智易 (3596)-凱基-中港券商分點個股進出

台股 » 個股 » 智易 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智易

(3596)

可現股當沖

股價
138.5
漲跌
▲0.5
漲幅
+0.36%
成交量
461張
產業
上市通信網路類股▲0.90%
882人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	2	136.75	1	138.00	138.50	1	1,359	0.07%
2024/09/05	0	0.00	1	137.00	138.00	-1	1,378	-0.07%
2024/09/03	1	146.00	0	0.00	145.50	1	1,398	0.07%
2024/09/02	0	0.00	1	145.50	146.00	-1	1,422	-0.07%
2024/08/30	1	145.50	0	0.00	146.50	1	1,461	0.07%
2024/08/29	1	146.50	0	0.00	146.50	1	1,487	0.07%
2024/08/28	2	146.25	0	0.00	146.50	2	1,527	0.13%
2024/08/27	2	146.50	1	145.50	147.00	1	1,594	0.06%
2024/08/22	1	145.50	0	0.00	145.50	1	1,647	0.06%
2024/08/21	2	148.50	0	0.00	147.50	2	1,685	0.12%
2024/08/20	2	147.50	0	0.00	146.50	2	1,727	0.12%
2024/08/19	2	147.25	1	147.00	147.00	1	1,820	0.05%
2024/08/16	2	144.00	0	0.00	143.50	2	1,871	0.11%
2024/08/15	5	143.80	0	0.00	142.00	5	1,959	0.26%
2024/08/14	2	143.50	4	144.00	145.00	-2	2,064	-0.10%
2024/08/12	6	142.67	1	143.50	143.50	5	2,139	0.23%
2024/08/09	2	138.75	1	140.50	140.50	1	2,151	0.05%
2024/08/08	0	0.00	1	136.00	136.00	-1	2,179	-0.05%
2024/08/07	3	136.17	3	137.17	137.50	0	2,185	0.00%
2024/08/06	5	129.00	0	0.00	131.00	5	2,207	0.23%
2024/08/05	3.1	132.24	1	133.00	133.50	2.1	2,215	0.09%
2024/08/02	0	0.00	1	146.00	144.50	-1	2,233	-0.04%
2024/08/01	2	147.50	0	0.00	149.00	2	2,315	0.09%
2024/07/31	1	145.00	1	146.00	147.00	0	2,329	0.00%
2024/07/30	1	143.50	0	0.00	146.00	1	2,344	0.04%
2024/07/29	0	0.00	2	147.50	147.00	-2	2,350	-0.09%
2024/07/26	0	0.00	1	141.50	143.50	-1	2,351	-0.04%
2024/07/23	2	142.50	1	143.00	144.50	1	2,345	0.04%
2024/07/22	1	140.50	15	142.70	140.50	-14	2,344	-0.60%
2024/07/19	0	0.00	1	148.50	147.00	-1	2,320	-0.04%
2024/07/18	0	0.00	16	148.44	147.50	-16	2,310	-0.69%
2024/07/17	2	150.00	0.2	150.50	150.00	1.9	2,296	0.08%
2024/07/16	3.2	148.60	2	146.25	149.00	1.2	2,290	0.05%
2024/07/15	66.3	147.33	32	149.92	144.00	34.3	2,267	1.51%
2024/07/12	5	163.00	1	164.50	162.00	4	2,123	0.19%
2024/07/11	0	164.50	0	0.00	162.50	0	2,088	0.00%
2024/07/10	3	163.33	0	0.00	163.00	3	2,091	0.14%
2024/07/09	3	164.17	1	164.50	163.00	2	2,085	0.10%
2024/07/08	0	0.00	2	166.75	166.00	-2	2,055	-0.10%
2024/07/05	2	163.25	1	164.50	164.50	1	2,034	0.05%
2024/07/04	0	0.00	6	164.33	165.00	-6	2,032	-0.30%
2024/07/03	3	162.50	1	163.50	162.00	2	2,019	0.10%
2024/07/02	1	162.00	1	163.00	164.00	0	2,005	0.00%
2024/06/28	3	162.33	2	162.00	162.00	1	2,004	0.05%
2024/06/27	2	160.50	1	161.50	160.50	1	2,031	0.05%
2024/06/26	1.1	160.50	0.7	160.50	160.50	0.4	2,122	0.02%
2024/06/21	2	162.00	3	163.17	163.00	-1	2,237	-0.04%
2024/06/20	2	163.50	1	162.50	162.50	1	2,258	0.04%
2024/06/19	1	164.00	0	0.00	164.00	1	2,273	0.04%
2024/06/18	0	0.00	1	164.50	164.00	-1	2,319	-0.04%
2024/06/17	2	164.00	2	164.25	164.50	0	2,402	0.00%
2024/06/14	1	161.00	1	162.50	162.50	0	2,451	0.00%
2024/06/13	0	0.00	1.3	161.59	162.00	-1.3	2,484	-0.05%
2024/06/12	0	0.00	0.3	160.50	160.00	-0.3	2,524	-0.01%
2024/06/07	2	162.00	0	0.00	160.50	2	2,671	0.07%
2024/06/06	1.1	162.61	1	163.50	163.50	0.1	2,669	0.00%
2024/06/05	2	164.75	0	0.00	163.50	2	2,656	0.08%
2024/06/04	2	167.00	2	167.50	167.50	0	2,641	0.00%
2024/06/03	2	165.25	3	165.49	166.00	-1	2,645	-0.04%
2024/05/31	2	167.00	3	166.67	167.00	-1	2,622	-0.04%
2024/05/30	2	165.51	2	166.25	165.50	0	2,582	0.00%
2024/05/29	1	166.00	0	0.00	165.50	1	2,578	0.04%
2024/05/28	2	164.00	0	0.00	164.00	2	2,585	0.08%
2024/05/27	4.1	164.65	1.1	165.05	163.50	3	2,605	0.12%
2024/05/24	2	163.50	1	162.50	163.50	1	2,605	0.04%
2024/05/23	4	164.13	3	164.17	162.50	1	2,605	0.04%
2024/05/22	2.1	162.76	0	0.00	165.00	2.1	2,601	0.08%
2024/05/21	4.1	160.28	3	162.00	162.00	1.1	2,602	0.04%
2024/05/20	4.3	157.42	3	158.17	157.50	1.3	2,529	0.05%
2024/05/17	6	156.92	1	157.65	156.50	5	2,439	0.21%
2024/05/16	1	157.00	1	158.00	157.00	0	2,405	0.00%
2024/05/15	0	157.50	0	0.00	157.00	0	2,395	0.00%
2024/05/14	0.2	156.24	0	0.00	155.50	0.2	2,381	0.01%
2024/05/13	0	158.00	0	0.00	157.00	0	2,357	0.00%
2024/05/10	1	157.51	0	0.00	158.00	1	2,349	0.04%
2024/05/09	3.2	157.60	0	0.00	157.00	3.2	2,323	0.14%
2024/05/08	1	158.50	1	160.50	160.50	0	2,278	0.00%
2024/05/07	15.1	161.93	4	162.78	161.00	11.1	2,231	0.50%
2024/05/03	4	172.12	4	172.48	171.00	0	2,137	0.00%
2024/05/02	1.1	171.08	1	172.00	171.00	0.1	2,113	0.00%
2024/04/30	1	177.50	0	0.00	173.00	1	2,103	0.05%
2024/04/29	0	0.00	1	172.50	172.00	-1	2,091	-0.05%
2024/04/25	0.1	172.23	1	173.00	170.50	-0.9	2,119	-0.04%
2024/04/24	1	175.50	0	0.00	176.00	1	2,134	0.05%
2024/04/23	1.2	172.53	0	0.00	171.50	1.2	2,161	0.05%
2024/04/19	1.1	177.80	0	0.00	174.50	1.1	2,159	0.05%
2024/04/17	1.1	180.90	0	0.00	178.50	1.1	2,135	0.05%
2024/04/16	1	177.50	0	0.00	177.50	1	2,135	0.05%
2024/04/15	0.1	183.00	1	182.50	182.00	-0.9	2,120	-0.04%
2024/04/12	3	185.67	1	184.50	184.50	2	2,115	0.09%
2024/04/11	0	187.50	1.2	187.59	187.00	-1.2	2,113	-0.06%
2024/04/10	0.1	189.50	1.1	189.91	188.00	-1	2,119	-0.05%
2024/04/08	2	190.75	12.1	191.50	191.50	-10.1	2,153	-0.47%
2024/04/03	3.1	192.22	3	192.17	192.50	0.1	2,143	0.01%
2024/04/02	4	197.00	3	195.00	195.00	1	2,141	0.05%
2024/04/01	11.1	191.36	2.2	191.59	195.50	8.9	2,147	0.41%
2024/03/29	4.3	188.74	4	190.13	191.50	0.3	2,134	0.01%
2024/03/28	6	191.00	8.1	191.67	191.50	-2.1	2,067	-0.10%
2024/03/27	6	188.08	5	189.90	190.50	1	2,029	0.05%
2024/03/26	2	190.00	1	189.00	189.00	1	2,015	0.05%
2024/03/25	3.1	194.89	3	193.50	193.50	0.1	2,018	0.01%
2024/03/22	3	197.83	2	198.50	199.00	1	2,007	0.05%
2024/03/21	5.1	198.49	4	199.50	199.00	1.1	2,010	0.05%
2024/03/20	4	203.25	5	201.00	199.00	-1	1,991	-0.05%
2024/03/18	0	0.00	0	191.00	187.50	0	2,140	0.00%
2024/03/15	0	0.00	0.1	185.03	188.00	-0.1	2,162	0.00%
2024/03/14	0	0.00	1.2	192.83	189.50	-1.2	2,151	-0.06%
2024/03/13	0	0.00	3.1	184.03	186.50	-3.1	2,066	-0.15%
2024/03/11	0	172.00	10	171.00	171.00	-10	1,997	-0.50%
2024/03/08	0	172.00	0.2	173.00	171.50	-0.1	1,994	-0.01%
2024/03/07	1	176.00	0.1	178.36	175.50	0.9	1,982	0.04%
2024/03/05	1.4	181.29	0	0.00	184.00	1.4	1,973	0.07%
2024/03/04	0	0.00	1	181.00	181.00	-1	1,959	-0.05%
2024/03/01	0	180.00	0	0.00	178.50	0	1,956	0.00%
2024/02/29	0	182.50	0	0.00	184.00	0	1,947	0.00%
2024/02/27	0.1	181.77	2	182.25	180.00	-1.9	1,925	-0.10%
2024/02/26	6.1	176.86	0.3	177.00	180.00	5.7	1,891	0.30%
2024/02/23	6.1	184.42	5.2	183.00	183.50	0.9	1,870	0.05%
2024/02/22	2.2	177.91	7	176.78	178.50	-4.8	1,788	-0.27%
2024/02/21	2	168.75	0	0.00	168.50	2	1,726	0.12%
2024/02/19	0	169.50	1	170.00	169.00	-1	1,715	-0.06%
2024/02/16	3.1	169.85	5.1	170.01	169.00	-2.1	1,736	-0.12%
2024/02/15	0	0.00	2	171.50	172.50	-2	1,759	-0.11%
2024/02/05	0	174.00	0	0.00	173.00	0	1,761	0.00%
2024/02/01	0	173.00	0	0.00	175.00	0	1,784	0.00%
2024/01/29	0	172.12	0	0.00	173.00	0	1,868	0.00%
2024/01/26	7	172.79	6	170.50	170.50	1	1,935	0.05%
2024/01/24	5	176.99	0	177.50	174.00	5	2,027	0.25%
2024/01/23	2	176.53	7	178.14	178.00	-5	2,045	-0.24%
2024/01/22	2	174.01	2.2	175.89	175.50	-0.2	2,034	-0.01%
2024/01/19	5.2	171.56	21	171.98	172.00	-15.8	2,027	-0.78%
2024/01/18	0	0.00	1	174.50	176.00	-1	2,016	-0.05%
2024/01/17	0	0.00	0.3	175.00	173.50	-0.3	2,004	-0.01%
2024/01/16	2.1	171.74	0	0.00	172.50	2.1	1,991	0.10%
2024/01/12	0	0.00	1	169.00	169.50	-1	2,014	-0.05%
2024/01/11	1.3	168.00	0	167.50	168.00	1.2	2,022	0.06%
2024/01/10	0	0.00	1	166.50	167.50	-1	2,055	-0.05%
2024/01/09	0	168.00	0	0.00	167.50	0	2,061	0.00%
2024/01/05	0	168.00	0	0.00	168.00	0	2,095	0.00%
2024/01/04	0	0.00	1	169.50	169.50	-1	2,102	-0.05%
2023/12/29	0	0.00	1	170.00	170.50	-1	2,205	-0.05%
2023/12/28	0	0.00	1	170.50	170.00	-1	2,226	-0.04%
2023/12/27	1	169.50	0	171.50	171.00	1	2,246	0.04%
2023/12/26	6	170.67	1	170.00	170.50	5	2,256	0.22%
2023/12/25	0	171.91	0.1	170.50	169.50	0	2,263	0.00%
2023/12/22	0	172.50	0	0.00	172.00	0	2,339	0.00%
2023/12/21	0	0.00	0	175.00	174.50	0	2,338	0.00%
2023/12/20	0	0.00	2.7	174.07	175.00	-2.7	2,353	-0.11%
2023/12/19	2	176.50	1.1	176.92	175.50	0.9	2,406	0.04%
2023/12/18	2.2	179.38	2	181.00	176.50	0.2	2,516	0.01%
2023/12/15	8.3	183.26	54	182.41	181.50	-45.7	2,540	-1.80%
2023/12/14	66.4	192.10	5.3	190.84	189.50	61.1	2,566	2.38%
2023/12/13	3	184.17	7.4	187.87	188.50	-4.4	2,431	-0.18%
2023/12/12	0.5	171.00	1.1	171.91	171.50	-0.6	2,365	-0.02%
2023/12/07	0	0.00	1	166.00	164.50	-1	2,455	-0.04%
2023/12/05	0	163.00	0	0.00	164.00	0	2,615	0.00%
2023/12/04	0	0.00	1	164.00	164.00	-1	2,716	-0.04%
2023/12/01	1	161.50	0	0.00	163.00	1	2,842	0.04%
2023/11/30	0	162.88	3	162.83	163.50	-3	2,887	-0.10%
2023/11/27	0	162.50	1	163.50	161.50	-1	2,940	-0.03%
2023/11/22	1	167.50	1	166.50	168.50	0	3,015	0.00%
2023/11/21	0	0.00	1	170.00	170.50	-1	3,048	-0.03%
2023/11/16	0	0.00	2	169.75	171.00	-2	3,417	-0.06%
2023/11/14	5	167.50	7.1	169.05	169.50	-2.1	3,491	-0.06%
2023/11/10	0	164.00	3	164.00	164.00	-3	3,512	-0.09%
2023/11/09	0	0.00	2	165.00	166.50	-2	3,544	-0.06%
2023/11/08	2	170.00	2	167.50	167.50	0	3,563	0.00%
2023/11/07	0	165.00	8	163.63	166.00	-8	3,615	-0.22%
2023/11/06	0	0.00	5	167.50	166.00	-5	3,667	-0.14%
2023/11/03	5	165.49	4.1	164.48	167.00	0.9	3,740	0.03%
2023/11/02	9	159.00	9	156.39	159.00	0	3,817	0.00%
2023/11/01	2	149.75	11	148.91	152.00	-9	3,830	-0.23%
2023/10/31	0	155.00	0.2	153.62	154.00	-0.2	3,874	-0.01%
2023/10/30	0	154.50	0	0.00	157.00	0	4,020	0.00%
2023/10/26	1	157.00	0	0.00	155.00	1	4,493	0.02%
2023/10/25	3	157.50	1	157.00	157.00	2	4,535	0.04%
2023/10/24	0	156.00	0	0.00	158.50	0	4,582	0.00%
2023/10/23	1	156.00	2	156.00	156.50	-1	4,615	-0.02%
2023/10/20	6.1	155.75	9	155.55	157.50	-3	4,718	-0.06%
2023/10/19	2	158.26	1	159.50	159.50	1	4,813	0.02%
2023/10/18	1	159.50	7	159.43	159.50	-6	4,820	-0.12%
2023/10/17	2	161.50	3	162.00	161.00	-1	4,816	-0.02%
2023/10/16	3	161.17	2	162.25	161.50	1	4,836	0.02%
2023/10/13	5	166.39	10	166.40	164.50	-5	4,888	-0.10%
2023/10/12	5	163.90	2	163.50	165.00	3	4,916	0.06%
2023/10/11	7	164.07	5	166.50	163.50	2	4,934	0.04%
2023/10/06	1	163.06	3	166.17	164.00	-2	4,955	-0.04%
2023/10/05	10.1	166.00	18	166.72	163.00	-7.9	4,985	-0.16%
2023/10/04	6	162.99	1	160.50	163.00	5	4,995	0.10%
2023/10/03	8.5	162.50	1	162.47	160.50	7.5	5,086	0.15%
2023/10/02	2	163.00	15	164.03	164.50	-13	5,150	-0.25%
2023/09/28	3	161.33	0	160.50	161.50	3	5,172	0.06%
2023/09/27	3.5	158.80	6.1	158.95	160.50	-2.5	5,183	-0.05%
2023/09/26	0	165.50	5	165.00	166.00	-5	5,112	-0.10%
2023/09/25	0	166.00	1	164.50	165.50	-1	5,163	-0.02%
2023/09/22	2.1	162.52	6.3	162.48	164.50	-4.3	5,142	-0.08%
2023/09/21	23.2	166.89	3	164.00	165.50	20.2	5,142	0.39%
2023/09/20	6	176.41	6.1	178.76	175.50	-0.1	5,205	0.00%
2023/09/19	5	179.80	8.1	179.31	180.00	-3.1	5,170	-0.06%
2023/09/18	1.1	175.55	0	0.00	176.00	1.1	5,120	0.02%
2023/09/15	2	176.00	2.1	179.02	177.50	-0.1	5,102	0.00%
2023/09/14	7.1	173.87	14.1	175.09	176.50	-7	5,055	-0.14%
2023/09/13	11	166.36	1	167.00	167.50	10	4,996	0.20%
2023/09/12	2	163.25	2.1	164.50	168.00	-0.1	5,025	0.00%
2023/09/11	6	168.00	6.7	168.91	167.50	-0.7	4,980	-0.01%
2023/09/08	3	158.50	4	162.75	164.00	-1	4,875	-0.02%
2023/09/07	4.1	162.49	16	162.94	162.00	-11.9	4,830	-0.25%
2023/09/06	7.1	156.08	2	153.75	158.00	5.1	4,748	0.11%
2023/09/05	1.2	151.08	12	148.50	151.00	-10.8	4,651	-0.23%
2023/09/04	0	0.00	1	147.00	147.50	-1	4,679	-0.02%
2023/09/01	1	145.50	2.5	146.80	145.00	-1.5	4,695	-0.03%
2023/08/31	0	0.00	1	149.50	148.50	-1	4,661	-0.02%
2023/08/30	0	147.00	0.1	147.00	147.00	-0.1	4,661	0.00%
2023/08/29	0	0.00	2	145.00	148.00	-2	4,655	-0.04%
2023/08/28	1	142.50	1.2	144.00	143.00	-0.2	4,629	0.00%
2023/08/25	1	147.00	3	144.83	145.50	-2	4,620	-0.04%
2023/08/24	6	148.08	6	149.50	145.00	0	4,584	0.00%
2023/08/23	2	146.75	9	146.89	148.50	-7	4,480	-0.16%
2023/08/22	5	145.90	13.5	144.83	144.00	-8.5	4,426	-0.19%
2023/08/21	7.1	143.00	7	142.21	143.00	0.1	4,286	0.00%
2023/08/18	3	138.67	1	140.50	138.00	2	4,253	0.05%
2023/08/17	6	138.83	1	138.50	139.50	5	4,252	0.12%
2023/08/16	1	136.00	0.1	135.50	138.00	0.9	4,240	0.02%
2023/08/15	1	136.50	0	0.00	137.00	1	4,245	0.02%
2023/08/14	1	132.50	1	132.50	133.00	0	4,252	0.00%
2023/08/11	2.1	134.47	1	135.00	135.00	1.1	4,237	0.03%
2023/08/10	3	139.00	4	138.00	137.00	-1	4,205	-0.02%
2023/08/09	6.1	138.83	3	139.17	138.00	3.1	4,138	0.07%
2023/08/08	24	139.04	25.1	138.90	138.00	-1.1	4,068	-0.03%
2023/08/04	0.1	133.50	1	133.00	133.50	-1	3,964	-0.02%
2023/08/02	5	133.90	11	131.91	132.00	-6	3,936	-0.15%
2023/08/01	28.1	134.44	1.1	130.52	130.50	27	3,828	0.70%
2023/07/31	20	139.00	3	143.00	145.00	17	3,727	0.46%
2023/07/28	0.5	131.50	12	131.50	132.00	-11.5	3,429	-0.34%
2023/07/27	1	128.00	1	127.50	127.50	0	3,368	0.00%
2023/07/25	8.5	130.09	1	128.50	128.50	7.5	3,276	0.23%
2023/07/24	9.1	131.68	8	133.19	134.50	1.1	3,178	0.03%
2023/07/21	0	125.00	0	0.00	127.50	0	3,064	0.00%
2023/07/19	2	128.00	26	127.71	126.50	-24	3,027	-0.79%
2023/07/18	0	0.00	2	129.00	130.00	-2	3,011	-0.07%
2023/07/17	3	130.17	0	0.00	131.00	3	2,952	0.10%
2023/07/14	5	126.50	2	126.00	126.50	3	2,900	0.10%
2023/07/13	4	128.63	1	126.50	126.00	3	2,876	0.10%
2023/07/12	1	134.00	2	132.00	132.00	-1	2,806	-0.04%
2023/07/11	2	133.25	16	134.16	135.00	-14	2,748	-0.51%
2023/07/10	1	132.00	13	132.00	132.00	-12	2,668	-0.45%
2023/07/06	0	0.00	13	129.04	130.00	-13	2,475	-0.53%
2023/07/05	6	127.83	10.1	128.00	127.50	-4.1	2,426	-0.17%
2023/07/04	1	127.00	0	0.00	127.00	1	2,386	0.04%
2023/07/03	10	126.00	13	126.12	127.00	-3	2,356	-0.13%
2023/06/30	1	123.00	0	0.00	123.00	1	2,288	0.04%
2023/06/29	10	123.50	1	121.00	122.00	9	2,295	0.39%
2023/06/28	43	124.74	20	126.65	122.50	23	2,209	1.04%
2023/06/26	0	0.00	2	117.50	118.00	-2	1,991	-0.10%
2023/06/21	0.1	118.50	0	0.00	118.00	0.1	1,985	0.00%
2023/06/19	2	118.50	1	119.50	119.00	1	1,963	0.05%
2023/06/16	1.9	116.16	1	117.50	117.50	0.9	1,934	0.05%
2023/06/12	0	0.00	4	116.50	118.00	-4	1,857	-0.22%
2023/06/09	1	117.00	1	116.50	117.50	0	1,852	0.00%
2023/06/08	0	0.00	1	119.00	118.00	-1	1,837	-0.05%
2023/06/06	1	113.50	7	114.07	114.00	-6	1,776	-0.34%
2023/06/05	2.1	115.95	0	0.00	115.50	2.1	1,773	0.12%
2023/05/31	1	116.50	10	115.50	116.00	-9	1,753	-0.51%
2023/05/30	1	115.00	2	115.25	115.00	-1	1,732	-0.06%
2023/05/29	0	0.00	3	115.00	115.00	-3	1,729	-0.17%
2023/05/26	4	115.00	3	116.33	114.50	1	1,711	0.06%
2023/05/25	2	114.00	5	113.50	114.00	-3	1,670	-0.18%
2023/05/24	1	114.00	1	113.00	113.50	0	1,665	0.00%
2023/05/22	0	0.00	1	112.50	113.00	-1	1,583	-0.06%
2023/05/19	11	112.95	1	112.00	112.50	10	1,558	0.64%
2023/05/18	9	112.50	1	113.50	113.00	8	1,551	0.52%
2023/05/16	0	0.00	1	113.00	112.50	-1	1,492	-0.07%
2023/05/15	2	109.75	0	0.00	110.50	2	1,457	0.14%
2023/05/12	0	112.00	4	110.88	112.50	-4	1,445	-0.28%
2023/05/11	3	110.17	0	0.00	110.50	3	1,411	0.21%
2023/05/10	0	0.00	13	113.96	113.50	-13	1,359	-0.96%
2023/05/09	11	112.45	11	112.45	112.50	0	1,330	0.00%
2023/05/08	2	110.50	4	110.38	111.00	-2	1,262	-0.16%
2023/05/05	0	0.00	2	108.75	108.00	-2	1,210	-0.17%
2023/04/28	0	0.00	1	99.90	100.50	-1	1,203	-0.08%
2023/04/27	0.1	99.00	0	0.00	98.80	0.1	1,192	0.01%
2023/04/26	1.1	98.95	0	0.00	99.50	1.1	1,177	0.09%
2023/04/25	3	100.33	1	101.00	100.00	2	1,167	0.17%
2023/04/24	1	102.01	0	0.00	102.00	1	1,148	0.09%
2023/04/21	1	102.50	0	0.00	102.00	1	1,146	0.09%
2023/04/20	1	104.51	0	0.00	104.00	1	1,133	0.09%
2023/04/19	0	0.00	0.3	106.00	106.50	-0.3	1,121	-0.02%
2023/04/18	0	0.00	0.2	106.00	106.00	-0.2	1,122	-0.02%
2023/04/17	1	106.50	0	0.00	106.00	1	1,116	0.09%
2023/04/13	0	105.50	1	105.00	104.50	-1	1,112	-0.09%
2023/04/12	0	106.50	0	0.00	105.50	0	1,098	0.00%
2023/04/07	1	106.00	0	0.00	106.00	1	1,090	0.09%
2023/03/31	1	108.00	1	106.50	106.50	0	1,077	0.00%
2023/03/30	1	107.00	1	107.00	107.00	0	1,059	0.00%
2023/03/28	0	0.00	2	104.75	103.50	-2	1,037	-0.19%
2023/03/23	1	105.00	0	0.00	106.00	1	1,029	0.10%
2023/03/21	3	103.50	1	104.00	104.00	2	1,019	0.20%
2023/03/20	2	104.00	0	0.00	104.00	2	1,013	0.20%
2023/03/17	2	104.00	0	0.00	104.00	2	1,012	0.20%
2023/03/16	1	103.50	0	0.00	103.50	1	1,023	0.10%
2023/03/15	3	107.17	1	106.00	106.00	2	1,030	0.19%
2023/03/14	2	106.00	0	0.00	104.50	2	1,025	0.20%
2023/03/13	3	106.17	0	0.00	106.00	3	1,019	0.29%
2023/03/10	1	107.50	0	0.00	107.00	1	1,012	0.10%
2023/03/09	11	109.18	1	109.00	109.50	10	1,027	0.97%
2023/03/07	1	111.00	9	111.00	111.00	-8	1,029	-0.78%
2023/03/06	1	109.50	0	0.00	109.50	1	1,024	0.10%
2023/03/03	2	107.00	0	0.00	107.50	2	1,023	0.20%
2023/03/02	2	107.00	0	0.00	107.00	2	1,043	0.19%
2023/03/01	1	107.00	0	107.00	107.50	1	1,045	0.10%
2023/02/24	2	106.50	0	0.00	106.50	2	1,047	0.19%
2023/02/22	0	0.00	4	103.50	106.50	-4	1,079	-0.37%
2023/02/20	1	104.50	0	0.00	104.50	1	1,116	0.09%
2023/02/17	0	106.00	0	0.00	105.50	0	1,132	0.00%
2023/02/16	2	107.00	1	106.00	107.00	1	1,164	0.09%
2023/02/14	3	105.50	0	0.00	104.50	3	1,309	0.23%
2023/02/10	5	103.50	0	0.00	103.50	5	1,367	0.37%
2023/02/09	5	104.00	0	0.00	104.00	5	1,364	0.37%
2023/02/06	2	103.50	1	104.00	103.50	1	1,354	0.07%
2023/02/03	7	104.14	0	0.00	103.50	7	1,371	0.51%
2023/02/02	2	103.00	0	0.00	105.50	2	1,389	0.14%
2023/02/01	13	100.62	1	101.00	101.00	12	1,389	0.87%
2023/01/31	2	101.00	0	0.00	101.00	2	1,427	0.14%
2023/01/17	0	0.00	1	100.00	100.00	-1	1,520	-0.07%
2023/01/16	0	0.00	1.3	98.85	99.50	-1.3	1,556	-0.08%
2023/01/13	1	98.50	0	0.00	98.20	1	1,580	0.06%
2023/01/12	0.1	101.50	0	0.00	100.00	0.1	1,598	0.01%
2023/01/11	0.2	100.53	0	0.00	101.00	0.2	1,620	0.01%
2023/01/10	0	0.00	2	100.50	99.80	-2	1,647	-0.12%
2023/01/09	4	99.85	0	0.00	99.70	4	1,663	0.24%
2023/01/06	0	0.00	1	98.70	99.00	-1	1,680	-0.06%
2023/01/04	1	97.10	2	96.50	96.10	-1	1,708	-0.06%
2023/01/03	1	95.70	1	96.70	96.70	0	1,720	0.00%
2022/12/27	2	98.60	0	0.00	98.60	2	1,831	0.11%
2022/12/22	2	98.60	0	0.00	98.50	2	1,958	0.10%
2022/12/21	1	98.60	0.1	98.50	98.00	0.9	2,035	0.04%
2022/12/20	1	99.80	1	97.90	97.90	0	2,126	0.00%
2022/12/19	2	101.50	0	0.00	100.50	2	2,189	0.09%
2022/12/13	0	0.00	2	103.00	101.50	-2	2,234	-0.09%
2022/12/09	0	105.00	0	0.00	105.00	0	2,303	0.00%
2022/12/07	0	105.00	0	0.00	105.50	0	2,350	0.00%
2022/12/06	0	105.50	1	104.00	105.00	-1	2,368	-0.04%
2022/12/02	1	106.00	0	0.00	105.50	1	2,468	0.04%
2022/12/01	1	106.00	6	106.00	105.50	-5	2,555	-0.20%
2022/11/30	0	0.00	2	103.25	104.00	-2	2,646	-0.08%
2022/11/29	1	102.00	0	0.00	103.50	1	2,671	0.04%
2022/11/28	1	101.00	0	0.00	101.50	1	2,663	0.04%
2022/11/25	2	100.75	2	100.50	100.00	0	2,696	0.00%
2022/11/24	2	100.35	2	100.25	101.00	0	2,741	0.00%
2022/11/23	3	98.57	0	0.00	98.60	3	2,780	0.11%
2022/11/22	2	97.30	1	97.00	97.90	1	2,866	0.03%
2022/11/21	2	97.60	0	0.00	97.50	2	2,900	0.07%
2022/11/18	2	98.90	0	0.00	97.80	2	2,921	0.07%
2022/11/17	3	99.13	1	100.00	98.60	2	2,946	0.07%
2022/11/16	4	98.65	4	99.00	98.80	0	2,950	0.00%
2022/11/15	4	97.55	2	98.10	98.40	2	2,999	0.07%
2022/11/14	2	98.00	0	0.00	97.50	2	3,042	0.07%
2022/11/11	2	99.79	1	99.50	97.10	1	3,045	0.03%
2022/11/10	2	97.80	0	0.00	96.80	2	3,017	0.07%
2022/11/09	2	94.30	1	96.30	96.30	1	2,995	0.03%
2022/11/08	1	93.49	0	0.00	91.80	1	3,048	0.03%
2022/11/04	1	90.90	2	91.35	91.70	-1	3,520	-0.03%
2022/11/03	0	0.00	1	91.10	91.50	-1	3,586	-0.03%
2022/11/02	1	90.80	0	0.00	91.00	1	3,719	0.03%
2022/11/01	1	90.30	0	0.00	90.00	1	3,874	0.03%
2022/10/26	0	0.00	1	85.30	87.80	-1	4,050	-0.02%
2022/10/21	0	0.00	0	92.50	90.90	0	4,099	0.00%
2022/10/19	1	97.70	0	0.00	96.30	1	4,102	0.02%
2022/10/18	0	0.00	1	97.40	98.00	-1	4,095	-0.02%
2022/10/14	1	98.60	0	0.00	97.20	1	4,099	0.02%
2022/10/13	0	0.00	6	95.10	95.10	-6	4,124	-0.15%
2022/10/11	1	99.00	0	0.00	97.60	1	4,147	0.02%
2022/10/04	1	99.10	0	0.00	99.30	1	4,251	0.02%
2022/09/29	0	0.00	6	94.30	93.90	-6	4,446	-0.13%
2022/09/27	0	0.00	1	101.50	102.00	-1	4,455	-0.02%
2022/09/26	1	103.50	0	0.00	102.50	1	4,426	0.02%
2022/09/23	1	108.50	1	108.50	108.50	0	4,432	0.00%
2022/09/21	0	0.00	1	112.00	111.00	-1	4,451	-0.02%
2022/09/16	0	114.00	5	114.50	114.50	-5	4,570	-0.11%
2022/09/15	3	113.00	2	112.00	112.00	1	4,763	0.02%
2022/09/14	0	115.00	0	0.00	114.50	0	4,944	0.00%
2022/09/13	3	115.00	0	0.00	114.50	3	5,097	0.06%
2022/09/12	1	116.50	0	0.00	115.00	1	5,139	0.02%
2022/09/07	3	111.50	2	112.25	112.50	1	5,241	0.02%
2022/09/02	1	111.50	0	0.00	112.00	1	5,034	0.02%
2022/09/01	0.1	115.00	1	112.50	113.00	-0.9	5,037	-0.02%
2022/08/31	0	0.00	1	114.50	115.50	-1	5,021	-0.02%
2022/08/29	2	109.00	1	109.00	110.50	1	5,070	0.02%
2022/08/26	1	115.00	0	0.00	113.50	1	5,034	0.02%
2022/08/25	1	114.01	0	0.00	114.50	1	5,008	0.02%
2022/08/24	2	112.00	1	112.00	112.50	1	5,004	0.02%
2022/08/23	0	113.50	0	0.00	113.00	0	4,964	0.00%
2022/08/22	1	112.01	5	113.00	112.00	-4	4,978	-0.08%
2022/08/19	2	117.00	1	116.00	115.50	1	4,932	0.02%
2022/08/18	3	115.00	2	115.50	115.50	1	4,930	0.02%
2022/08/17	7	116.21	3	116.50	116.50	4	4,912	0.08%
2022/08/16	11	115.27	9	115.00	115.00	2	4,899	0.04%
2022/08/15	9	114.00	4	114.75	115.00	5	4,836	0.10%
2022/08/12	23	114.57	18	113.97	115.00	5	4,768	0.10%
2022/08/11	51	121.98	50.1	121.00	121.00	1	4,463	0.02%
2022/08/10	2	132.50	4	132.50	134.00	-2	4,457	-0.04%
2022/08/09	3	132.33	7.1	131.80	131.00	-4.1	4,459	-0.09%
2022/08/08	2	128.75	12	128.38	130.50	-10	4,410	-0.23%
2022/08/05	19.2	125.81	3	125.00	125.00	16.2	4,296	0.38%
2022/08/04	1	121.00	5	126.30	127.50	-4	4,228	-0.09%
2022/08/03	0	0.00	2	125.00	124.00	-2	4,157	-0.05%
2022/08/02	0	0.00	3	122.00	122.50	-3	4,182	-0.07%
2022/08/01	11	125.23	5	123.10	123.50	6	4,232	0.14%
2022/07/29	1	120.50	9	123.72	124.00	-8	4,384	-0.18%
2022/07/28	12	121.33	2	120.00	120.00	10	4,378	0.23%
2022/07/20	0	119.00	14	118.50	118.50	-14	5,113	-0.27%
2022/07/19	1	117.00	0	0.00	117.00	1	5,204	0.02%
2022/07/18	0	0.00	1	117.50	119.00	-1	5,412	-0.02%
2022/07/14	4	119.00	9	117.50	119.50	-5	5,732	-0.09%
2022/07/13	0	0.00	1	117.00	115.50	-1	5,721	-0.02%
2022/07/11	29	114.84	30	115.80	116.00	-1	5,705	-0.02%
2022/07/08	12	110.46	27	113.54	115.00	-15	5,684	-0.26%
2022/07/07	7	107.64	4	105.88	107.50	3	5,577	0.05%
2022/07/06	2	103.00	3	103.33	102.00	-1	5,612	-0.02%
2022/07/05	12	101.62	2.1	99.33	100.50	9.9	5,644	0.18%
2022/07/04	1	100.50	2	97.15	97.10	-1	5,807	-0.02%
2022/07/01	2	116.43	6	113.92	108.00	-4	5,791	-0.07%
2022/06/30	1	117.50	2	119.00	120.00	-1	5,729	-0.02%
2022/06/28	4	121.38	0	0.00	121.00	4	5,691	0.07%
2022/06/27	4	124.63	8	125.06	124.50	-4	5,694	-0.07%
2022/06/24	7	122.50	1	122.00	122.00	6	5,674	0.11%
2022/06/23	18	122.86	20	127.50	122.00	-2	5,649	-0.04%
2022/06/22	15	130.63	30	130.53	129.50	-15	5,472	-0.27%
2022/06/21	8	127.50	24	126.83	132.00	-16	5,281	-0.30%
2022/06/20	0	0.00	4	123.00	122.50	-4	5,117	-0.08%
2022/06/17	5	124.60	3	124.67	125.00	2	5,046	0.04%
2022/06/16	0	0.00	8.5	128.56	122.50	-8.5	4,969	-0.17%
2022/06/15	2	124.50	5	125.50	124.00	-3	4,854	-0.06%
2022/06/14	17	123.50	0.1	124.00	124.50	16.9	4,853	0.35%
2022/06/13	2	121.50	10	121.50	121.50	-8	4,856	-0.16%
2022/06/10	5	122.20	2	123.50	124.00	3	4,870	0.06%
2022/06/09	0	0.00	1	122.50	124.00	-1	4,885	-0.02%
2022/06/08	24	127.35	3	127.50	123.00	21	4,873	0.43%
2022/06/07	0	0.00	5	125.50	125.50	-5	4,752	-0.11%
2022/06/06	3	124.99	3	125.50	126.00	0	4,731	0.00%
2022/06/02	5	121.90	0	0.00	122.50	5	4,715	0.11%
2022/06/01	6.1	124.39	15	124.20	121.50	-8.9	4,720	-0.19%
2022/05/31	0	0.00	0.1	122.00	123.00	-0.1	4,705	0.00%
2022/05/30	8	121.13	0	0.00	123.00	8	4,706	0.17%
2022/05/27	1.1	117.45	0	0.00	118.00	1.1	4,691	0.02%
2022/05/26	3	117.33	7	114.36	114.00	-4	4,702	-0.09%
2022/05/25	3	118.67	0	0.00	119.50	3	4,792	0.06%
2022/05/24	4	120.88	0.1	118.50	118.00	3.9	4,857	0.08%
2022/05/23	4	121.38	0	0.00	121.00	4	4,831	0.08%
2022/05/20	1.1	121.05	1	121.50	121.50	0.1	4,866	0.00%
2022/05/19	1	124.99	2.1	123.67	122.50	-1.1	4,848	-0.02%
2022/05/18	0	0.00	6	122.25	122.50	-6	4,756	-0.13%
2022/05/17	6.1	118.60	1	119.00	119.50	5.1	4,712	0.11%
2022/05/16	3	115.50	4	116.00	117.00	-1	4,713	-0.02%
2022/05/13	1	111.50	2	112.75	112.50	-1	4,632	-0.02%
2022/05/12	2	110.75	1	112.00	109.50	1	4,617	0.02%
2022/05/11	2	111.25	1	112.50	111.00	1	4,631	0.02%
2022/05/10	1	106.50	1	110.50	110.50	0	4,731	0.00%
2022/05/09	8	110.06	3	110.00	109.00	5	4,697	0.11%
2022/05/06	5.5	110.23	10	112.00	109.50	-4.5	4,667	-0.10%
2022/05/05	2	121.50	3	122.33	121.00	-1	4,532	-0.02%
2022/05/04	1	124.00	0	0.00	124.50	1	4,486	0.02%
2022/05/03	2	127.25	1	127.00	127.00	1	4,466	0.02%
2022/04/29	1	130.50	1.1	129.50	128.00	-0.1	4,434	0.00%
2022/04/28	2	129.25	3	132.17	127.50	-1	4,346	-0.02%
2022/04/27	16	133.42	16	132.03	132.50	0	4,197	0.00%
2022/04/26	9	130.28	8	130.75	132.50	1	4,002	0.02%
2022/04/25	0.1	124.00	6	127.33	126.50	-5.9	3,804	-0.16%
2022/04/22	9	130.17	7	130.29	130.00	2	3,729	0.05%
2022/04/21	10	126.45	21	126.83	125.50	-11	3,542	-0.31%
2022/04/20	2	125.00	2.2	125.73	125.00	-0.2	3,337	-0.01%
2022/04/19	0	0.00	8	121.13	121.00	-8	3,235	-0.25%
2022/04/18	10	116.30	2	115.75	116.50	8	3,264	0.25%
2022/04/15	5.1	118.37	15	115.87	116.50	-9.9	3,270	-0.30%
2022/04/14	10.1	122.08	1.1	122.50	122.00	9	3,349	0.27%
2022/04/13	2	120.75	0	0.00	119.50	2	3,394	0.06%
2022/04/12	3	122.00	4	122.63	120.00	-1	3,687	-0.03%
2022/04/11	1	127.00	3	126.17	124.50	-2	3,751	-0.05%
2022/04/08	4	124.00	17.2	125.52	125.00	-13.2	3,786	-0.35%
2022/04/07	0	0.00	3	122.33	119.50	-3	3,646	-0.08%
2022/04/06	5	122.00	8	122.06	122.00	-3	3,741	-0.08%
2022/04/01	0	0.00	1	121.50	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	3	122.00	121.50	-3	3,898	-0.08%
2022/03/30	0	0.00	2.3	121.22	121.50	-2.3	3,936	-0.06%
2022/03/29	9	118.00	4	119.88	121.00	5	4,033	0.12%
2022/03/25	2	119.25	1	121.00	121.00	1	4,238	0.02%
2022/03/24	0	0.00	59	116.66	117.50	-59	4,352	-1.36%
2022/03/23	2	115.50	5	115.80	115.00	-3	4,909	-0.06%
2022/03/22	2	115.25	0	0.00	116.00	2	5,591	0.04%
2022/03/18	2	114.50	0	0.00	114.50	2	6,175	0.03%
2022/03/16	0	0.00	1	112.50	113.50	-1	6,250	-0.02%
2022/03/15	5	111.40	4	112.50	112.50	1	6,351	0.02%
2022/03/14	1	114.00	5.3	114.38	113.50	-4.3	6,351	-0.07%
2022/03/11	0	0.00	3	112.50	111.00	-3	6,344	-0.05%
2022/03/10	2	111.00	0	0.00	110.50	2	6,341	0.03%
2022/03/09	3	107.83	0	0.00	108.00	3	6,332	0.05%
2022/03/08	1.1	108.07	0	0.00	107.00	1.1	6,336	0.02%
2022/03/07	1.3	111.15	0	0.00	111.50	1.3	6,340	0.02%
2022/03/04	3.1	114.48	0	0.00	113.50	3.1	6,364	0.05%
2022/03/03	42	115.51	1	116.00	115.50	41	6,375	0.64%
2022/03/02	4.1	114.61	2	114.25	114.50	2.1	6,433	0.03%
2022/03/01	2	116.00	1.1	116.05	117.50	0.9	6,441	0.01%
2022/02/25	9.1	115.36	5	112.80	114.50	4.1	6,478	0.06%
2022/02/24	6	120.42	8.6	120.14	117.50	-2.6	6,423	-0.04%
2022/02/23	0	0.00	0.2	123.00	123.00	-0.2	6,394	0.00%
2022/02/22	8	120.88	1	123.00	124.00	7	6,498	0.11%
2022/02/21	1.2	123.54	1	123.00	123.00	0.2	6,573	0.00%
2022/02/18	1	123.00	0	0.00	125.50	1	6,676	0.01%
2022/02/17	0	0.00	2.4	125.14	125.00	-2.4	6,807	-0.03%
2022/02/16	3	127.00	1.1	127.45	127.50	1.9	6,910	0.03%
2022/02/15	0.1	124.50	2	124.50	123.50	-1.9	6,945	-0.03%
2022/02/14	1.1	122.95	0	0.00	123.00	1.1	7,221	0.02%
2022/02/11	8.1	125.32	8	125.44	125.00	0.1	7,325	0.00%
2022/02/10	15	128.27	5	131.00	127.50	10	7,491	0.13%
2022/02/09	2	127.00	1.1	127.09	128.00	0.9	7,569	0.01%
2022/02/08	5	126.30	9.1	126.98	126.00	-4.1	7,925	-0.05%
2022/02/07	7.1	124.59	1.2	124.67	126.00	5.9	8,397	0.07%
2022/01/26	1.2	122.96	8.1	123.02	123.00	-6.9	8,399	-0.08%
2022/01/25	0	0.00	6	121.67	119.00	-6	8,486	-0.07%
2022/01/24	5	119.50	1	118.00	121.50	4	8,641	0.05%
2022/01/21	1.1	119.64	0	0.00	119.50	1.1	8,673	0.01%
2022/01/20	1	124.00	0	0.00	124.50	1	8,734	0.01%
2022/01/19	1	123.50	1	121.50	124.00	0	8,896	0.00%
2022/01/18	1	126.00	1	125.50	124.00	0	8,953	0.00%
2022/01/17	1	122.00	1	125.00	125.50	0	8,942	0.00%
2022/01/14	6	120.17	7	121.36	121.00	-1	8,972	-0.01%
2022/01/13	2	121.50	2	120.50	122.00	0	8,963	0.00%
2022/01/12	0	0.00	1	122.50	122.50	-1	8,943	-0.01%
2022/01/11	3	121.33	0	0.00	119.00	3	8,892	0.03%
2022/01/10	0.1	123.00	0.1	123.50	123.50	0	8,811	0.00%
2022/01/07	2.1	123.55	0	0.00	125.00	2.1	8,776	0.02%
2022/01/06	0.1	128.00	10	127.75	128.00	-9.9	8,643	-0.11%
2022/01/05	15	132.33	14	135.50	129.00	1	8,573	0.01%
2022/01/04	3	133.17	6	132.67	134.50	-3	8,252	-0.04%
2022/01/03	3	130.17	15	130.73	129.50	-12	8,098	-0.15%
2021/12/30	7	128.93	3	128.00	127.50	4	8,007	0.05%
2021/12/29	6	128.42	10.2	128.54	129.00	-4.2	7,937	-0.05%
2021/12/28	4	126.13	3	125.17	125.00	1	7,806	0.01%
2021/12/27	3	127.50	8.1	127.81	126.50	-5.1	7,771	-0.07%
2021/12/24	1	125.00	1	124.00	124.50	0	7,636	0.00%
2021/12/23	3.1	126.98	5	127.20	124.50	-1.9	7,592	-0.03%
2021/12/22	4	125.63	0.1	126.00	127.00	3.9	7,472	0.05%
2021/12/21	8	124.13	2	125.00	126.00	6	7,421	0.08%
2021/12/20	0	0.00	4	125.75	125.50	-4	7,263	-0.06%
2021/12/17	39	128.36	65	129.49	125.50	-26	7,073	-0.37%
2021/12/16	30.1	126.56	36.1	126.97	127.00	-6	6,482	-0.09%
2021/12/15	34	120.26	49.2	121.77	125.50	-15.2	5,787	-0.26%
2021/12/14	0	0.00	5	114.30	114.50	-5	5,256	-0.10%
2021/12/13	3	114.50	2	115.00	116.00	1	5,184	0.02%
2021/12/10	9	115.17	14.4	114.64	114.50	-5.4	5,145	-0.10%
2021/12/09	3	113.50	3.1	113.13	113.00	-0.1	5,052	0.00%
2021/12/08	4	109.50	2	109.25	108.50	2	4,919	0.04%
2021/12/07	0	0.00	5	109.20	110.00	-5	4,895	-0.10%
2021/12/06	0	0.00	1	107.00	107.00	-1	4,870	-0.02%
2021/12/03	2.1	108.98	2	108.00	107.50	0.1	4,882	0.00%
2021/12/02	3	109.00	0	0.00	108.00	3	4,875	0.06%
2021/12/01	1	107.50	4	108.88	110.50	-3	4,848	-0.06%
2021/11/30	1	107.50	0	0.00	110.00	1	4,811	0.02%
2021/11/29	2	104.75	0	0.00	105.50	2	4,767	0.04%
2021/11/26	1.1	105.45	2	104.75	106.00	-0.9	4,741	-0.02%
2021/11/25	4	109.75	2	108.25	107.50	2	4,670	0.04%
2021/11/24	1	107.50	1	109.00	108.50	0	4,651	0.00%
2021/11/23	6	111.92	41	112.35	110.00	-35	4,574	-0.77%
2021/11/22	3	114.83	1	115.00	115.00	2	4,487	0.04%
2021/11/19	7.1	114.15	4.4	114.49	116.50	2.7	4,438	0.06%
2021/11/18	50	114.87	11.1	113.92	112.50	38.9	4,328	0.90%
2021/11/17	15.3	112.77	17	111.79	111.00	-1.7	4,202	-0.04%
2021/11/16	24.1	115.37	0	0.00	114.00	24.1	4,092	0.59%
2021/11/15	2	117.25	11	118.14	119.00	-9	3,956	-0.23%
2021/11/12	1	115.50	1	116.00	114.50	0	3,828	0.00%
2021/11/11	63.2	117.04	40	116.24	113.00	23.2	3,736	0.62%
2021/11/10	2	114.50	21	114.00	115.50	-19	3,475	-0.55%
2021/11/09	24.2	115.80	19.1	116.26	114.50	5.1	3,354	0.15%
2021/11/08	1	113.50	17.1	115.41	115.50	-16.1	3,161	-0.51%
2021/11/05	64	115.73	24.1	112.62	113.50	39.9	2,987	1.34%
2021/11/04	19	113.71	39	113.32	115.50	-20	2,624	-0.76%
2021/11/03	23	106.46	9	105.00	105.00	14	2,135	0.66%
2021/11/02	7.1	102.78	0	0.00	102.50	7.1	2,084	0.34%
2021/11/01	32	106.98	21	109.12	108.50	11	1,986	0.55%
2021/10/29	5	105.10	31	103.85	105.00	-26	1,819	-1.43%
2021/10/28	1	106.00	7	106.71	105.00	-6	1,766	-0.34%
2021/10/27	12	105.58	27	104.11	105.50	-15	1,690	-0.89%
2021/10/26	1	101.00	32	100.89	101.50	-31	1,533	-2.02%
2021/10/25	15	98.79	52	98.54	98.80	-37	1,508	-2.45%
2021/10/22	14	97.38	8	97.76	99.00	6	1,525	0.39%
2021/10/21	36	95.69	9	95.20	95.40	27	1,522	1.78%
2021/10/20	21	94.76	0	0.00	94.70	21	1,656	1.27%
2021/10/19	26	92.29	0	0.00	92.60	26	1,661	1.57%
2021/10/18	2	91.55	0	0.00	90.90	2	1,700	0.12%
2021/10/15	1	91.80	0.2	91.80	91.60	0.8	1,800	0.04%
2021/10/14	0	0.00	1	90.60	91.30	-1	1,850	-0.05%
2021/10/13	1	90.70	0	0.00	90.80	1	1,876	0.05%
2021/10/12	10	94.20	2	93.20	93.00	8	1,983	0.40%
2021/10/08	0	0.00	4	95.10	95.60	-4	2,042	-0.20%
2021/10/07	1	95.50	0.1	94.00	95.80	0.9	2,160	0.04%
2021/10/06	2	91.20	11	90.86	90.80	-9	2,127	-0.42%
2021/10/05	1	89.30	1	91.80	92.50	0	2,141	0.00%
2021/10/04	1	90.00	6	90.08	90.40	-5	2,150	-0.23%
2021/10/01	1	90.10	2	90.30	89.90	-1	2,149	-0.05%
2021/09/29	0	0.00	1	93.50	93.00	-1	2,158	-0.05%
2021/09/28	25	94.45	1	93.90	94.20	24	2,167	1.11%
2021/09/27	1	93.00	2	93.30	92.50	-1	2,140	-0.05%
2021/09/23	1	90.20	0	0.00	90.10	1	2,240	0.04%
2021/09/16	3	88.97	0	0.00	89.20	3	2,404	0.12%
2021/09/15	2	90.10	0	0.00	89.70	2	2,410	0.08%
2021/09/14	2	90.45	1	90.10	90.10	1	2,416	0.04%
2021/09/13	3	90.73	0	0.00	90.30	3	2,423	0.12%
2021/09/10	1	91.30	0	0.00	91.20	1	2,444	0.04%
2021/09/08	10	89.22	0	0.00	88.20	10	2,462	0.41%
2021/09/06	4	90.20	0	0.00	90.00	4	2,449	0.16%
2021/09/02	25	91.50	0	0.00	89.90	25	2,496	1.00%
2021/09/01	7	91.87	0	0.00	92.30	7	2,493	0.28%
2021/08/31	0.1	92.20	2	91.90	92.50	-1.9	2,499	-0.08%
2021/08/30	0	0.00	2	91.20	93.30	-2	2,508	-0.08%
2021/08/27	6	90.20	0	0.00	90.20	6	2,504	0.24%
2021/08/26	1	90.10	0	0.00	90.00	1	2,547	0.04%
2021/08/25	2	90.10	0	0.00	91.40	2	2,591	0.08%
2021/08/24	8	90.23	0	0.00	90.10	8	2,602	0.31%
2021/08/23	6	90.43	0	0.00	90.60	6	2,631	0.23%
2021/08/20	6	89.13	1	89.10	89.10	5	2,646	0.19%
2021/08/18	10	89.70	0	0.00	89.70	10	2,665	0.38%
2021/08/17	1	89.60	0	0.00	89.20	1	2,673	0.04%
2021/08/16	3	87.40	1	89.50	89.20	2	2,674	0.07%
2021/08/13	8	89.85	20	90.00	89.30	-12	2,667	-0.45%
2021/08/11	2	89.50	4	88.65	88.80	-2	2,667	-0.07%
2021/08/10	2	90.50	0	91.20	91.00	2	2,637	0.08%
2021/08/09	3	92.23	0	0.00	92.10	3	2,655	0.11%
2021/08/06	4	93.55	20	93.61	93.50	-16	2,687	-0.60%
2021/08/05	8	95.23	16	94.61	94.80	-8	2,701	-0.30%
2021/08/04	2	95.90	0	0.00	95.70	2	2,769	0.07%
2021/08/02	1	96.70	0	0.00	96.70	1	2,869	0.03%
2021/07/30	2	97.10	0	0.00	97.30	2	2,907	0.07%
2021/07/29	4	97.05	1	96.50	97.50	3	2,918	0.10%
2021/07/28	4	98.28	0	0.00	98.00	4	2,871	0.14%
2021/07/27	13	99.75	8	99.38	99.50	5	2,883	0.17%
2021/07/26	10	101.10	22	101.18	102.00	-12	2,844	-0.42%
2021/07/23	7	108.07	4	108.88	109.00	3	2,707	0.11%
2021/07/22	6	110.33	16	108.88	108.00	-10	2,704	-0.37%
2021/07/21	14	110.07	15	109.27	109.00	-1	2,674	-0.04%
2021/07/20	25	104.94	0	0.00	104.50	25	2,586	0.97%
2021/07/19	4	107.50	1	108.00	107.50	3	2,554	0.12%
2021/07/16	11	110.77	3.5	110.57	109.50	7.5	2,561	0.29%
2021/07/15	1	107.50	6	107.58	108.50	-5	2,465	-0.20%
2021/07/14	18	107.81	25	108.16	108.50	-7	2,419	-0.29%
2021/07/13	1	103.50	20	104.00	102.50	-19	2,322	-0.82%
2021/07/12	21	102.95	4	101.00	103.00	17	2,360	0.72%
2021/07/09	2	100.75	1	100.50	100.50	1	2,430	0.04%
2021/07/08	1	102.50	1	102.50	102.50	0	2,617	0.00%
2021/07/07	6	103.00	8.3	103.36	103.00	-2.3	2,699	-0.09%
2021/07/06	14	103.00	8	102.00	103.50	6	2,773	0.22%
2021/07/05	7	101.79	7	103.14	104.00	0	2,816	0.00%
2021/07/02	1.3	102.00	1	102.00	102.00	0.3	2,915	0.01%
2021/07/01	18	104.03	8	104.00	103.50	10	2,939	0.34%
2021/06/30	10	106.65	1	109.50	106.50	9	3,000	0.30%
2021/06/29	11	107.73	9	105.72	106.50	2	3,010	0.07%
2021/06/28	0	0.00	1	102.00	102.00	-1	3,086	-0.03%
2021/06/25	0	0.00	2	100.00	99.20	-2	3,093	-0.06%
2021/06/23	0	0.00	1	98.70	98.80	-1	3,136	-0.03%
2021/06/21	4	97.60	0	0.00	96.80	4	3,283	0.12%
2021/06/17	3	99.10	0.3	99.30	99.00	2.7	3,472	0.08%
2021/06/16	0	0.00	1	99.80	99.40	-1	3,691	-0.03%
2021/06/11	8	101.25	8	99.64	99.50	0	4,156	0.00%
2021/06/10	0	0.00	4	100.25	100.50	-4	4,181	-0.10%
2021/06/08	5	97.84	5	97.50	97.40	0	4,233	0.00%
2021/06/07	2	97.50	0	0.00	96.50	2	4,272	0.05%
2021/06/04	8	98.63	8	98.23	98.30	0	4,307	0.00%
2021/06/03	1	98.60	2	100.25	100.00	-1	4,303	-0.02%
2021/06/02	0	0.00	1	99.50	97.50	-1	4,270	-0.02%
2021/06/01	2	96.40	3	97.33	96.40	-1	4,229	-0.02%
2021/05/31	11	95.45	11	95.82	96.90	0	4,227	0.00%
2021/05/28	9	94.44	8	94.70	94.80	1	4,208	0.02%
2021/05/27	14	92.03	10	94.10	94.70	4	4,203	0.10%
2021/05/26	2	92.75	6	92.80	92.50	-4	4,198	-0.10%
2021/05/18	4	88.10	0	0.00	90.40	4	4,291	0.09%
2021/05/17	0	0.00	1	87.70	85.00	-1	4,313	-0.02%
2021/05/14	9	92.70	0	0.00	89.60	9	4,277	0.21%
2021/05/13	3	89.07	0	0.00	91.50	3	4,218	0.07%
2021/05/12	9	90.31	4	91.70	90.60	5	4,174	0.12%
2021/05/11	1	96.50	0	0.00	94.30	1	4,094	0.02%
2021/05/10	1.2	98.99	6	102.00	98.00	-4.8	4,043	-0.12%
2021/05/07	3	102.83	0	0.00	102.00	3	3,999	0.08%
2021/05/06	0	0.00	3	101.50	101.50	-3	4,002	-0.07%
2021/05/05	1	105.50	0	0.00	104.00	1	3,980	0.03%
2021/05/04	4	103.63	7	102.36	105.50	-3	3,979	-0.08%
2021/04/28	0	0.00	6	113.17	114.00	-6	3,905	-0.15%
2021/04/27	0	0.00	10	113.50	112.50	-10	3,924	-0.25%
2021/04/26	0.3	113.50	16	113.50	113.50	-15.7	3,922	-0.40%
2021/04/23	1	112.50	2	113.00	113.00	-1	3,919	-0.03%
2021/04/22	1	113.50	0	0.00	112.00	1	3,932	0.03%
2021/04/21	2	114.00	0	0.00	114.00	2	3,911	0.05%
2021/04/20	1	113.00	0	0.00	115.50	1	3,901	0.03%
2021/04/19	25	113.48	19	113.50	113.50	6	3,934	0.15%
2021/04/16	1	115.00	0	0.00	115.00	1	3,901	0.03%
2021/04/15	32	115.05	62	115.62	114.50	-30	3,944	-0.76%
2021/04/14	14	124.75	7	119.64	122.00	7	3,888	0.18%
2021/04/13	0	0.00	10	125.75	125.50	-10	3,722	-0.27%
2021/04/12	10	125.60	0.1	125.50	124.00	9.9	3,704	0.27%
2021/04/09	15	125.07	4	124.25	125.50	11	3,656	0.30%
2021/04/08	3	121.67	16	120.84	124.00	-13	3,585	-0.36%
2021/04/07	2	117.25	0	0.00	118.00	2	3,469	0.06%
2021/04/06	33.1	119.48	2	116.50	117.50	31.1	3,437	0.90%
2021/04/01	11	116.50	15	116.83	118.00	-4	3,367	-0.12%
2021/03/31	11	115.77	9	114.44	116.00	2	3,273	0.06%
2021/03/30	0	0.00	2	109.50	110.50	-2	3,096	-0.06%
2021/03/29	2	109.25	11	109.59	109.50	-9	3,071	-0.29%
2021/03/26	0	0.00	2	109.50	110.00	-2	3,074	-0.07%
2021/03/25	17	111.35	10	109.75	109.00	7	3,047	0.23%
2021/03/24	12	111.25	7	110.93	111.00	5	2,985	0.17%
2021/03/23	3	109.17	1	109.00	110.00	2	2,924	0.07%
2021/03/22	4	110.38	14	110.43	112.00	-10	2,863	-0.35%
2021/03/19	0	0.00	2	107.00	108.50	-2	2,788	-0.07%
2021/03/18	27	107.26	18	108.11	110.00	9	2,581	0.35%
2021/03/17	0	0.00	4	100.25	100.00	-4	2,228	-0.18%
2021/03/15	0	0.00	1	99.30	99.20	-1	2,172	-0.05%
2021/03/12	0	0.00	2	97.80	98.80	-2	2,189	-0.09%
2021/03/11	5	96.80	0	0.00	96.30	5	2,158	0.23%
2021/03/10	0	0.00	3.2	95.84	96.50	-3.2	2,131	-0.15%
2021/03/08	8	93.61	0	0.00	92.90	8	2,121	0.38%
2021/03/05	0	0.00	3	94.07	94.00	-3	2,137	-0.14%
2021/03/03	0.2	94.00	0	0.00	94.20	0.2	2,173	0.01%
2021/02/26	1	93.60	0	0.00	94.40	1	2,262	0.04%
2021/02/24	1	95.70	0	0.00	94.80	1	2,313	0.04%
2021/02/22	4	96.80	0	0.00	96.80	4	2,317	0.17%
2021/02/05	0	0.00	1	96.00	95.30	-1	2,399	-0.04%
2021/02/04	0	0.00	15.3	94.44	93.40	-15.3	2,622	-0.58%
2021/02/01	1	92.10	24	93.94	94.40	-23	2,765	-0.83%
2021/01/29	2.2	93.91	9	93.36	92.40	-6.8	2,769	-0.25%
2021/01/28	9	95.42	14	95.25	94.30	-5	2,802	-0.18%
2021/01/27	0.2	93.50	2	94.30	93.60	-1.8	2,772	-0.06%
2021/01/26	5	94.50	7	93.30	92.50	-2	2,789	-0.07%
2021/01/25	1	92.90	0	0.00	93.20	1	2,920	0.03%
2021/01/22	14	92.14	0	0.00	92.60	14	2,986	0.47%
2021/01/21	5	90.10	3	90.10	89.90	2	3,023	0.07%
2021/01/20	7	90.61	0	0.00	90.40	7	3,097	0.23%
2021/01/19	0	0.00	3.1	93.43	93.20	-3.1	3,216	-0.10%
2021/01/18	4	93.50	6	93.72	93.70	-2	3,292	-0.06%
2021/01/15	10	93.83	0	0.00	93.10	10	3,349	0.30%
2021/01/14	1	94.79	0	0.00	94.70	1	3,525	0.03%
2021/01/12	1	93.60	0	0.00	94.00	1	3,968	0.03%
2021/01/11	4	96.80	0	0.00	96.50	4	4,145	0.10%
2021/01/08	4	96.53	5	97.64	98.10	-1	4,186	-0.02%
2021/01/07	3	95.27	1	96.80	97.20	2	4,162	0.05%
2021/01/06	2.2	96.27	1	95.90	95.90	1.2	4,234	0.03%
2021/01/05	4	95.95	4	97.18	98.00	0	4,298	0.00%
2021/01/04	2	95.75	6	95.92	95.90	-4	4,236	-0.09%
2020/12/31	10	93.50	0	0.00	93.80	10	4,224	0.24%
2020/12/30	2	93.30	3	93.23	93.10	-1	4,258	-0.02%
2020/12/29	7	92.60	15	92.83	92.70	-8	4,282	-0.19%
2020/12/28	5.1	93.20	1	94.00	93.20	4.1	4,301	0.09%
2020/12/25	0	0.00	2	93.90	94.20	-2	4,285	-0.05%
2020/12/24	0	0.00	5	94.30	94.20	-5	4,287	-0.12%
2020/12/23	5	92.50	5	93.50	93.30	0	4,287	0.00%
2020/12/22	4.5	93.18	6	93.72	92.70	-1.5	4,315	-0.03%
2020/12/21	1	93.90	0	0.00	95.20	1	4,307	0.02%
2020/12/15	5	96.62	6	96.87	95.10	-1	4,332	-0.02%
2020/12/11	0	0.00	1	95.00	95.60	-1	4,335	-0.02%
2020/12/10	14	98.31	10	96.59	96.20	4	4,322	0.09%
2020/12/09	11	98.65	11	98.75	98.70	0	4,304	0.00%
2020/12/08	6	98.73	1	99.20	98.40	5	4,311	0.12%
2020/12/07	17	98.05	0	0.00	98.50	17	4,347	0.39%
2020/12/04	7	97.04	9	97.42	97.50	-2	4,352	-0.05%
2020/12/03	0	0.00	1	97.80	97.40	-1	4,372	-0.02%
2020/12/02	3	96.63	0	0.00	97.40	3	4,445	0.07%
2020/12/01	1	96.00	0	0.00	96.50	1	4,505	0.02%
2020/11/30	0	0.00	3	97.43	96.80	-3	4,590	-0.07%
2020/11/26	9	96.96	10	96.90	96.90	-1	4,789	-0.02%
2020/11/25	9	96.69	10	96.02	96.00	-1	4,993	-0.02%
2020/11/24	2	98.30	14	97.94	97.60	-12	5,005	-0.24%
2020/11/23	2	100.40	7	99.66	99.60	-5	5,045	-0.10%
2020/11/20	1	100.50	0	0.00	99.80	1	5,105	0.02%
2020/11/19	7	100.81	4	100.28	99.80	3	5,451	0.06%
2020/11/17	15	100.48	14	101.71	100.50	1	5,699	0.02%
2020/11/16	18	100.87	27	100.40	101.50	-9	5,715	-0.16%
2020/11/13	20	100.06	16	100.00	99.90	4	5,643	0.07%
2020/11/12	20	101.08	36	102.73	99.60	-16	5,587	-0.29%
2020/11/11	8	96.38	6	96.47	96.20	2	5,383	0.04%
2020/11/10	8	97.74	1	99.40	96.20	7	5,374	0.13%
2020/11/09	1	100.50	2	101.50	101.00	-1	5,330	-0.02%
2020/11/06	10	99.60	11	99.87	100.50	-1	5,339	-0.02%
2020/11/05	8	98.26	11	99.09	98.70	-3	5,422	-0.06%
2020/11/04	1	100.50	16	99.78	100.50	-15	5,581	-0.27%
2020/11/03	6	100.50	4	99.70	99.80	2	5,745	0.03%
2020/11/02	20	103.65	25	102.54	100.50	-5	5,766	-0.09%
2020/10/30	2	100.75	3	101.00	99.80	-1	5,673	-0.02%
2020/10/29	7	98.41	5	98.90	99.00	2	5,601	0.04%
2020/10/28	2	101.50	1	101.50	101.00	1	5,555	0.02%
2020/10/27	27	103.37	40.1	101.16	103.50	-13.1	5,503	-0.24%
2020/10/26	4	100.33	8	100.45	99.40	-4	5,365	-0.07%
2020/10/23	4	99.65	9	99.27	99.00	-5	5,288	-0.09%
2020/10/22	2	98.45	111	99.23	100.00	-109	5,250	-2.08%	大賣/鉅額交易
2020/10/21	140	100.78	10	97.65	97.30	130	5,067	2.57%	大買/鉅額交易
2020/10/20	15	98.62	33	99.56	100.50	-18	4,858	-0.37%
2020/10/19	35	98.60	29	97.35	95.30	6	4,640	0.13%
2020/10/16	7	93.81	13	94.31	94.10	-6	4,418	-0.14%
2020/10/15	5	94.74	4	94.40	94.50	1	4,368	0.02%
2020/10/14	12	93.37	12	93.93	93.70	0	4,316	0.00%
2020/10/13	10	91.77	17	92.09	91.70	-7	4,291	-0.16%
2020/10/12	4	89.38	0	0.00	90.00	4	4,240	0.09%
2020/10/08	7	89.37	1	89.70	89.80	6	4,258	0.14%
2020/10/07	9	89.86	10	89.52	89.50	-1	4,248	-0.02%
2020/10/06	19	89.07	3	89.17	89.00	16	4,224	0.38%
2020/10/05	1	86.20	4	87.53	88.20	-3	4,231	-0.07%
2020/09/30	0	0.00	2	84.75	85.10	-2	4,238	-0.05%
2020/09/29	1	83.80	0	0.00	83.90	1	4,263	0.02%
2020/09/28	0	0.00	2	84.60	84.60	-2	4,305	-0.05%
2020/09/25	2	82.50	14	83.33	83.60	-12	4,342	-0.28%
2020/09/24	7	84.44	0	0.00	84.20	7	4,335	0.16%
2020/09/23	3	87.80	4	88.10	87.00	-1	4,338	-0.02%
2020/09/22	6	87.88	1	87.60	88.00	5	4,335	0.12%
2020/09/21	1	88.10	5	87.88	87.50	-4	4,321	-0.09%
2020/09/18	1	88.50	0	0.00	88.80	1	4,303	0.02%
2020/09/17	14	88.33	17	88.35	88.10	-3	4,288	-0.07%
2020/09/16	2	86.45	10	86.76	86.20	-8	4,241	-0.19%
2020/09/15	4	87.03	1	87.40	86.70	3	4,229	0.07%
2020/09/14	7	86.86	3	87.10	87.10	4	4,234	0.09%
2020/09/11	0	0.00	45	85.02	85.10	-45	4,221	-1.07%
2020/09/10	8	87.78	8	88.68	85.70	0	4,207	0.00%
2020/09/09	2	87.40	5	87.36	87.30	-3	4,141	-0.07%
2020/09/08	2	88.10	0	0.00	88.40	2	4,112	0.05%
2020/09/07	9	88.82	1	88.60	89.00	8	4,092	0.20%
2020/09/04	1	90.60	20	91.00	91.10	-19	4,032	-0.47%
2020/09/03	20.8	93.86	4	94.25	92.10	16.8	3,963	0.42%
2020/09/02	20	93.63	29	93.64	93.10	-9	3,892	-0.23%
2020/09/01	25	93.43	9	92.70	92.10	16	3,818	0.42%
2020/08/31	18	92.50	35.5	91.72	92.00	-17.5	3,702	-0.47%
2020/08/28	47	89.47	6	89.72	89.70	41	3,472	1.18%
2020/08/27	11	89.63	17	88.91	88.40	-6	3,404	-0.18%
2020/08/26	5	88.04	11	88.20	88.00	-6	3,318	-0.18%
2020/08/25	37	90.14	12	90.35	87.80	25	3,238	0.77%
2020/08/24	43.3	87.65	9.3	87.16	88.90	34	2,897	1.17%
2020/08/21	4	85.65	22	84.64	84.50	-18	2,742	-0.66%
2020/08/20	3	80.67	7.2	78.33	79.90	-4.2	2,667	-0.16%
2020/08/19	0	0.00	5	83.40	83.20	-5	2,625	-0.19%
2020/08/18	2	84.20	0	0.00	83.60	2	2,624	0.08%
2020/08/17	4	85.15	9	86.08	85.30	-5	2,618	-0.19%
2020/08/14	4	84.98	1	85.00	86.00	3	2,600	0.12%
2020/08/13	6	85.95	4	85.55	85.20	2	2,580	0.08%
2020/08/12	2	85.10	10	83.60	84.80	-8	2,547	-0.31%
2020/08/11	28	85.49	5.2	85.36	84.40	22.8	2,527	0.90%
2020/08/10	7.4	85.44	8	85.65	85.40	-0.6	2,469	-0.02%
2020/08/07	8	81.59	11	81.97	82.60	-3	2,349	-0.13%
2020/08/06	3	79.37	32	78.98	78.80	-29	2,197	-1.32%
2020/08/05	3	79.83	1	79.40	80.10	2	2,241	0.09%
2020/08/04	0	0.00	1	76.30	77.00	-1	2,407	-0.04%
2020/07/31	1	77.20	1	76.20	77.00	0	2,477	0.00%
2020/07/30	1	73.30	0	0.00	75.90	1	2,441	0.04%
2020/07/28	4	73.38	0	0.00	72.20	4	2,442	0.16%
2020/07/22	1	78.00	0	0.00	78.60	1	2,529	0.04%
2020/07/20	32	76.36	0	0.00	76.20	32	2,687	1.19%
2020/07/17	4	79.15	12	77.73	77.30	-8	2,698	-0.30%
2020/07/16	1	84.80	0	0.00	84.00	1	2,648	0.04%
2020/07/15	1	84.60	6	84.38	83.80	-5	2,610	-0.19%
2020/07/14	1	84.10	0	0.00	84.00	1	2,640	0.04%
2020/07/13	0	0.00	2	84.40	84.60	-2	2,652	-0.08%
2020/07/10	1.2	83.57	2	83.20	83.20	-0.8	2,668	-0.03%
2020/07/09	3	86.63	1	86.90	85.50	2	2,655	0.08%
2020/07/08	0	0.00	2	87.00	87.10	-2	2,623	-0.08%
2020/07/07	4	86.68	0.6	86.50	86.70	3.4	2,615	0.13%
2020/07/06	2	86.50	4	87.18	86.80	-2	2,617	-0.08%
2020/07/03	1.1	85.11	4	85.73	85.40	-2.9	2,614	-0.11%
2020/07/02	3	85.30	6	84.65	85.40	-3	2,635	-0.11%
2020/07/01	8	83.68	3	83.67	83.50	5	2,657	0.19%
2020/06/30	0	0.00	3	82.87	83.60	-3	2,691	-0.11%
2020/06/29	0	0.00	1	81.60	81.60	-1	2,732	-0.04%
2020/06/24	0.1	82.10	4	81.93	82.00	-3.9	2,763	-0.14%
2020/06/23	5	82.84	5	82.34	82.10	0	2,804	0.00%
2020/06/22	1.1	82.43	2	82.60	82.70	-0.9	2,827	-0.03%
2020/06/19	1	83.00	5	83.10	81.70	-4	2,885	-0.14%
2020/06/17	5	83.10	0	0.00	82.70	5	2,921	0.17%
2020/06/16	0	0.00	7	82.09	82.90	-7	2,945	-0.24%
2020/06/15	7	80.84	0	0.00	79.80	7	2,998	0.23%
2020/06/12	1	79.80	1	81.00	81.00	0	3,070	0.00%
2020/06/11	6	81.93	1	82.40	80.90	5	3,110	0.16%
2020/06/10	3	82.80	2	82.95	83.00	1	3,115	0.03%
2020/06/09	8	82.36	0	0.00	82.20	8	3,172	0.25%
2020/06/08	0	0.00	3	83.73	83.80	-3	3,202	-0.09%
2020/06/05	3	86.73	1	86.30	86.30	2	3,161	0.06%
2020/06/04	0	0.00	1	86.00	86.00	-1	3,170	-0.03%
2020/06/03	0	0.00	1	85.50	85.90	-1	3,186	-0.03%
2020/06/02	0	0.00	3	85.50	85.10	-3	3,182	-0.09%
2020/06/01	1	85.10	0	0.00	85.50	1	3,197	0.03%
2020/05/28	19	86.54	2	86.80	85.00	17	3,194	0.53%
2020/05/27	5	84.46	0	0.00	84.50	5	3,146	0.16%
2020/05/25	4	82.95	1	84.20	84.30	3	3,153	0.10%
2020/05/22	0	0.00	9	83.56	82.70	-9	3,143	-0.29%
2020/05/21	1	85.40	3	86.30	85.30	-2	3,129	-0.06%
2020/05/20	1	84.80	4	85.28	84.50	-3	3,122	-0.10%
2020/05/19	2	85.00	1	84.60	84.80	1	3,122	0.03%
2020/05/18	5	84.42	2	85.00	84.00	3	3,112	0.10%
2020/05/15	3	85.33	0	0.00	84.70	3	3,107	0.10%
2020/05/14	7	87.39	4	87.15	85.20	3	3,074	0.10%
2020/05/13	2	86.95	1	87.30	87.50	1	3,012	0.03%
2020/05/12	7	87.99	5	88.18	87.70	2	3,067	0.07%
2020/05/11	61	87.55	60	87.69	89.60	1	3,024	0.03%
2020/05/08	4	82.78	5	82.34	82.70	-1	2,815	-0.04%
2020/05/07	9	80.97	3	80.43	81.00	6	2,764	0.22%
2020/05/06	0	0.00	4	79.65	79.60	-4	2,750	-0.15%
2020/05/05	1	80.50	1	80.30	79.90	0	2,769	0.00%
2020/05/04	3	79.83	2	79.60	79.30	1	2,772	0.04%
2020/04/30	7	80.81	8	81.51	80.90	-1	2,786	-0.04%
2020/04/29	17	81.95	16	81.45	81.20	1	2,804	0.04%
2020/04/28	3	79.30	6	79.13	79.30	-3	2,757	-0.11%
2020/04/27	6	79.00	13	78.75	79.00	-7	2,792	-0.25%
2020/04/24	2	79.00	0	0.00	79.00	2	2,760	0.07%
2020/04/23	18	79.51	17	78.09	79.30	1	2,735	0.04%
2020/04/22	4	75.53	2	73.95	75.90	2	2,593	0.08%
2020/04/17	0	0.00	2	74.85	74.20	-2	2,570	-0.08%
2020/04/16	10	73.90	5	73.34	74.10	5	2,588	0.19%
2020/04/15	1	73.10	7	73.79	73.10	-6	2,579	-0.23%
2020/04/14	3	73.10	1	73.10	73.10	2	2,589	0.08%
2020/04/10	4	72.10	5	71.82	72.20	-1	2,604	-0.04%
2020/04/09	4	71.50	10	72.66	71.50	-6	2,625	-0.23%
2020/04/08	4	73.60	15	72.81	73.60	-11	2,592	-0.42%
2020/04/07	8	73.21	8	72.98	73.50	0	2,571	0.00%
2020/04/06	16	70.82	8	70.61	71.40	8	2,563	0.31%
2020/04/01	14	69.79	4	68.50	70.10	10	2,521	0.40%
2020/03/31	10	68.27	5	67.84	68.30	5	2,503	0.20%
2020/03/30	0	0.00	4	65.65	67.00	-4	2,464	-0.16%
2020/03/27	7	66.30	5	67.46	65.90	2	2,439	0.08%
2020/03/26	5	66.96	7	66.76	67.10	-2	2,416	-0.08%
2020/03/25	11	66.64	9	66.37	66.20	2	2,395	0.08%
2020/03/24	7	64.20	5	64.00	64.00	2	2,351	0.09%
2020/03/23	8	61.68	11	60.43	61.80	-3	2,317	-0.13%
2020/03/20	8	61.34	6	60.82	61.90	2	2,331	0.09%
2020/03/19	14	57.57	7	59.13	56.30	7	2,299	0.30%
2020/03/18	13	61.18	20	61.32	60.70	-7	2,251	-0.31%
2020/03/17	7	58.83	1	60.10	58.20	6	2,206	0.27%
2020/03/16	8	62.76	5	64.70	62.00	3	2,171	0.14%
2020/03/13	1	63.00	1	63.20	64.40	0	2,167	0.00%
2020/03/12	5	71.00	14	70.35	69.90	-9	2,131	-0.42%
2020/03/10	0	0.00	1	77.70	77.70	-1	2,086	-0.05%
2020/03/05	2	82.10	0	0.00	82.10	2	2,224	0.09%
2020/03/04	0	0.00	2	79.10	79.80	-2	2,227	-0.09%
2020/03/03	1	81.40	0.6	80.30	80.30	0.4	2,260	0.02%
2020/03/02	0	0.00	8	78.10	78.60	-8	2,352	-0.34%
2020/02/27	2	79.00	2	79.80	78.70	0	2,367	0.00%
2020/02/25	1	81.10	1	79.00	81.00	0	2,439	0.00%
2020/02/21	3	82.00	5	82.96	82.00	-2	2,489	-0.08%
2020/02/20	6	83.95	4	84.30	83.70	2	2,481	0.08%
2020/02/19	4	83.60	8	84.00	83.60	-4	2,493	-0.16%
2020/02/18	1	83.70	1	83.70	83.70	0	2,487	0.00%
2020/02/14	1	84.20	5	84.38	84.60	-4	2,489	-0.16%
2020/02/13	9.9	84.66	20	84.86	84.90	-10.1	2,476	-0.41%
2020/02/12	7	81.57	8	80.01	81.80	-1	2,408	-0.04%
2020/02/11	2	78.20	48	77.68	78.00	-46	2,421	-1.90%
2020/02/10	0	0.00	5	75.30	77.10	-5	2,442	-0.20%
2020/02/07	4	77.70	4	78.90	77.70	0	2,479	0.00%
2020/02/06	2	79.50	1	78.30	79.50	1	2,484	0.04%
2020/02/05	4	77.50	5	78.24	77.50	-1	2,473	-0.04%
2020/02/04	3	77.80	0	0.00	78.50	3	2,469	0.12%
2020/02/03	52	76.16	1	76.50	76.40	51	2,469	2.07%
2020/01/31	1	79.80	1.1	80.30	79.30	-0.1	2,445	0.00%
2020/01/30	6	81.25	0	0.00	80.30	6	2,461	0.24%
2020/01/20	3	88.80	0	0.00	88.80	3	2,455	0.12%
2020/01/17	4	88.80	0	0.00	88.80	4	2,475	0.16%
2020/01/16	4	88.45	3	88.40	88.50	1	2,495	0.04%
2020/01/15	5	88.30	3	88.60	88.30	2	2,523	0.08%
2020/01/14	3	88.80	3	88.00	88.80	0	2,566	0.00%
2020/01/13	8	87.69	3	87.20	87.70	5	2,660	0.19%
2020/01/10	9	86.81	24	87.31	86.70	-15	2,747	-0.55%
2020/01/09	4	89.13	3	88.80	89.10	1	2,716	0.04%
2020/01/08	0	0.00	11	88.36	88.30	-11	2,730	-0.40%
2020/01/07	1	89.70	1	91.30	89.80	0	2,720	0.00%
2020/01/06	0	0.00	1	91.70	91.10	-1	2,717	-0.04%
2020/01/03	5	92.08	2	92.95	92.00	3	2,768	0.11%
2020/01/02	2	94.20	0	0.00	94.00	2	2,812	0.07%
2019/12/30	6	94.08	8	93.84	94.40	-2	2,850	-0.07%
2019/12/27	1	93.20	0	0.00	92.90	1	2,829	0.04%
2019/12/26	8	93.61	6	93.52	93.30	2	2,833	0.07%
2019/12/25	4	92.30	3	91.40	92.70	1	2,812	0.04%
2019/12/24	4	90.90	5	90.84	90.90	-1	2,856	-0.04%
2019/12/23	13	90.74	6	91.60	90.60	7	2,891	0.24%
2019/12/20	7	92.27	4	92.40	92.20	3	2,894	0.10%
2019/12/19	10	92.66	4	93.70	92.40	6	2,903	0.21%
2019/12/18	5	93.60	5	93.80	93.60	0	2,908	0.00%
2019/12/17	10	94.13	4	93.80	94.00	6	2,919	0.21%
2019/12/16	4	93.50	4	93.10	93.50	0	2,917	0.00%
2019/12/12	5.8	92.67	4	92.10	92.70	1.8	2,944	0.06%
2019/12/11	5	91.90	25	92.63	91.90	-20	2,951	-0.68%
2019/12/10	10	92.65	5	92.20	92.30	5	2,980	0.17%
2019/12/09	30	92.46	11	92.60	91.80	19	3,003	0.63%
2019/12/05	5	93.30	5	92.90	93.30	0	3,151	0.00%
2019/12/04	5	92.84	10	93.40	92.60	-5	3,171	-0.16%
2019/12/02	1	96.50	15	95.71	95.60	-14	3,169	-0.44%
2019/11/29	0	0.00	1	95.50	95.60	-1	3,141	-0.03%
2019/11/28	6	95.58	1	96.50	95.60	5	3,151	0.16%
2019/11/27	3	95.93	1.1	96.51	96.00	1.9	3,199	0.06%
2019/11/26	16	93.96	6	93.57	94.20	10	3,202	0.31%
2019/11/25	11	93.19	9	93.80	93.40	2	3,429	0.06%
2019/11/22	10	93.10	12	93.09	93.40	-2	3,559	-0.06%
2019/11/21	4	90.90	0	0.00	91.10	4	3,608	0.11%
2019/11/20	8	90.10	0	0.00	91.50	8	3,873	0.21%
2019/11/19	4	89.80	3	90.50	89.80	1	3,858	0.03%
2019/11/18	3	90.50	4	90.83	90.50	-1	3,921	-0.03%
2019/11/15	4	90.30	4	90.50	90.30	0	3,959	0.00%
2019/11/13	5	90.60	11	90.68	90.60	-6	3,998	-0.15%
2019/11/12	4	90.20	4	89.90	90.20	0	4,019	0.00%
2019/11/11	7	90.29	1	91.60	89.90	6	4,123	0.15%
2019/11/08	10	91.96	12	91.09	92.20	-2	4,140	-0.05%
2019/11/07	11	88.56	4	89.50	88.30	7	4,125	0.17%
2019/11/06	5	90.32	2	90.95	90.00	3	4,193	0.07%
2019/11/04	6	93.78	0	0.00	93.30	6	4,313	0.14%
2019/11/01	1	93.60	0	0.00	93.60	1	4,343	0.02%
2019/10/31	2	95.10	2	95.40	94.20	0	4,407	0.00%
2019/10/30	1	95.00	2	95.15	95.20	-1	4,470	-0.02%
2019/10/29	2	96.90	2	95.50	95.00	0	4,506	0.00%
2019/10/28	2	95.80	1	96.00	95.80	1	4,525	0.02%
2019/10/25	0	0.00	2	94.80	94.00	-2	4,551	-0.04%
2019/10/24	2	95.75	1	95.20	95.30	1	4,651	0.02%
2019/10/23	0	0.00	15	94.38	95.10	-15	4,872	-0.31%
2019/10/22	4	96.78	2	96.30	95.10	2	4,957	0.04%
2019/10/21	7	96.20	8	95.36	95.40	-1	5,211	-0.02%
2019/10/18	2	91.80	4	93.08	92.80	-2	5,255	-0.04%
2019/10/17	13	88.83	1	88.40	89.30	12	5,222	0.23%
2019/10/16	1	90.00	0	0.00	90.00	1	5,197	0.02%
2019/10/14	0	0.00	8	89.01	90.10	-8	5,175	-0.15%
2019/10/09	3	88.57	105	88.30	88.00	-102	5,178	-1.97%	大賣/鉅額交易
2019/10/08	5	90.24	34	91.29	90.60	-29	5,324	-0.54%
2019/10/04	7	91.29	2	92.20	91.10	5	5,269	0.09%
2019/10/02	1	91.30	0	0.00	91.90	1	5,248	0.02%
2019/10/01	2	92.60	1	92.70	92.60	1	5,245	0.02%
2019/09/27	4	92.83	3	91.80	91.70	1	5,247	0.02%
2019/09/26	1	95.20	4	95.88	94.80	-3	5,223	-0.06%
2019/09/25	3	93.77	2	94.30	93.40	1	5,228	0.02%
2019/09/24	2	95.40	2	96.10	95.40	0	5,325	0.00%
2019/09/23	0	0.00	3	96.40	96.00	-3	5,333	-0.06%
2019/09/20	1	95.50	0	0.00	95.80	1	5,328	0.02%
2019/09/19	4	95.18	1	95.00	95.00	3	5,330	0.06%
2019/09/18	8	94.50	2	94.15	94.10	6	5,362	0.11%
2019/09/17	2	94.05	7	94.19	93.70	-5	5,356	-0.09%
2019/09/16	1	94.40	6	94.00	95.50	-5	5,382	-0.09%
2019/09/12	6	95.25	0	0.00	95.00	6	5,370	0.11%
2019/09/11	6	95.83	0	0.00	95.80	6	5,349	0.11%
2019/09/10	13	97.35	35	98.04	96.80	-22	5,316	-0.41%
2019/09/09	4	102.88	0	0.00	102.50	4	5,167	0.08%
2019/09/06	7	104.36	1	104.00	104.50	6	5,143	0.12%
2019/09/05	3	107.00	3	108.00	106.00	0	5,130	0.00%
2019/09/04	7	106.86	7	106.57	107.00	0	5,106	0.00%
2019/09/03	16	106.31	41	107.49	106.00	-25	5,154	-0.49%
2019/09/02	36	106.17	15	106.67	106.00	21	5,051	0.42%
2019/08/30	6	106.83	6	105.92	104.50	0	5,013	0.00%
2019/08/29	5	105.50	4	106.13	106.50	1	4,942	0.02%
2019/08/28	18	107.08	16	107.88	103.50	2	4,856	0.04%
2019/08/27	21	105.93	18	106.83	107.00	3	4,611	0.07%
2019/08/26	8	103.63	3	104.00	102.00	5	4,512	0.11%
2019/08/23	160	106.93	32	106.91	106.00	128	4,490	2.85%	大買/鉅額交易
2019/08/22	5	99.72	5	100.20	99.40	0	4,249	0.00%
2019/08/21	12	97.94	1	97.50	98.60	11	4,219	0.26%
2019/08/20	9	99.89	6	101.97	99.80	3	4,164	0.07%
2019/08/19	7	102.14	5	102.30	102.00	2	4,139	0.05%
2019/08/16	7	101.50	6	102.50	101.50	1	4,150	0.02%
2019/08/15	5	100.64	5	99.98	101.00	0	4,177	0.00%
2019/08/14	18	103.39	19	104.37	102.00	-1	4,175	-0.02%
2019/08/13	11	100.86	6	100.67	100.50	5	4,097	0.12%
2019/08/12	13	101.50	9	102.39	101.00	4	4,133	0.10%
2019/08/08	7	103.00	7	101.29	103.00	0	4,105	0.00%
2019/08/07	16	101.78	18	100.10	102.00	-2	4,054	-0.05%
2019/08/06	5	95.76	4	93.85	96.50	1	3,981	0.03%
2019/08/05	0	0.00	5	99.50	97.60	-5	3,960	-0.13%
2019/08/02	14	99.75	21	99.79	99.10	-7	3,968	-0.18%
2019/08/01	4	105.88	2	106.00	106.00	2	3,981	0.05%
2019/07/31	5	107.70	4	107.75	108.00	1	3,956	0.03%
2019/07/30	1	106.50	120	104.33	103.50	-119	3,914	-3.04%	大賣/鉅額交易
2019/07/29	9	108.89	5	106.40	106.50	4	3,874	0.10%
2019/07/26	12	109.25	10	108.50	109.50	2	3,833	0.05%
2019/07/25	71	115.58	57	114.28	110.50	14	3,724	0.38%
2019/07/24	2	112.25	19	111.39	112.00	-17	3,544	-0.48%
2019/07/23	26	113.10	18	112.14	112.00	8	3,538	0.23%
2019/07/22	2	106.00	16	105.38	108.00	-14	3,252	-0.43%
2019/07/19	0	0.00	7	97.57	98.20	-7	3,113	-0.22%
2019/07/18	1	94.50	17	95.11	94.50	-16	3,071	-0.52%
2019/07/17	38	95.68	22	94.76	94.70	16	3,075	0.52%
2019/07/16	11	96.45	0	0.00	95.40	11	3,078	0.36%
2019/07/15	21	94.91	7	95.93	96.20	14	3,079	0.45%
2019/07/12	95	98.23	12	97.62	95.50	83	3,111	2.67%
2019/07/11	15	94.03	16	94.96	95.50	-1	3,085	-0.03%
2019/07/10	21	95.06	18	94.13	93.80	3	3,125	0.10%
2019/07/09	12	93.21	1	94.00	93.20	11	3,126	0.35%
2019/07/08	1	92.90	1	93.10	93.00	0	3,135	0.00%
2019/07/05	17	93.73	7	93.87	93.90	10	3,194	0.31%
2019/07/04	1	93.10	34	93.18	93.60	-33	3,264	-1.01%
2019/07/03	12	92.80	5	94.80	92.60	7	3,317	0.21%
2019/07/02	7	94.03	5	94.30	95.00	2	3,338	0.06%
2019/07/01	18	93.08	28	93.55	94.60	-10	3,324	-0.30%
2019/06/28	3	88.60	7	88.81	88.90	-4	3,266	-0.12%
2019/06/27	16	88.70	1	88.30	88.20	15	3,281	0.46%
2019/06/26	2	86.65	6	87.37	87.20	-4	3,380	-0.12%
2019/06/25	31	89.15	3	87.87	87.50	28	3,500	0.80%
2019/06/24	2	87.90	2	89.15	89.20	0	3,557	0.00%
2019/06/21	2	88.90	1	90.30	87.60	1	3,737	0.03%
2019/06/20	0	0.00	5	87.52	88.10	-5	3,776	-0.13%
2019/06/19	4	84.90	1	86.00	86.00	3	4,025	0.07%
2019/06/18	3	84.13	2	83.95	83.90	1	4,018	0.02%
2019/06/17	3	86.07	1	85.20	85.20	2	4,045	0.05%
2019/06/14	2	86.85	0	0.00	86.00	2	4,093	0.05%
2019/06/13	2	87.95	2	86.60	87.00	0	4,247	0.00%
2019/06/12	3	89.90	0	0.00	89.20	3	4,421	0.07%
2019/06/11	1	88.70	5	89.98	90.40	-4	4,464	-0.09%
2019/06/10	1	86.50	0	0.00	87.80	1	4,425	0.02%
2019/06/05	4	87.85	0	0.00	86.20	4	4,677	0.09%
2019/06/04	0	0.00	1	88.10	87.60	-1	4,704	-0.02%
2019/06/03	1	86.50	0	0.00	87.20	1	4,721	0.02%
2019/05/31	8	88.58	0	0.00	88.00	8	4,752	0.17%
2019/05/30	1	88.50	18	89.10	90.20	-17	4,789	-0.35%
2019/05/28	2	85.30	1	85.60	85.50	1	4,818	0.02%
2019/05/27	1	84.80	5	84.72	85.00	-4	4,867	-0.08%
2019/05/24	2	85.10	1	84.90	85.50	1	4,941	0.02%
2019/05/23	1	82.40	4	84.48	85.00	-3	4,961	-0.06%
2019/05/22	4	82.23	4	83.90	83.90	0	4,967	0.00%
2019/05/21	0	0.00	6	80.95	81.90	-6	4,992	-0.12%
2019/05/20	3	79.63	5	80.00	78.80	-2	5,045	-0.04%
2019/05/17	3	80.90	4	79.38	78.60	-1	5,091	-0.02%
2019/05/16	5	82.98	4	82.63	82.20	1	5,171	0.02%
2019/05/15	4	83.78	1	83.40	83.10	3	5,219	0.06%
2019/05/14	2	80.40	10	81.40	84.30	-8	5,297	-0.15%
2019/05/13	4	82.58	5	82.78	82.60	-1	5,333	-0.02%
2019/05/10	7	82.33	2	82.00	82.50	5	5,482	0.09%
2019/05/09	1	82.70	2	83.75	81.80	-1	5,720	-0.02%
2019/05/08	10	85.72	4	86.63	86.00	6	5,661	0.11%
2019/05/07	5	85.28	1	85.20	85.10	4	5,640	0.07%
2019/05/06	3	84.60	0	0.00	84.50	3	5,726	0.05%
2019/05/03	1	85.70	1	87.10	87.20	0	5,785	0.00%
2019/05/02	3	86.00	0	0.00	85.60	3	5,897	0.05%
2019/04/30	0	0.00	1	84.60	85.60	-1	6,108	-0.02%
2019/04/29	4	88.38	16	84.10	84.00	-12	6,095	-0.20%
2019/04/26	4	92.13	2	91.20	91.50	2	6,078	0.03%
2019/04/25	1	93.50	6	93.72	93.20	-5	6,292	-0.08%
2019/04/24	5	93.24	4	94.23	92.60	1	6,586	0.02%
2019/04/23	5	93.06	6	92.95	93.50	-1	6,713	-0.01%
2019/04/22	5	92.60	4	92.60	91.90	1	6,708	0.01%
2019/04/19	3	92.13	8	92.46	92.50	-5	6,725	-0.07%
2019/04/18	3	91.60	19	93.28	91.00	-16	6,757	-0.24%
2019/04/17	28	94.16	19	96.01	93.00	9	6,773	0.13%
2019/04/16	19	94.77	5	94.66	95.30	14	6,714	0.21%
2019/04/15	0	0.00	1	93.00	92.60	-1	6,710	-0.01%
2019/04/12	5	92.98	2	93.00	93.00	3	6,737	0.04%
2019/04/11	7	94.46	24	93.06	92.50	-17	6,739	-0.25%
2019/04/10	8	93.28	2	93.95	94.30	6	6,768	0.09%
2019/04/09	11	95.25	5	94.46	93.70	6	6,735	0.09%
2019/04/08	4	95.33	14	95.09	95.20	-10	6,763	-0.15%
2019/04/03	0	0.00	2	94.10	94.20	-2	6,737	-0.03%
2019/04/02	16	94.79	11	93.95	93.80	5	6,754	0.07%
2019/04/01	0	0.00	1	93.20	93.50	-1	6,744	-0.01%
2019/03/29	30	93.48	30	95.80	93.20	0	6,710	0.00%
2019/03/28	29	95.62	27	95.02	95.10	2	6,648	0.03%
2019/03/27	12	94.53	15	94.55	94.60	-3	6,552	-0.05%
2019/03/26	61	93.95	47	93.37	93.40	14	6,494	0.22%
2019/03/25	6	90.48	31	90.59	91.50	-25	6,387	-0.39%
2019/03/22	49	92.31	46	91.77	92.20	3	6,333	0.05%
2019/03/21	2	88.30	2	88.45	87.80	0	6,135	0.00%
2019/03/20	2	88.90	2	89.00	88.10	0	6,275	0.00%
2019/03/19	6	87.92	0	0.00	87.70	6	6,345	0.09%
2019/03/18	3	86.57	4	88.10	89.00	-1	6,445	-0.02%
2019/03/15	8	87.43	0	0.00	84.50	8	6,436	0.12%
2019/03/14	4	89.73	1	88.70	87.50	3	6,520	0.05%
2019/03/13	8	89.36	1	89.00	89.20	7	6,548	0.11%
2019/03/12	9	90.47	25	90.73	89.90	-16	6,599	-0.24%
2019/03/11	25	91.39	21	91.61	90.80	4	6,591	0.06%
2019/03/08	4	86.80	0	0.00	87.90	4	6,536	0.06%
2019/03/06	2	89.05	1	90.00	89.00	1	6,745	0.01%
2019/03/05	27	89.71	6	88.95	88.20	21	6,813	0.31%
2019/03/04	2	91.60	23	91.58	91.20	-21	6,726	-0.31%
2019/02/27	24	90.07	3	91.30	91.70	21	6,700	0.31%
2019/02/25	10	93.00	10	93.15	92.50	0	6,691	0.00%
2019/02/22	1	90.90	6	90.87	90.90	-5	6,654	-0.08%
2019/02/21	1	91.90	4	92.68	92.00	-3	6,763	-0.04%
2019/02/20	28	93.02	35	93.56	93.50	-7	6,741	-0.10%
2019/02/19	4	93.25	4	92.10	92.10	0	6,700	0.00%
2019/02/18	31	93.50	25	93.32	93.40	6	6,645	0.09%
2019/02/15	102	98.67	103	95.11	95.10	-1	6,617	-0.02%	大買/大賣/
2019/02/14	1	95.20	4	95.65	95.00	-3	6,572	-0.05%
2019/02/13	10	96.23	2	98.75	95.00	8	6,608	0.12%
2019/02/12	3	96.63	3	96.03	99.40	0	6,662	0.00%
2019/02/11	20	96.55	23	96.01	96.70	-3	6,602	-0.05%
2019/01/30	7	91.76	63	89.92	94.50	-56	6,449	-0.87%
2019/01/29	1	85.40	2	86.20	86.10	-1	6,183	-0.02%
2019/01/28	3	86.23	0	0.00	86.00	3	6,191	0.05%
2019/01/25	0	0.00	11	85.85	86.50	-11	6,192	-0.18%
2019/01/24	10	82.89	5	82.52	84.60	5	6,144	0.08%
2019/01/23	17	81.08	23	80.52	81.90	-6	6,103	-0.10%
2019/01/22	41	83.04	13	84.44	80.50	28	5,962	0.47%
2019/01/21	9	86.51	17	86.92	87.40	-8	5,749	-0.14%
2019/01/18	12	86.78	13	86.52	87.00	-1	5,710	-0.02%
2019/01/17	26	87.11	16	86.79	86.00	10	5,628	0.18%
2019/01/16	60	84.98	84	83.05	87.10	-24	5,412	-0.44%
2019/01/15	20	78.79	23	78.20	79.20	-3	5,106	-0.06%
2019/01/14	1	76.50	0	0.00	76.30	1	4,974	0.02%
2019/01/11	2	76.85	17	75.52	75.60	-15	4,979	-0.30%
2019/01/10	10	76.40	8	77.29	77.00	2	4,948	0.04%
2019/01/09	25	77.54	26	77.15	76.30	-1	4,908	-0.02%
2019/01/08	37	76.77	9	76.76	77.00	28	4,831	0.58%
2019/01/07	38	75.21	40	76.50	74.70	-2	4,718	-0.04%
2019/01/04	38	74.97	43	73.73	75.30	-5	4,661	-0.11%
2019/01/03	17	74.59	16	74.61	74.70	1	4,650	0.02%
2019/01/02	33	74.45	49	76.15	74.30	-16	4,633	-0.35%
2018/12/28	6	74.60	5	73.60	74.80	1	4,548	0.02%
2018/12/27	4	72.40	20	74.20	73.60	-16	4,528	-0.35%
2018/12/26	22	71.38	11	72.63	70.20	11	4,439	0.25%
2018/12/25	8	71.69	0	0.00	72.30	8	4,421	0.18%
2018/12/24	20	73.73	32	74.75	73.70	-12	4,383	-0.27%
2018/12/22	1	74.00	4	74.00	73.80	-3	4,325	-0.07%
2018/12/21	35	73.25	34	72.42	74.20	1	4,317	0.02%
2018/12/20	62	72.42	42	73.96	72.70	20	4,262	0.47%
2018/12/19	49	74.26	27	74.09	74.50	22	4,208	0.52%
2018/12/18	39	73.85	54	75.36	73.20	-15	4,146	-0.36%
2018/12/17	48	74.37	36	74.88	74.70	12	4,070	0.29%
2018/12/14	33	74.88	33	74.75	74.90	0	4,070	0.00%
2018/12/13	55	74.95	37	75.66	74.00	18	3,991	0.45%
2018/12/12	4	74.55	7	74.31	73.60	-3	3,837	-0.08%
2018/12/11	40	73.56	37	73.74	74.40	3	3,719	0.08%
2018/12/10	134	72.45	143	72.88	71.00	-9	3,565	-0.25%	大買/大賣/
2018/12/07	43	73.67	47	73.46	75.50	-4	3,414	-0.12%
2018/12/06	13	68.41	4	68.50	68.90	9	3,145	0.29%
2018/12/05	18	70.63	22	70.40	71.00	-4	3,077	-0.13%
2018/12/04	6	71.08	3	70.90	70.40	3	3,030	0.10%
2018/12/03	8	69.53	8	70.05	71.00	0	2,989	0.00%
2018/11/30	3	68.27	28	67.87	68.00	-25	2,868	-0.87%
2018/11/29	2	67.15	7	67.39	68.00	-5	2,757	-0.18%
2018/11/28	8	64.09	11	63.39	64.00	-3	2,624	-0.11%
2018/11/27	9	61.30	6	60.70	61.60	3	2,530	0.12%
2018/11/26	1	60.00	1	60.90	61.00	0	2,536	0.00%
2018/11/23	7	59.40	10	59.99	59.40	-3	2,539	-0.12%
2018/11/22	1	61.20	2	61.20	60.50	-1	2,525	-0.04%
2018/11/21	14	60.29	8	59.30	60.20	6	2,456	0.24%
2018/11/20	4	61.23	10	61.48	59.90	-6	2,462	-0.24%
2018/11/19	3	57.57	3	58.00	59.00	0	2,341	0.00%
2018/11/16	0	0.00	6	58.78	57.90	-6	2,338	-0.26%
2018/11/15	2	57.90	2	58.30	58.50	0	2,332	0.00%
2018/11/14	3	57.93	6	57.72	58.00	-3	2,314	-0.13%
2018/11/13	3	57.87	2	58.15	58.20	1	2,278	0.04%
2018/11/12	3	56.97	28	56.98	57.00	-25	2,187	-1.14%
2018/11/09	31	55.13	15	56.10	56.70	16	2,111	0.76%
2018/11/08	2	54.15	2	54.30	53.00	0	1,945	0.00%
2018/11/07	21	53.11	10	53.50	53.60	11	1,933	0.57%
2018/11/06	0	0.00	20	51.70	51.30	-20	1,973	-1.01%
2018/11/05	0	0.00	7	53.21	53.60	-7	1,993	-0.35%
2018/11/02	5	52.00	11	51.36	52.30	-6	1,995	-0.30%
2018/11/01	41	51.37	13	50.93	50.90	28	2,035	1.38%
2018/10/31	14	50.13	6	49.71	50.30	8	2,011	0.40%
2018/10/30	1	47.40	0	0.00	48.10	1	1,982	0.05%
2018/10/29	0	0.00	1	48.25	48.20	-1	2,000	-0.05%
2018/10/25	1	48.20	0	0.00	47.80	1	2,035	0.05%
2018/10/24	1	49.00	0	0.00	48.95	1	2,044	0.05%
2018/10/23	1	48.45	0	0.00	47.90	1	2,084	0.05%
2018/10/22	2	49.20	5	48.28	49.65	-3	2,123	-0.14%
2018/10/19	1	46.30	0	0.00	46.85	1	2,158	0.05%
2018/10/18	1	47.40	0.1	48.10	47.50	0.9	2,189	0.04%
2018/10/17	2	48.75	1	47.85	47.75	1	2,280	0.04%
2018/10/16	0	0.00	1	48.00	48.30	-1	2,426	-0.04%
2018/10/15	10	47.75	0	0.00	47.30	10	2,532	0.39%
2018/10/12	2	46.00	4	46.00	47.45	-2	2,830	-0.07%
2018/10/11	1	45.15	0	0.00	45.00	1	3,307	0.03%
2018/10/09	1	48.00	0	0.00	48.30	1	3,323	0.03%
2018/10/05	3.1	49.84	0	0.00	49.60	3.1	3,558	0.09%
2018/10/04	5	52.40	6	52.43	52.50	-1	3,641	-0.03%
2018/10/03	5	52.92	5	53.04	52.80	0	3,701	0.00%
2018/10/02	1	53.70	0	0.00	53.60	1	3,826	0.03%
2018/09/26	1	54.70	5	54.50	54.50	-4	4,133	-0.10%
2018/09/25	2	55.05	6	55.13	55.20	-4	4,209	-0.10%
2018/09/21	4	54.50	1	54.90	54.20	3	4,446	0.07%
2018/09/20	9	53.57	19	53.94	53.60	-10	4,636	-0.22%
2018/09/19	1	56.20	0	0.00	56.00	1	4,618	0.02%
2018/09/18	4	56.40	1	55.90	56.00	3	4,657	0.06%
2018/09/17	2	57.40	0	0.00	57.30	2	4,708	0.04%
2018/09/14	8	57.90	9	57.13	57.90	-1	4,776	-0.02%
2018/09/13	4	56.30	4	57.20	56.30	0	4,817	0.00%
2018/09/12	6	57.72	10	57.25	57.70	-4	4,854	-0.08%
2018/09/11	0	0.00	5	56.86	57.40	-5	4,946	-0.10%
2018/09/10	0	0.00	9	56.52	55.70	-9	4,992	-0.18%
2018/09/07	3	59.03	12	57.85	58.10	-9	5,026	-0.18%
2018/09/05	10	59.83	1	60.50	59.80	9	5,383	0.17%
2018/09/04	2	61.50	5	61.50	61.30	-3	5,623	-0.05%
2018/09/03	0	0.00	1	60.90	59.90	-1	5,717	-0.02%
2018/08/31	2	60.20	1	60.30	60.20	1	5,857	0.02%
2018/08/30	0	0.00	2	61.60	61.50	-2	5,945	-0.03%
2018/08/29	3	62.07	1	62.20	62.30	2	6,104	0.03%
2018/08/28	11	61.80	13	62.67	61.80	-2	6,444	-0.03%
2018/08/27	9	60.26	4	61.43	62.10	5	6,735	0.07%
2018/08/24	5	58.32	0	0.00	57.90	5	6,968	0.07%
2018/08/23	4	59.70	0	0.00	59.60	4	6,941	0.06%
2018/08/22	3	61.00	12	60.55	60.20	-9	6,927	-0.13%
2018/08/20	5	61.18	0	0.00	61.50	5	6,961	0.07%
2018/08/16	1	62.60	2	62.95	63.10	-1	7,040	-0.01%
2018/08/15	2	65.05	3	65.30	64.40	-1	7,135	-0.01%
2018/08/14	1	64.00	3	65.40	65.70	-2	7,144	-0.03%
2018/08/13	16	65.00	2	63.10	63.90	14	7,203	0.19%
2018/08/10	12	68.06	0	0.00	67.50	12	7,196	0.17%
2018/08/09	4	68.23	6	68.23	69.00	-2	7,183	-0.03%
2018/08/08	12	68.93	6	69.88	68.70	6	7,190	0.08%
2018/08/07	3	70.77	11	70.46	70.40	-8	7,219	-0.11%
2018/08/06	0	0.00	6	71.08	70.30	-6	7,232	-0.08%
2018/08/03	7	70.09	2	71.25	70.90	5	7,276	0.07%
2018/08/02	6	71.30	0	0.00	71.10	6	7,376	0.08%
2018/08/01	1	72.80	1	73.50	72.40	0	7,396	0.00%
2018/07/31	2	72.00	0	0.00	73.10	2	7,377	0.03%
2018/07/30	16	72.51	2	72.45	72.70	14	7,390	0.19%
2018/07/27	4	75.35	23	75.44	74.20	-19	7,344	-0.26%
2018/07/26	5	74.46	10	74.51	75.00	-5	7,300	-0.07%
2018/07/25	7	72.67	3	73.03	74.00	4	7,273	0.05%
2018/07/24	9	72.29	13	72.60	73.80	-4	7,254	-0.06%
2018/07/23	19	71.87	3	74.00	70.80	16	7,169	0.22%
2018/07/20	16	75.76	11	76.90	76.00	5	7,037	0.07%
2018/07/19	41	78.13	44.1	79.48	77.40	-3.1	6,949	-0.05%
2018/07/18	21	79.09	44	80.33	81.00	-23	6,682	-0.34%
2018/07/17	1	74.20	16	74.11	73.70	-15	6,220	-0.24%
2018/07/16	7	73.73	12	74.43	73.50	-5	6,239	-0.08%
2018/07/13	15	75.13	8	75.70	74.20	7	6,200	0.11%
2018/07/12	1	74.70	11	74.43	74.70	-10	6,142	-0.16%
2018/07/11	2	74.10	10	72.74	73.40	-8	6,256	-0.13%
2018/07/10	6	73.75	1	74.00	74.00	5	6,308	0.08%
2018/07/09	4	71.98	1	74.10	72.00	3	6,188	0.05%
2018/07/06	10	71.74	3	70.87	72.60	7	6,129	0.11%
2018/07/05	23	69.18	22	71.48	69.10	1	6,056	0.02%
2018/07/04	3	72.00	10	72.93	72.00	-7	6,016	-0.12%
2018/07/03	8	72.30	6	73.15	71.70	2	5,902	0.03%
2018/07/02	55	73.88	54	74.54	72.50	1	5,835	0.02%
2018/06/29	1	72.30	10	71.48	73.70	-9	5,640	-0.16%
2018/06/28	4	67.90	3	67.63	67.00	1	5,462	0.02%
2018/06/27	0	0.00	5	68.34	68.50	-5	5,506	-0.09%
2018/06/26	4	65.05	1	65.10	66.80	3	5,488	0.05%
2018/06/25	12	67.03	0	0.00	65.50	12	5,443	0.22%
2018/06/22	8	69.50	0	0.00	69.00	8	5,379	0.15%
2018/06/21	4	71.18	6	71.38	71.50	-2	5,326	-0.04%
2018/06/20	12	69.38	5	68.00	69.50	7	5,302	0.13%
2018/06/19	7	72.91	3	72.90	72.20	4	5,200	0.08%
2018/06/15	15	73.32	1	72.90	72.10	14	5,143	0.27%
2018/06/14	2	72.55	2	72.25	71.30	0	5,072	0.00%
2018/06/13	19	75.56	22	73.50	71.80	-3	5,003	-0.06%
2018/06/12	1	73.30	8	73.93	78.10	-7	4,805	-0.15%
2018/06/11	17	71.71	4	73.50	71.00	13	4,581	0.28%
2018/06/08	12	72.12	7	71.36	71.50	5	4,493	0.11%
2018/06/07	4	70.93	13	71.34	70.30	-9	4,356	-0.21%
2018/06/06	10	72.34	14	71.57	72.20	-4	4,301	-0.09%
2018/06/05	30	72.87	67	74.91	71.00	-37	4,173	-0.89%
2018/06/04	12	72.13	11	72.96	74.40	1	3,814	0.03%
2018/06/01	3	64.47	62	67.41	67.70	-59	3,540	-1.67%
2018/05/31	3	62.20	3	61.90	61.60	0	3,308	0.00%
2018/05/30	1	61.90	1	62.30	61.80	0	3,305	0.00%
2018/05/29	1	62.20	2	63.20	62.30	-1	3,305	-0.03%
2018/05/28	4	63.23	1	63.70	63.20	3	3,317	0.09%
2018/05/25	2	63.10	4	63.20	62.90	-2	3,310	-0.06%
2018/05/24	7	62.53	19	62.75	63.40	-12	3,293	-0.36%
2018/05/23	14	63.11	15	62.87	62.50	-1	3,241	-0.03%
2018/05/22	1	61.20	0	0.00	61.30	1	3,131	0.03%
2018/05/21	5	61.44	2	61.00	61.70	3	3,127	0.10%
2018/05/18	0	0.00	1	59.00	60.40	-1	3,050	-0.03%
2018/05/17	2	58.70	0	0.00	58.70	2	3,001	0.07%
2018/05/16	1	60.20	18	59.89	59.50	-17	2,977	-0.57%
2018/05/15	1	60.00	5	60.60	61.00	-4	2,946	-0.14%
2018/05/14	2	59.60	0	0.00	59.10	2	2,888	0.07%
2018/05/11	3	59.17	4	59.20	59.30	-1	2,859	-0.03%
2018/05/10	2	58.70	2	58.80	59.50	0	2,928	0.00%
2018/05/09	4	57.65	1	57.90	56.70	3	2,816	0.11%
2018/05/08	1	57.00	0	0.00	56.40	1	2,773	0.04%
2018/05/07	2	57.20	0	0.00	56.80	2	2,767	0.07%
2018/05/04	4	57.03	5	56.64	57.40	-1	2,744	-0.04%
2018/05/03	4	56.63	2	56.70	56.50	2	2,751	0.07%
2018/04/30	13	55.66	25	56.28	56.70	-12	2,719	-0.44%
2018/04/27	0	0.00	3	54.17	54.90	-3	2,694	-0.11%
2018/04/26	1	53.00	1	54.90	53.00	0	2,696	0.00%
2018/04/25	3	54.00	4	54.35	54.00	-1	2,676	-0.04%
2018/04/24	3	53.53	2	54.10	53.30	1	2,662	0.04%
2018/04/23	7	56.03	13	57.12	55.40	-6	2,630	-0.23%
2018/04/20	24	56.39	14	58.16	56.00	10	2,609	0.38%
2018/04/19	0	0.00	29	57.95	58.80	-29	2,538	-1.14%
2018/04/18	8	59.81	5	58.94	58.30	3	2,497	0.12%
2018/04/17	9	58.78	29	58.77	59.70	-20	2,396	-0.83%
2018/04/16	16	56.64	21	56.84	57.00	-5	2,273	-0.22%
2018/04/13	6	55.32	2	55.40	54.70	4	2,181	0.18%
2018/04/12	5	54.60	1	54.90	54.70	4	2,243	0.18%
2018/04/11	5	54.60	2	54.75	54.70	3	2,335	0.13%
2018/04/10	1	54.90	2	54.40	54.30	-1	2,524	-0.04%
2018/04/09	3	54.93	10	54.44	54.00	-7	2,593	-0.27%
2018/04/03	2	53.45	0	0.00	53.30	2	2,828	0.07%
2018/04/02	3	55.03	18	54.89	54.30	-15	2,837	-0.53%
2018/03/31	0	0.00	6	54.45	54.70	-6	2,795	-0.21%
2018/03/30	13	54.40	8	54.13	54.70	5	2,773	0.18%
2018/03/29	5	53.10	2	53.60	53.40	3	2,717	0.11%
2018/03/28	0	0.00	2	52.40	52.00	-2	2,728	-0.07%
2018/03/27	0	0.00	1	52.40	52.70	-1	2,718	-0.04%
2018/03/23	3	51.07	0	0.00	51.20	3	2,760	0.11%
2018/03/20	7	53.23	5	53.20	53.10	2	2,837	0.07%
2018/03/19	8	54.38	5	54.88	54.20	3	2,845	0.11%
2018/03/16	17	53.34	1	55.00	55.00	16	2,819	0.57%
2018/03/15	3	55.13	5	54.68	54.30	-2	2,721	-0.07%
2018/03/14	3	53.93	2	54.65	54.00	1	2,678	0.04%
2018/03/13	3	54.17	15	54.13	54.10	-12	2,661	-0.45%
2018/03/12	0	54.20	5.1	53.89	54.30	-5.1	2,652	-0.19%
2018/03/09	15	53.61	3	53.17	53.40	12	2,613	0.46%
2018/03/08	0	0.00	1	52.60	52.20	-1	2,605	-0.04%
2018/03/07	6	52.58	1	51.90	51.80	5	2,672	0.19%
2018/03/06	0	0.00	3	52.47	53.00	-3	2,628	-0.11%
2018/03/05	5	51.82	8	52.31	51.50	-3	2,580	-0.12%
2018/03/02	4	52.38	1.1	52.32	52.50	2.9	2,583	0.11%
2018/03/01	11	52.43	14	52.63	52.70	-3	2,597	-0.12%
2018/02/27	1	52.10	7	52.60	52.00	-6	2,638	-0.23%
2018/02/26	0	0.00	2.1	52.00	52.00	-2.1	2,675	-0.08%
2018/02/23	2	51.10	4	51.28	51.40	-2	2,653	-0.08%
2018/02/22	10	50.60	1	50.60	50.50	9	2,631	0.34%
2018/02/21	0	0.00	2	48.88	50.20	-2	2,612	-0.08%
2018/02/09	1	45.20	1	46.00	46.70	0	2,593	0.00%
2018/02/07	0	0.00	1	47.00	46.75	-1	2,572	-0.04%
2018/02/06	4	46.66	2	47.00	45.45	2	2,556	0.08%
2018/02/05	6	49.50	3	49.92	49.85	3	2,525	0.12%
2018/02/02	34	51.87	35	51.53	50.90	-1	2,519	-0.04%
2018/02/01	0	0.00	6	50.30	50.30	-6	2,394	-0.25%
2018/01/31	3	49.70	24	49.80	50.20	-21	2,396	-0.88%
2018/01/30	2	49.13	11	49.61	49.35	-9	2,390	-0.38%
2018/01/29	9	48.80	0	0.00	48.80	9	2,380	0.38%
2018/01/26	13	49.33	2	49.40	49.25	11	2,373	0.46%
2018/01/25	5	50.08	0	0.00	50.00	5	2,407	0.21%
2018/01/24	11	50.09	1	50.20	50.10	10	2,402	0.42%
2018/01/23	1	50.60	2	51.00	50.50	-1	2,392	-0.04%
2018/01/22	1	51.50	0	0.00	51.30	1	2,384	0.04%
2018/01/19	0	0.00	2	50.85	50.90	-2	2,380	-0.08%
2018/01/18	1	50.60	0	0.00	50.40	1	2,373	0.04%
2018/01/17	0	0.00	1	50.90	50.70	-1	2,369	-0.04%
2018/01/16	2	50.65	8	50.85	50.90	-6	2,362	-0.25%
2018/01/15	11.1	50.54	1	50.90	50.40	10.1	2,347	0.43%
2018/01/12	1	50.60	1	50.60	50.60	0	2,360	0.00%
2018/01/11	8	50.26	0	0.00	50.20	8	2,345	0.34%
2018/01/10	8	50.96	51	50.74	50.30	-43	2,332	-1.84%
2018/01/09	3	53.83	1	54.40	54.40	2	2,231	0.09%
2018/01/08	6	53.98	13	55.06	54.10	-7	2,214	-0.32%
2018/01/05	25	55.74	10	56.05	55.80	15	2,134	0.70%
2018/01/04	29	56.67	17.1	56.80	56.60	11.9	2,045	0.58%
2018/01/03	43	54.94	3	54.83	54.60	40	1,860	2.15%
2018/01/02	20	54.12	34	54.24	54.60	-14	1,784	-0.78%