智易 (3596)-凱基-市政券商分點個股進出

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
157.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,577張
產業
上市通信網路類股
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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/15	0.2	156.50	0	0.00	157.00	0.2	2,395	0.01%
2024/05/13	0	0.00	1	157.50	157.00	-1	2,357	-0.04%
2024/05/10	0	0.00	1	158.00	158.00	-1	2,349	-0.04%
2024/05/09	3	161.33	2	157.00	157.00	1	2,323	0.04%
2024/05/08	4	161.00	2	160.50	160.50	2	2,278	0.09%
2024/05/07	2.2	162.14	3	160.50	161.00	-0.8	2,231	-0.04%
2024/04/30	6	175.50	4	174.38	173.00	2	2,103	0.10%
2024/04/25	0	0.00	1	171.00	170.50	-1	2,119	-0.05%
2024/04/23	0	172.00	0	0.00	171.50	0	2,161	0.00%
2024/04/19	0	0.00	2	176.25	174.50	-2	2,159	-0.09%
2024/04/12	0.1	185.00	0	0.00	184.50	0.1	2,115	0.00%
2024/04/11	0	187.50	0	0.00	187.00	0	2,113	0.00%
2024/04/10	1	189.49	0	0.00	188.00	1	2,119	0.05%
2024/04/09	1.1	190.98	0	0.00	190.00	1.1	2,127	0.05%
2024/04/03	0	0.00	1	191.50	192.50	-1	2,143	-0.05%
2024/04/02	1	196.50	0	0.00	195.00	1	2,141	0.05%
2024/03/29	2	187.25	1	189.00	191.50	1	2,134	0.05%
2024/03/28	5	192.10	11	193.27	191.50	-6	2,067	-0.29%
2024/03/27	10	185.80	4	186.00	190.50	6	2,029	0.30%
2024/03/26	0	0.00	0	188.00	189.00	0	2,015	0.00%
2024/03/25	1	193.00	0	0.00	193.50	1	2,018	0.05%
2024/03/22	2	199.50	5	197.80	199.00	-3	2,007	-0.15%
2024/03/21	1	199.00	1.1	198.89	199.00	-0.1	2,010	0.00%
2024/03/20	2.1	200.86	7	200.00	199.00	-4.9	1,991	-0.25%
2024/03/19	10	194.60	1.1	192.10	195.00	8.9	2,059	0.43%
2024/03/18	2.1	187.96	2	191.75	187.50	0.1	2,140	0.00%
2024/03/15	0	0.00	2	184.50	188.00	-2	2,162	-0.09%
2024/03/14	1	191.00	1	192.50	189.50	0	2,151	0.00%
2024/03/13	0	0.00	4	185.50	186.50	-4	2,066	-0.19%
2024/03/12	0	0.00	1	179.00	177.00	-1	2,015	-0.05%
2024/03/11	1	172.00	0	0.00	171.00	1	1,997	0.05%
2024/03/08	1	173.00	0	0.00	171.50	1	1,994	0.05%
2024/03/07	1	176.50	7	176.21	175.50	-6	1,982	-0.30%
2024/03/06	0.1	182.00	0	0.00	180.00	0.1	1,960	0.00%
2024/03/01	1	182.00	0	0.00	178.50	1	1,956	0.05%
2024/02/29	0	0.00	0	181.50	184.00	0	1,947	0.00%
2024/02/26	2	179.50	2	178.75	180.00	0	1,891	0.00%
2024/02/23	0	0.00	4	183.25	183.50	-4	1,870	-0.21%
2024/02/22	0	0.00	2	178.00	178.50	-2	1,788	-0.11%
2024/02/21	2	167.50	1.4	169.13	168.50	0.6	1,726	0.04%
2024/02/20	1	169.50	0	0.00	171.50	1	1,715	0.06%
2024/02/16	2	170.50	0	0.00	169.00	2	1,736	0.12%
2024/02/15	0	0.00	1	172.00	172.50	-1	1,759	-0.06%
2024/02/02	1	174.50	0	0.00	175.50	1	1,771	0.06%
2024/01/30	1	173.00	0	0.00	173.50	1	1,834	0.05%
2024/01/29	1	172.50	0	0.00	173.00	1	1,868	0.05%
2024/01/26	1	170.50	0	0.00	170.50	1	1,935	0.05%
2024/01/24	0.1	177.00	0	0.00	174.00	0.1	2,027	0.00%
2024/01/23	0.1	178.00	0	0.00	178.00	0.1	2,045	0.00%
2024/01/22	2	175.00	0	0.00	175.50	2	2,034	0.10%
2024/01/18	0	0.00	1	175.50	176.00	-1	2,016	-0.05%
2024/01/15	0	0.00	1	171.50	171.50	-1	1,989	-0.05%
2024/01/10	1	166.50	0	0.00	167.50	1	2,055	0.05%
2024/01/05	0	0.00	1	168.00	168.00	-1	2,095	-0.05%
2024/01/04	1.1	168.91	0	0.00	169.50	1.1	2,102	0.05%
2024/01/02	1	167.00	0	0.00	170.50	1	2,150	0.05%
2023/12/28	0	0.00	1	170.00	170.00	-1	2,226	-0.04%
2023/12/27	2	170.00	0	0.00	171.00	2	2,246	0.09%
2023/12/26	3	170.67	3	170.50	170.50	0	2,256	0.00%
2023/12/25	1	171.00	1	169.00	169.50	0	2,263	0.00%
2023/12/21	0	0.00	4	174.50	174.50	-4	2,338	-0.17%
2023/12/20	9	175.50	9	175.00	175.00	0	2,353	0.00%
2023/12/19	6	177.24	4	175.50	175.50	2	2,406	0.08%
2023/12/18	7	182.71	5	179.20	176.50	2	2,516	0.08%
2023/12/15	12	184.29	8	182.63	181.50	4	2,540	0.16%
2023/12/14	4	191.47	6.2	191.11	189.50	-2.2	2,566	-0.08%
2023/12/13	13.1	179.54	21	182.52	188.50	-8	2,431	-0.33%
2023/12/12	8.1	172.55	6	171.83	171.50	2.1	2,365	0.09%
2023/12/08	0.1	165.00	0	0.00	166.00	0.1	2,408	0.00%
2023/12/07	0	164.50	0	0.00	164.50	0	2,455	0.00%
2023/11/30	1	160.00	3	162.50	163.50	-2	2,887	-0.07%
2023/11/27	5	162.30	0	0.00	161.50	5	2,940	0.17%
2023/11/14	0	0.00	1	169.50	169.50	-1	3,491	-0.03%
2023/11/10	1	164.00	0	0.00	164.00	1	3,512	0.03%
2023/11/09	1	166.00	1	165.50	166.50	0	3,544	0.00%
2023/11/07	0	0.00	1.5	164.83	166.00	-1.5	3,615	-0.04%
2023/11/06	0	0.00	0.5	167.00	166.00	-0.5	3,667	-0.01%
2023/11/03	2	166.00	5.4	165.96	167.00	-3.4	3,740	-0.09%
2023/11/02	0	0.00	1	158.00	159.00	-1	3,817	-0.03%
2023/10/31	1.2	156.92	0	0.00	154.00	1.2	3,874	0.03%
2023/10/25	1	158.00	0	0.00	157.00	1	4,535	0.02%
2023/10/24	0	0.00	0.3	156.00	158.50	-0.3	4,582	-0.01%
2023/10/19	0.1	158.50	0	0.00	159.50	0.1	4,813	0.00%
2023/10/18	0.4	159.50	0	0.00	159.50	0.4	4,820	0.01%
2023/10/16	0.1	161.00	0	0.00	161.50	0.1	4,836	0.00%
2023/10/13	1.1	164.43	2	166.50	164.50	-0.9	4,888	-0.02%
2023/10/11	1.4	162.96	5.5	166.95	163.50	-4.1	4,934	-0.08%
2023/10/06	1	165.50	4	163.50	164.00	-3	4,955	-0.06%
2023/10/05	5	169.40	5	166.60	163.00	0	4,985	0.00%
2023/10/04	1	160.50	0	0.00	163.00	1	4,995	0.02%
2023/10/03	1	160.00	0	0.00	160.50	1	5,086	0.02%
2023/09/27	0.2	159.00	1.8	160.30	160.50	-1.6	5,183	-0.03%
2023/09/25	1	164.50	0	0.00	165.50	1	5,163	0.02%
2023/09/22	4	163.00	2	165.50	164.50	2	5,142	0.04%
2023/09/21	1.5	166.00	0	0.00	165.50	1.5	5,142	0.03%
2023/09/20	0.3	176.00	1	181.00	175.50	-0.7	5,205	-0.01%
2023/09/18	0	0.00	16	175.50	176.00	-16	5,120	-0.31%
2023/09/15	16	177.50	0	0.00	177.50	16	5,102	0.31%
2023/09/14	0.3	174.39	0	0.00	176.50	0.3	5,055	0.01%
2023/09/13	3.2	167.41	4	166.38	167.50	-0.8	4,996	-0.02%
2023/09/12	0	0.00	4	164.38	168.00	-4	5,025	-0.08%
2023/09/11	3	168.33	1	167.50	167.50	2	4,980	0.04%
2023/09/08	1.1	163.45	5	159.40	164.00	-3.9	4,875	-0.08%
2023/09/07	0.2	161.00	26.7	158.47	162.00	-26.5	4,830	-0.55%
2023/09/06	30	157.35	6	157.67	158.00	24	4,748	0.51%
2023/09/05	1	150.52	0	0.00	151.00	1	4,651	0.02%
2023/09/04	0	145.50	1	146.00	147.50	-1	4,679	-0.02%
2023/09/01	1.1	145.08	0.1	144.50	145.00	1.1	4,695	0.02%
2023/08/31	0.7	147.77	0	0.00	148.50	0.7	4,661	0.01%
2023/08/30	0.4	147.38	1	147.00	147.00	-0.6	4,661	-0.01%
2023/08/29	2.4	147.69	4	145.00	148.00	-1.6	4,655	-0.03%
2023/08/28	1.2	143.00	0	0.00	143.00	1.2	4,629	0.03%
2023/08/25	1.2	146.29	8	146.88	145.50	-6.8	4,620	-0.15%
2023/08/24	2.4	147.46	2	146.25	145.00	0.4	4,584	0.01%
2023/08/23	4	148.50	3.1	147.21	148.50	0.9	4,480	0.02%
2023/08/22	11.1	145.04	5	144.50	144.00	6.1	4,426	0.14%
2023/08/21	2.3	143.00	1	143.50	143.00	1.3	4,286	0.03%
2023/08/18	2.2	137.11	0	0.00	138.00	2.2	4,253	0.05%
2023/08/17	2	139.50	12	138.67	139.50	-10	4,252	-0.24%
2023/08/16	0.1	135.50	0	0.00	138.00	0.1	4,240	0.00%
2023/08/15	0	0.00	2	136.75	137.00	-2	4,245	-0.05%
2023/08/14	0.2	132.75	4	132.25	133.00	-3.8	4,252	-0.09%
2023/08/11	3	134.50	0	0.00	135.00	3	4,237	0.07%
2023/08/10	40	138.50	41	137.01	137.00	-1	4,205	-0.02%
2023/08/09	0.6	139.33	1	140.00	138.00	-0.4	4,138	-0.01%
2023/08/08	5	140.60	9	138.94	138.00	-4	4,068	-0.10%
2023/08/07	1	135.50	1	134.50	135.50	0	3,988	0.00%
2023/08/04	2	135.00	3	133.33	133.50	-1	3,964	-0.03%
2023/08/02	5.5	133.67	5	132.70	132.00	0.5	3,936	0.01%
2023/08/01	11.4	132.66	3	133.00	130.50	8.4	3,828	0.22%
2023/07/31	17	138.88	11	142.82	145.00	6	3,727	0.16%
2023/07/28	4	131.50	0	0.00	132.00	4	3,429	0.12%
2023/07/27	0.2	128.59	0	0.00	127.50	0.2	3,368	0.01%
2023/07/26	0.4	128.29	1	128.50	128.00	-0.7	3,315	-0.02%
2023/07/25	14.3	131.09	9	131.50	128.50	5.3	3,276	0.16%
2023/07/24	0	0.00	12	132.75	134.50	-12	3,178	-0.38%
2023/07/21	0	0.00	2	124.50	127.50	-2	3,064	-0.07%
2023/07/20	0.2	126.00	0	0.00	126.00	0.2	3,056	0.01%
2023/07/19	1	127.50	0	0.00	126.50	1	3,027	0.03%
2023/07/17	4	129.88	1	129.00	131.00	3	2,952	0.10%
2023/07/14	2	125.75	0	0.00	126.50	2	2,900	0.07%
2023/07/13	2.2	128.45	0	0.00	126.00	2.2	2,876	0.08%
2023/07/11	0	0.00	2	134.75	135.00	-2	2,748	-0.07%
2023/07/10	12	131.50	1	133.00	132.00	11	2,668	0.41%
2023/07/07	0.3	128.00	0	0.00	127.50	0.3	2,560	0.01%
2023/07/06	6	128.75	4	129.37	130.00	2	2,475	0.08%
2023/07/05	1	127.50	2	127.75	127.50	-1	2,426	-0.04%
2023/07/04	3	126.83	2	125.00	127.00	1	2,386	0.04%
2023/07/03	1	125.00	4	125.63	127.00	-3	2,356	-0.13%
2023/06/28	13	124.15	19	123.95	122.50	-6	2,209	-0.27%
2023/06/27	0	0.00	1	119.00	120.00	-1	2,020	-0.05%
2023/06/21	0	0.00	1	117.50	118.00	-1	1,985	-0.05%
2023/06/16	3.3	116.58	1	114.50	117.50	2.3	1,934	0.12%
2023/06/15	0	0.00	4	116.75	116.50	-4	1,866	-0.21%
2023/06/13	2.5	118.50	1	118.50	118.00	1.5	1,864	0.08%
2023/06/12	0	0.00	0	118.00	118.00	0	1,857	0.00%
2023/06/09	2	117.25	0	0.00	117.50	2	1,852	0.11%
2023/06/08	1	118.50	4	118.13	118.00	-3	1,837	-0.16%
2023/06/06	0	0.00	1	115.00	114.00	-1	1,776	-0.06%
2023/06/05	3	115.83	3	117.33	115.50	0	1,773	0.00%
2023/06/02	0	0.00	1	116.00	116.50	-1	1,751	-0.06%
2023/06/01	0	0.00	8	115.50	116.00	-8	1,757	-0.46%
2023/05/30	1	115.00	0	0.00	115.00	1	1,732	0.06%
2023/05/29	2	115.00	0	0.00	115.00	2	1,729	0.12%
2023/05/26	7	115.36	2	115.00	114.50	5	1,711	0.29%
2023/05/25	2	114.00	1	114.00	114.00	1	1,670	0.06%
2023/05/24	11	113.73	0	115.00	113.50	11	1,665	0.66%
2023/05/23	0	0.00	1	112.50	111.50	-1	1,622	-0.06%
2023/05/22	1	113.00	0	0.00	113.00	1	1,583	0.06%
2023/05/19	1	112.00	0	0.00	112.50	1	1,558	0.06%
2023/05/18	0	0.00	1	113.50	113.00	-1	1,551	-0.06%
2023/05/17	1	112.50	0	0.00	112.50	1	1,504	0.07%
2023/05/16	0	0.00	1	112.50	112.50	-1	1,492	-0.07%
2023/05/09	0	111.00	3	112.00	112.50	-3	1,330	-0.22%
2023/05/08	0	0.00	5	110.00	111.00	-5	1,262	-0.40%
2023/05/05	4	109.00	2	109.00	108.00	2	1,210	0.17%
2023/04/26	2	99.00	0	0.00	99.50	2	1,177	0.17%
2023/04/12	1	106.00	0	0.00	105.50	1	1,098	0.09%
2023/04/11	0	0.00	1	106.00	106.50	-1	1,096	-0.09%
2023/03/30	1	107.50	0	0.00	107.00	1	1,059	0.09%
2023/03/28	1	105.50	1.7	103.71	103.50	-0.7	1,037	-0.07%
2023/03/23	1.1	105.09	0	0.00	106.00	1.1	1,029	0.11%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/14	1	105.00	2	104.50	104.50	-1	1,025	-0.10%
2023/03/13	1	106.00	0	0.00	106.00	1	1,019	0.10%
2023/03/10	0	0.00	1	106.50	107.00	-1	1,012	-0.10%
2023/03/08	0	0.00	2	111.00	111.50	-2	1,013	-0.20%
2023/03/07	2	111.00	2	111.00	111.00	0	1,029	0.00%
2023/02/22	0.1	105.50	0	0.00	106.50	0.1	1,079	0.01%
2023/02/17	2.1	105.76	0	0.00	105.50	2.1	1,132	0.18%
2023/02/16	0	0.00	3	107.00	107.00	-3	1,164	-0.26%
2023/02/13	0.1	102.50	0	0.00	103.50	0.1	1,346	0.01%
2023/02/10	0	0.00	3	104.50	103.50	-3	1,367	-0.22%
2023/02/09	2.1	104.45	0	0.00	104.00	2.1	1,364	0.15%
2023/02/08	2	104.00	0	0.00	104.00	2	1,360	0.15%
2023/02/06	0.3	103.00	0	0.00	103.50	0.3	1,354	0.02%
2023/02/01	0	0.00	4	102.00	101.00	-4	1,389	-0.29%
2023/01/17	15	100.00	0	0.00	100.00	15	1,520	0.99%
2022/12/20	0	0.00	0.1	98.60	97.90	-0.1	2,126	0.00%
2022/12/14	1	104.00	0	0.00	104.00	1	2,229	0.04%
2022/12/12	3	103.33	1.6	102.69	102.50	1.4	2,251	0.06%
2022/12/06	0	0.00	1	105.50	105.00	-1	2,368	-0.04%
2022/12/05	1	105.50	0	0.00	106.00	1	2,415	0.04%
2022/12/02	0	0.00	1	105.50	105.50	-1	2,468	-0.04%
2022/11/29	1	102.00	1	103.00	103.50	0	2,671	0.00%
2022/11/28	0	0.00	2	101.00	101.50	-2	2,663	-0.08%
2022/11/24	0	0.00	1	99.40	101.00	-1	2,741	-0.04%
2022/11/23	1	98.20	0	0.00	98.60	1	2,780	0.04%
2022/11/18	0	0.00	1	98.70	97.80	-1	2,921	-0.03%
2022/11/16	0	0.00	1	99.00	98.80	-1	2,950	-0.03%
2022/11/15	0	0.00	1	98.20	98.40	-1	2,999	-0.03%
2022/11/11	1	99.50	4	98.73	97.10	-3	3,045	-0.10%
2022/11/10	4	96.23	2	96.60	96.80	2	3,017	0.07%
2022/11/09	1	94.90	0	0.00	96.30	1	2,995	0.03%
2022/11/07	0.1	92.20	0	0.00	92.50	0.1	3,435	0.00%
2022/10/28	3	86.97	0	0.00	86.90	3	4,055	0.07%
2022/10/12	0	0.00	1	97.70	98.50	-1	4,116	-0.02%
2022/10/11	0	0.00	2	97.70	97.60	-2	4,147	-0.05%
2022/10/06	0	0.00	2	104.50	102.00	-2	4,223	-0.05%
2022/10/05	1	101.50	1	101.00	101.00	0	4,259	0.00%
2022/10/04	2	99.10	0	0.00	99.30	2	4,251	0.05%
2022/09/30	1	93.20	1	94.00	95.30	0	4,411	0.00%
2022/09/29	1	94.30	0	0.00	93.90	1	4,446	0.02%
2022/09/28	2	99.15	0	0.00	95.80	2	4,476	0.04%
2022/09/27	3	100.17	3	100.50	102.00	0	4,455	0.00%
2022/09/26	1	106.00	1	102.50	102.50	0	4,426	0.00%
2022/09/19	4	113.00	2	113.25	112.00	2	4,532	0.04%
2022/09/16	0	0.00	1	114.00	114.50	-1	4,570	-0.02%
2022/09/15	3	113.00	2	113.00	112.00	1	4,763	0.02%
2022/09/13	13	115.42	13	114.19	114.50	0	5,097	0.00%
2022/09/12	3	115.00	5	115.20	115.00	-2	5,139	-0.04%
2022/09/08	1	112.50	5	114.50	114.00	-4	5,163	-0.08%
2022/09/07	1	112.50	8	112.19	112.50	-7	5,241	-0.13%
2022/09/06	7	107.21	6	109.00	108.00	1	5,166	0.02%
2022/09/05	3	110.83	0	0.00	110.50	3	5,068	0.06%
2022/09/02	2	111.75	1	112.50	112.00	1	5,034	0.02%
2022/09/01	2	113.50	2	113.00	113.00	0	5,037	0.00%
2022/08/31	0	0.00	5	114.90	115.50	-5	5,021	-0.10%
2022/08/30	1	110.00	1	111.00	112.00	0	5,094	0.00%
2022/08/29	2	109.00	0	0.00	110.50	2	5,070	0.04%
2022/08/26	1	115.00	0	0.00	113.50	1	5,034	0.02%
2022/08/25	0	0.00	1	114.50	114.50	-1	5,008	-0.02%
2022/08/24	2	111.00	0	0.00	112.50	2	5,004	0.04%
2022/08/23	1	113.50	1	113.00	113.00	0	4,964	0.00%
2022/08/22	2	111.75	3	113.33	112.00	-1	4,978	-0.02%
2022/08/19	2	115.75	0	0.00	115.50	2	4,932	0.04%
2022/08/18	1	115.00	1	115.00	115.50	0	4,930	0.00%
2022/08/17	2	116.75	1	117.00	116.50	1	4,912	0.02%
2022/08/16	1	115.00	3	115.83	115.00	-2	4,899	-0.04%
2022/08/15	14	114.25	10	114.70	115.00	4	4,836	0.08%
2022/08/12	144	116.36	28	117.11	115.00	116	4,768	2.43%	大買/鉅額交易
2022/08/11	4	121.25	101	121.01	121.00	-97	4,463	-2.17%	大賣/
2022/08/10	0	0.00	1	132.50	134.00	-1	4,457	-0.02%
2022/08/09	2	133.25	6	131.92	131.00	-4	4,459	-0.09%
2022/08/08	7	129.57	7	130.00	130.50	0	4,410	0.00%
2022/08/05	3	125.00	0	0.00	125.00	3	4,296	0.07%
2022/08/04	0	0.00	20	121.00	127.50	-20	4,228	-0.47%
2022/08/03	40	124.75	22	124.91	124.00	18	4,157	0.43%
2022/08/01	1	122.50	2	123.50	123.50	-1	4,232	-0.02%
2022/07/29	0	0.00	3	124.50	124.00	-3	4,384	-0.07%
2022/07/27	1	117.50	1	120.00	120.00	0	4,399	0.00%
2022/07/26	0	0.00	2	117.75	117.50	-2	4,428	-0.05%
2022/07/25	1	117.50	0	0.00	118.00	1	4,537	0.02%
2022/07/22	1	116.00	1	116.50	116.00	0	4,696	0.00%
2022/07/20	0	0.00	1	119.00	118.50	-1	5,113	-0.02%
2022/07/19	1	117.50	0	0.00	117.00	1	5,204	0.02%
2022/07/18	0	0.00	1	118.00	119.00	-1	5,412	-0.02%
2022/07/14	1	117.50	3	118.33	119.50	-2	5,732	-0.03%
2022/07/13	2	116.75	2	116.25	115.50	0	5,721	0.00%
2022/07/12	1	113.00	1	114.50	115.00	0	5,684	0.00%
2022/07/11	3	116.17	2	114.50	116.00	1	5,705	0.02%
2022/07/08	1	110.00	0	0.00	115.00	1	5,684	0.02%
2022/07/07	1	104.50	0	0.00	107.50	1	5,577	0.02%
2022/07/06	1	102.50	1	103.50	102.00	0	5,612	0.00%
2022/07/05	1	100.50	1	99.20	100.50	0	5,644	0.00%
2022/07/01	0	0.00	17	108.71	108.00	-17	5,791	-0.29%
2022/06/29	2	119.50	0	0.00	119.00	2	5,699	0.04%
2022/06/27	1	125.00	0	0.00	124.50	1	5,694	0.02%
2022/06/24	3	122.83	2	123.00	122.00	1	5,674	0.02%
2022/06/23	20	129.35	16	126.38	122.00	4	5,649	0.07%
2022/06/22	23	130.48	55.1	128.41	129.50	-32.1	5,472	-0.59%
2022/06/21	6	128.83	10.2	130.41	132.00	-4.2	5,281	-0.08%
2022/06/20	15	123.90	14	123.79	122.50	1	5,117	0.02%
2022/06/17	0	0.00	2	125.75	125.00	-2	5,046	-0.04%
2022/06/16	1	123.50	1	127.50	122.50	0	4,969	0.00%
2022/06/10	0	0.00	1	123.50	124.00	-1	4,870	-0.02%
2022/06/08	61	125.49	46	126.58	123.00	15	4,873	0.31%
2022/06/07	57	125.20	32	125.50	125.50	25	4,752	0.53%
2022/06/06	0	0.00	1	125.50	126.00	-1	4,731	-0.02%
2022/06/02	0	0.00	1	121.50	122.50	-1	4,715	-0.02%
2022/05/31	1	122.00	0.1	122.50	123.00	0.9	4,705	0.02%
2022/05/26	2	116.25	0	0.00	114.00	2	4,702	0.04%
2022/05/24	3	118.00	3	117.67	118.00	0	4,857	0.00%
2022/05/23	0	0.00	6	120.50	121.00	-6	4,831	-0.12%
2022/05/20	11	121.95	11	121.50	121.50	0	4,866	0.00%
2022/05/19	2	125.00	3	122.83	122.50	-1	4,848	-0.02%
2022/05/18	16	122.25	15	122.93	122.50	1	4,756	0.02%
2022/05/17	12	117.50	14	119.93	119.50	-2	4,712	-0.04%
2022/05/16	1	117.00	0	0.00	117.00	1	4,713	0.02%
2022/05/13	4	111.38	1	112.50	112.50	3	4,632	0.06%
2022/05/12	2	110.50	0	0.00	109.50	2	4,617	0.04%
2022/05/10	1.1	106.09	0	0.00	110.50	1.1	4,731	0.02%
2022/05/09	0	0.00	2	109.50	109.00	-2	4,697	-0.04%
2022/05/06	9.6	109.80	14	109.71	109.50	-4.4	4,667	-0.09%
2022/05/05	1.2	123.38	1	127.00	121.00	0.2	4,532	0.00%
2022/05/04	3.1	125.16	3	124.67	124.50	0.1	4,486	0.00%
2022/05/03	1	125.00	1	127.00	127.00	0	4,466	0.00%
2022/04/29	5	129.80	4.2	130.90	128.00	0.8	4,434	0.02%
2022/04/28	12.1	130.11	8.2	129.33	127.50	3.9	4,346	0.09%
2022/04/27	9	130.33	5	133.10	132.50	4	4,197	0.10%
2022/04/26	19	127.92	28	129.82	132.50	-9	4,002	-0.22%
2022/04/25	7	126.07	27	125.04	126.50	-20	3,804	-0.53%
2022/04/22	1.5	130.17	23	128.50	130.00	-21.5	3,729	-0.58%
2022/04/21	45	127.07	34.5	126.55	125.50	10.5	3,542	0.30%
2022/04/20	10	124.45	11	125.55	125.00	-1	3,337	-0.03%
2022/04/19	11	119.82	10	121.35	121.00	1	3,235	0.03%
2022/04/18	0	0.00	7	117.00	116.50	-7	3,264	-0.21%
2022/04/15	15	119.50	9	116.83	116.50	6	3,270	0.18%
2022/04/14	3	121.67	4	121.88	122.00	-1	3,349	-0.03%
2022/04/13	5	120.70	0	0.00	119.50	5	3,394	0.15%
2022/04/12	16	125.63	18	121.47	120.00	-2	3,687	-0.05%
2022/04/11	18.2	125.75	11	126.36	124.50	7.2	3,751	0.19%
2022/04/08	11	123.36	22	125.02	125.00	-11	3,786	-0.29%
2022/04/07	1	122.00	3	119.83	119.50	-2	3,646	-0.05%
2022/04/06	8	122.69	1.2	121.58	122.00	6.8	3,741	0.18%
2022/04/01	1	121.00	3	121.67	121.50	-2	3,764	-0.05%
2022/03/31	1	121.50	0.2	121.00	121.50	0.8	3,898	0.02%
2022/03/30	3	121.50	1	121.50	121.50	2	3,936	0.05%
2022/03/29	0	0.00	1	121.00	121.00	-1	4,033	-0.02%
2022/03/28	1	119.00	0.2	117.50	118.00	0.8	4,094	0.02%
2022/03/25	2	121.00	3	120.67	121.00	-1	4,238	-0.02%
2022/03/24	0	0.00	1	116.50	117.50	-1	4,352	-0.02%
2022/03/23	1	115.50	0	0.00	115.00	1	4,909	0.02%
2022/03/22	1	116.00	1	115.00	116.00	0	5,591	0.00%
2022/03/21	1	115.50	1	115.00	115.50	0	6,110	0.00%
2022/03/18	2	114.25	0	0.00	114.50	2	6,175	0.03%
2022/03/16	0	0.00	2	113.00	113.50	-2	6,250	-0.03%
2022/03/15	0	0.00	1	112.00	112.50	-1	6,351	-0.02%
2022/03/11	0	0.00	0.1	112.00	111.00	-0.1	6,344	0.00%
2022/03/10	0.2	112.00	0	0.00	110.50	0.2	6,341	0.00%
2022/03/09	1	107.00	6	107.50	108.00	-5	6,332	-0.08%
2022/03/08	4	107.88	3	107.67	107.00	1	6,336	0.02%
2022/03/07	3	110.17	0	0.00	111.50	3	6,340	0.05%
2022/03/04	1	114.50	1	113.50	113.50	0	6,364	0.00%
2022/03/02	1	114.00	0	0.00	114.50	1	6,433	0.02%
2022/03/01	0.2	115.50	2	117.25	117.50	-1.8	6,441	-0.03%
2022/02/25	2	112.75	15	112.93	114.50	-13	6,478	-0.20%
2022/02/24	4	118.50	5	117.80	117.50	-1	6,423	-0.02%
2022/02/22	1	122.00	0	0.00	124.00	1	6,498	0.02%
2022/02/21	2	123.50	1	123.00	123.00	1	6,573	0.02%
2022/02/18	0.2	126.00	4	126.00	125.50	-3.8	6,676	-0.06%
2022/02/17	24	126.92	1	124.00	125.00	23	6,807	0.34%
2022/02/16	12	127.04	29	127.40	127.50	-17	6,910	-0.25%
2022/02/15	1	124.50	1	124.50	123.50	0	6,945	0.00%
2022/02/14	1	122.00	18	122.53	123.00	-17	7,221	-0.24%
2022/02/11	4	125.00	0	0.00	125.00	4	7,325	0.05%
2022/02/10	16	128.53	14	128.36	127.50	2	7,491	0.03%
2022/02/09	8	126.94	3	127.17	128.00	5	7,569	0.07%
2022/02/08	7	127.21	13	126.12	126.00	-6	7,925	-0.08%
2022/02/07	11	124.64	3	127.67	126.00	8	8,397	0.10%
2022/01/26	0	0.00	1	123.00	123.00	-1	8,399	-0.01%
2022/01/25	6	121.00	9	121.33	119.00	-3	8,486	-0.04%
2022/01/24	3.2	121.47	15	120.30	121.50	-11.8	8,641	-0.14%
2022/01/21	1	120.00	0	0.00	119.50	1	8,673	0.01%
2022/01/20	11.1	124.31	1	124.00	124.50	10.1	8,734	0.12%
2022/01/19	0	0.00	1	123.50	124.00	-1	8,896	-0.01%
2022/01/18	2	125.75	1	123.50	124.00	1	8,953	0.01%
2022/01/17	0	0.00	2	125.25	125.50	-2	8,942	-0.02%
2022/01/13	14	120.54	6	120.50	122.00	8	8,963	0.09%
2022/01/12	2	122.75	0	0.00	122.50	2	8,943	0.02%
2022/01/11	1	120.00	0	0.00	119.00	1	8,892	0.01%
2022/01/10	2	125.50	0	0.00	123.50	2	8,811	0.02%
2022/01/07	10.1	123.97	23	121.35	125.00	-12.9	8,776	-0.15%
2022/01/06	35	128.14	28.5	127.85	128.00	6.5	8,643	0.08%
2022/01/05	74.6	135.17	54.2	134.76	129.00	20.4	8,573	0.24%
2022/01/04	21.2	129.46	32.1	131.40	134.50	-10.9	8,252	-0.13%
2022/01/03	4	130.50	10	131.05	129.50	-6	8,098	-0.07%
2021/12/30	29	129.10	7	127.71	127.50	22	8,007	0.27%
2021/12/29	6.1	128.01	9	128.06	129.00	-2.9	7,937	-0.04%
2021/12/28	0	0.00	5	125.50	125.00	-5	7,806	-0.06%
2021/12/27	15	127.53	11	127.09	126.50	4	7,771	0.05%
2021/12/24	12	123.83	12	124.50	124.50	0	7,636	0.00%
2021/12/23	5	126.50	13.4	127.09	124.50	-8.4	7,592	-0.11%
2021/12/22	18	124.44	12	126.08	127.00	6	7,472	0.08%
2021/12/21	26	123.50	5	125.10	126.00	21	7,421	0.28%
2021/12/20	8	126.44	16.1	127.52	125.50	-8.1	7,263	-0.11%
2021/12/17	31.4	129.23	26.1	130.29	125.50	5.3	7,073	0.07%
2021/12/16	36	126.69	33.3	126.79	127.00	2.7	6,482	0.04%
2021/12/15	62.4	120.82	67.1	122.03	125.50	-4.6	5,787	-0.08%
2021/12/14	3	114.83	10	116.00	114.50	-7	5,256	-0.13%
2021/12/13	1.1	115.82	1	116.00	116.00	0.1	5,184	0.00%
2021/12/10	3.2	114.56	2	114.50	114.50	1.2	5,145	0.02%
2021/12/09	11	112.45	13	112.23	113.00	-2	5,052	-0.04%
2021/12/08	1	108.50	0	0.00	108.50	1	4,919	0.02%
2021/12/07	1	109.50	6	108.67	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	5	109.00	5	109.00	107.50	0	4,882	0.00%
2021/12/02	15	109.17	10	108.50	108.00	5	4,875	0.10%
2021/12/01	0	0.00	4	108.00	110.50	-4	4,848	-0.08%
2021/11/30	35	107.86	34	108.49	110.00	1	4,811	0.02%
2021/11/29	1	105.50	1	106.00	105.50	0	4,767	0.00%
2021/11/26	1	106.00	1	106.50	106.00	0	4,741	0.00%
2021/11/25	8	109.81	15	108.20	107.50	-7	4,670	-0.15%
2021/11/24	5	109.00	25.2	107.72	108.50	-20.2	4,651	-0.43%
2021/11/23	7	110.86	4	111.00	110.00	3	4,574	0.07%
2021/11/22	7	114.93	8	115.06	115.00	-1	4,487	-0.02%
2021/11/19	36	113.57	27	114.39	116.50	9	4,438	0.20%
2021/11/18	29	113.67	28	114.25	112.50	1	4,328	0.02%
2021/11/17	7	112.71	8	111.81	111.00	-1	4,202	-0.02%
2021/11/16	21.1	115.85	9	115.28	114.00	12.1	4,092	0.30%
2021/11/15	10	115.75	24	117.52	119.00	-14	3,956	-0.35%
2021/11/12	22	116.02	13	115.46	114.50	9	3,828	0.24%
2021/11/11	40	117.44	37	118.34	113.00	3	3,736	0.08%
2021/11/10	2	116.50	5	114.00	115.50	-3	3,475	-0.09%
2021/11/09	10	115.20	10	115.85	114.50	0	3,354	0.00%
2021/11/08	6.1	114.20	10	115.50	115.50	-3.9	3,161	-0.12%
2021/11/05	32	113.16	21.6	113.75	113.50	10.4	2,987	0.35%
2021/11/04	33	113.23	71	114.15	115.50	-38	2,624	-1.45%
2021/11/03	32.6	105.32	7	105.71	105.00	25.6	2,135	1.20%
2021/11/02	57.3	102.94	9	102.00	102.50	48.3	2,084	2.32%
2021/11/01	6	108.42	18	108.39	108.50	-12	1,986	-0.60%
2021/10/29	1	105.00	7	104.00	105.00	-6	1,819	-0.33%
2021/10/28	1	106.50	1	105.50	105.00	0	1,766	0.00%
2021/10/27	6	104.42	5	105.00	105.50	1	1,690	0.06%
2021/10/26	4	100.88	1	99.80	101.50	3	1,533	0.20%
2021/10/25	36	98.39	31	98.39	98.80	5	1,508	0.33%
2021/10/22	3	97.43	5	97.28	99.00	-2	1,525	-0.13%
2021/10/21	2	95.95	1	95.40	95.40	1	1,522	0.07%
2021/10/20	1	94.50	1	94.70	94.70	0	1,656	0.00%
2021/10/12	1	94.00	0	0.00	93.00	1	1,983	0.05%
2021/10/08	5	95.20	1	95.60	95.60	4	2,042	0.20%
2021/10/07	2	95.80	0	0.00	95.80	2	2,160	0.09%
2021/10/06	1	90.90	0	0.00	90.80	1	2,127	0.05%
2021/10/05	0	0.00	1	91.70	92.50	-1	2,141	-0.05%
2021/10/04	1	90.60	1	90.40	90.40	0	2,150	0.00%
2021/10/01	1	89.80	1	90.20	89.90	0	2,149	0.00%
2021/09/29	1	92.30	2	93.45	93.00	-1	2,158	-0.05%
2021/09/28	2	93.70	1	93.20	94.20	1	2,167	0.05%
2021/09/22	1	90.40	1	90.20	90.20	0	2,347	0.00%
2021/09/09	1	90.60	1	90.40	90.40	0	2,460	0.00%
2021/09/08	1	89.50	0	0.00	88.20	1	2,462	0.04%
2021/09/07	1	89.80	0	0.00	90.00	1	2,443	0.04%
2021/09/02	0	0.00	1	90.70	89.90	-1	2,496	-0.04%
2021/08/30	0	0.00	1	93.20	93.30	-1	2,508	-0.04%
2021/08/26	0	0.00	1	90.10	90.00	-1	2,547	-0.04%
2021/08/25	1	91.60	0	0.00	91.40	1	2,591	0.04%
2021/08/20	0	0.00	1	88.60	89.10	-1	2,646	-0.04%
2021/08/19	2	90.20	1	89.20	89.20	1	2,666	0.04%
2021/08/17	0	0.00	1	89.30	89.20	-1	2,673	-0.04%
2021/08/16	1	89.50	2	89.55	89.20	-1	2,674	-0.04%
2021/08/13	0	0.00	1	89.80	89.30	-1	2,667	-0.04%
2021/08/12	3	90.20	2	90.30	90.30	1	2,664	0.04%
2021/08/11	0	0.00	1	88.90	88.80	-1	2,667	-0.04%
2021/08/09	2	92.50	6	93.58	92.10	-4	2,655	-0.15%
2021/08/06	0	0.00	0.4	93.80	93.50	-0.4	2,687	-0.01%
2021/08/05	0	0.00	5	95.30	94.80	-5	2,701	-0.19%
2021/08/03	2	96.50	2	96.40	96.40	0	2,821	0.00%
2021/08/02	6	96.83	0	0.00	96.70	6	2,869	0.21%
2021/07/30	5	97.90	0	0.00	97.30	5	2,907	0.17%
2021/07/29	0	0.00	2	96.20	97.50	-2	2,918	-0.07%
2021/07/28	1	96.60	1	96.90	98.00	0	2,871	0.00%
2021/07/27	0	0.00	3	99.03	99.50	-3	2,883	-0.10%
2021/07/26	159.1	102.82	27.5	102.38	102.00	131.6	2,844	4.63%	大買/鉅額交易
2021/07/23	2	110.00	23	109.00	109.00	-21	2,707	-0.78%
2021/07/22	27	107.91	13.3	109.06	108.00	13.7	2,704	0.51%
2021/07/21	39	109.05	174	108.93	109.00	-135	2,674	-5.05%	大賣/鉅額交易
2021/07/20	170	104.97	27.8	105.43	104.50	142.2	2,586	5.50%	大買/鉅額交易
2021/07/19	29.4	108.14	28	109.11	107.50	1.4	2,554	0.05%
2021/07/16	0	0.00	43	112.34	109.50	-43	2,561	-1.68%
2021/07/15	3	107.17	2	107.50	108.50	1	2,465	0.04%
2021/07/14	0	0.00	15	108.37	108.50	-15	2,419	-0.62%
2021/07/13	0	0.00	1	103.50	102.50	-1	2,322	-0.04%
2021/07/12	1	101.00	1	102.00	103.00	0	2,360	0.00%
2021/07/08	1	102.00	0	0.00	102.50	1	2,617	0.04%
2021/07/05	0.2	103.00	0	0.00	104.00	0.2	2,816	0.01%
2021/07/02	10	102.70	2	102.50	102.00	8	2,915	0.27%
2021/07/01	8	104.00	0	0.00	103.50	8	2,939	0.27%
2021/06/30	3	107.50	2	108.00	106.50	1	3,000	0.03%
2021/06/29	3.2	105.09	1	105.50	106.50	2.2	3,010	0.07%
2021/06/28	0	101.50	0	0.00	102.00	0	3,086	0.00%
2021/06/25	0	0.00	3	100.50	99.20	-3	3,093	-0.10%
2021/06/22	1	96.40	0	0.00	96.40	1	3,210	0.03%
2021/06/18	0	0.00	1	99.60	99.90	-1	3,355	-0.03%
2021/06/17	1	99.20	0	0.00	99.00	1	3,472	0.03%
2021/06/16	0.1	99.40	1	99.20	99.40	-0.9	3,691	-0.02%
2021/06/15	1	99.40	2	99.10	99.10	-1	4,075	-0.02%
2021/06/11	2	100.25	0	0.00	99.50	2	4,156	0.05%
2021/06/10	1	101.00	4	100.03	100.50	-3	4,181	-0.07%
2021/06/09	2	99.00	6	98.63	98.00	-4	4,178	-0.10%
2021/06/04	0.1	100.00	0	0.00	98.30	0.1	4,307	0.00%
2021/06/03	6	100.50	0	0.00	100.00	6	4,303	0.14%
2021/06/02	2	99.40	1	99.10	97.50	1	4,270	0.02%
2021/06/01	2	97.65	0	0.00	96.40	2	4,229	0.05%
2021/05/31	0	0.00	3	95.20	96.90	-3	4,227	-0.07%
2021/05/28	3	94.80	0	0.00	94.80	3	4,208	0.07%
2021/05/27	0	0.00	3	93.50	94.70	-3	4,203	-0.07%
2021/05/25	3	93.10	0	0.00	93.10	3	4,209	0.07%
2021/05/24	1	93.50	0	0.00	93.20	1	4,225	0.02%
2021/05/19	0	92.00	0	0.00	92.00	0	4,279	0.00%
2021/05/17	1	84.80	1	84.50	85.00	0	4,313	0.00%
2021/05/14	3	93.07	3	93.13	89.60	0	4,277	0.00%
2021/05/10	0.2	99.65	0	0.00	98.00	0.2	4,043	0.00%
2021/05/07	2	102.75	0	0.00	102.00	2	3,999	0.05%
2021/05/04	2	106.50	1	108.00	105.50	1	3,979	0.03%
2021/05/03	1	110.50	1	109.50	108.00	0	3,933	0.00%
2021/04/29	0	0.00	1	115.00	113.00	-1	3,910	-0.03%
2021/04/28	0	0.00	1	113.00	114.00	-1	3,905	-0.03%
2021/04/26	0	0.00	1	113.50	113.50	-1	3,922	-0.03%
2021/04/22	4	112.75	6	114.00	112.00	-2	3,932	-0.05%
2021/04/21	1	114.50	0	0.00	114.00	1	3,911	0.03%
2021/04/20	0	0.00	1	114.50	115.50	-1	3,901	-0.03%
2021/04/19	1	112.50	0	0.00	113.50	1	3,934	0.03%
2021/04/16	3	115.17	1.2	114.73	115.00	1.8	3,901	0.05%
2021/04/14	4	121.38	5	120.40	122.00	-1	3,888	-0.03%
2021/04/12	0	0.00	1.1	125.34	124.00	-1.1	3,704	-0.03%
2021/04/09	0	0.00	0.1	124.50	125.50	-0.1	3,656	0.00%
2021/04/08	0	0.00	2	123.74	124.00	-2	3,585	-0.06%
2021/04/07	1	118.50	2	117.75	118.00	-1	3,469	-0.03%
2021/04/06	0.1	119.00	0	0.00	117.50	0.1	3,437	0.00%
2021/04/01	1	116.00	0	0.00	118.00	1	3,367	0.03%
2021/03/31	4	114.00	7	115.64	116.00	-3	3,273	-0.09%
2021/03/30	2	110.00	1	110.00	110.50	1	3,096	0.03%
2021/03/29	2	109.50	0	0.00	109.50	2	3,071	0.07%
2021/03/26	0	0.00	2	109.50	110.00	-2	3,074	-0.07%
2021/03/25	3	110.17	2	108.50	109.00	1	3,047	0.03%
2021/03/23	4	109.63	4	109.63	110.00	0	2,924	0.00%
2021/03/22	6	110.33	11	109.36	112.00	-5	2,863	-0.17%
2021/03/19	11	107.18	18	108.03	108.50	-7	2,788	-0.25%
2021/03/18	19	108.97	6	107.92	110.00	13	2,581	0.50%
2021/03/17	1	100.00	5	100.02	100.00	-4	2,228	-0.18%
2021/03/16	3	98.40	0	0.00	98.40	3	2,188	0.14%
2021/03/15	2	98.80	1	99.30	99.20	1	2,172	0.05%
2021/03/12	1	98.00	1	98.80	98.80	0	2,189	0.00%
2021/03/08	0	0.00	0.1	94.10	92.90	-0.1	2,121	0.00%
2021/03/05	1	94.10	1	94.00	94.00	0	2,137	0.00%
2021/02/26	2	94.10	0	0.00	94.40	2	2,262	0.09%
2021/02/23	1	96.60	0	0.00	96.40	1	2,288	0.04%
2021/02/17	1	97.10	1	96.90	94.50	0	2,357	0.00%
2021/02/05	0	0.00	0.2	95.30	95.30	-0.2	2,399	-0.01%
2021/01/27	1	93.70	1	93.60	93.60	0	2,772	0.00%
2021/01/26	2	93.60	1	94.00	92.50	1	2,789	0.04%
2021/01/22	1	92.00	1	92.60	92.60	0	2,986	0.00%
2021/01/15	0	0.00	1	93.50	93.10	-1	3,349	-0.03%
2021/01/13	3	94.80	0	0.00	95.00	3	3,744	0.08%
2021/01/12	0	0.00	7	93.10	94.00	-7	3,968	-0.18%
2021/01/08	17	97.98	14	98.83	98.10	3	4,186	0.07%
2021/01/05	3	97.23	0	0.00	98.00	3	4,298	0.07%
2020/12/23	1	92.60	13	92.53	93.30	-12	4,287	-0.28%
2020/12/22	2	93.20	0	0.00	92.70	2	4,315	0.05%
2020/12/15	1	95.70	4	95.00	95.10	-3	4,332	-0.07%
2020/12/11	0	0.00	1	94.90	95.60	-1	4,335	-0.02%
2020/12/08	4	98.90	0	0.00	98.40	4	4,311	0.09%
2020/11/30	1	97.10	0	0.00	96.80	1	4,590	0.02%
2020/11/26	3	97.20	1	96.90	96.90	2	4,789	0.04%
2020/11/25	2	96.45	0	0.00	96.00	2	4,993	0.04%
2020/11/24	2	97.30	6	97.83	97.60	-4	5,005	-0.08%
2020/11/23	2	100.05	0	0.00	99.60	2	5,045	0.04%
2020/11/19	0	0.00	1	99.60	99.80	-1	5,451	-0.02%
2020/11/16	1	100.00	3	101.33	101.50	-2	5,715	-0.03%
2020/11/13	5	100.80	3	99.90	99.90	2	5,643	0.04%
2020/11/12	7	104.36	7	103.44	99.60	0	5,587	0.00%
2020/11/11	1	97.80	4	96.65	96.20	-3	5,383	-0.06%
2020/11/10	2	96.55	2	99.50	96.20	0	5,374	0.00%
2020/11/06	0	0.00	1	99.30	100.50	-1	5,339	-0.02%
2020/11/04	0	0.00	3	100.17	100.50	-3	5,581	-0.05%
2020/11/03	1	99.90	0	0.00	99.80	1	5,745	0.02%
2020/11/02	0	0.00	1	103.50	100.50	-1	5,766	-0.02%
2020/10/30	1	100.50	1	100.00	99.80	0	5,673	0.00%
2020/10/29	0	0.00	1	98.30	99.00	-1	5,601	-0.02%
2020/10/28	1	102.00	1	101.50	101.00	0	5,555	0.00%
2020/10/27	1	100.50	10	101.65	103.50	-9	5,503	-0.16%
2020/10/26	2	99.95	2	100.50	99.40	0	5,365	0.00%
2020/10/23	6	98.67	7	100.31	99.00	-1	5,288	-0.02%
2020/10/22	8	99.09	9	99.19	100.00	-1	5,250	-0.02%
2020/10/21	17	97.94	12	97.97	97.30	5	5,067	0.10%
2020/10/20	14	98.45	3	98.07	100.50	11	4,858	0.23%
2020/10/19	19	97.13	10	97.88	95.30	9	4,640	0.19%
2020/10/16	1	94.30	13	94.75	94.10	-12	4,418	-0.27%
2020/10/15	7	94.26	2	94.75	94.50	5	4,368	0.11%
2020/10/14	3	93.07	4.1	93.55	93.70	-1.1	4,316	-0.03%
2020/10/13	4	92.38	8	91.59	91.70	-4	4,291	-0.09%
2020/10/12	1	89.51	3.1	90.12	90.00	-2.1	4,240	-0.05%
2020/10/08	0	0.00	1	89.90	89.80	-1	4,258	-0.02%
2020/10/07	3	89.57	11	89.55	89.50	-8	4,248	-0.19%
2020/10/06	6	89.00	1	88.80	89.00	5	4,224	0.12%
2020/10/05	0	0.00	7	87.17	88.20	-7	4,231	-0.17%
2020/09/30	7	84.43	1	85.10	85.10	6	4,238	0.14%
2020/09/29	1	85.20	0	0.00	83.90	1	4,263	0.02%
2020/09/28	1	84.50	2	84.30	84.60	-1	4,305	-0.02%
2020/09/25	0	0.00	1	82.50	83.60	-1	4,342	-0.02%
2020/09/22	0	0.00	3	86.40	88.00	-3	4,335	-0.07%
2020/09/21	4	87.88	0	0.00	87.50	4	4,321	0.09%
2020/09/17	1	88.70	0	0.00	88.10	1	4,288	0.02%
2020/09/16	1	86.00	24	86.40	86.20	-23	4,241	-0.54%
2020/09/15	6	87.00	0	0.00	86.70	6	4,229	0.14%
2020/09/11	0	0.00	1	85.70	85.10	-1	4,221	-0.02%
2020/09/10	7	88.39	7	86.67	85.70	0	4,207	0.00%
2020/09/09	0.1	87.40	0	0.00	87.30	0.1	4,141	0.00%
2020/09/08	2	88.05	0	0.00	88.40	2	4,112	0.05%
2020/09/07	8	90.33	4	91.80	89.00	4	4,092	0.10%
2020/09/04	3	92.20	6	90.53	91.10	-3	4,032	-0.07%
2020/09/03	14	93.81	16	94.45	92.10	-2	3,963	-0.05%
2020/09/02	11	93.00	20	93.52	93.10	-9	3,892	-0.23%
2020/09/01	6	92.08	7	92.66	92.10	-1	3,818	-0.03%
2020/08/31	7	92.60	13.7	92.03	92.00	-6.7	3,702	-0.18%
2020/08/28	13	89.18	11	89.66	89.70	2	3,472	0.06%
2020/08/27	9	89.21	11	88.84	88.40	-2	3,404	-0.06%
2020/08/26	2	87.80	4	88.48	88.00	-2	3,318	-0.06%
2020/08/25	53	88.83	46	88.85	87.80	7	3,238	0.22%
2020/08/24	13	87.38	5	87.68	88.90	8	2,897	0.28%
2020/08/21	6	81.72	15	84.67	84.50	-9	2,742	-0.33%
2020/08/20	4	79.75	6	80.03	79.90	-2	2,667	-0.07%
2020/08/19	2	83.75	1	84.40	83.20	1	2,625	0.04%
2020/08/18	0	0.00	11	83.88	83.60	-11	2,624	-0.42%
2020/08/17	1.1	85.48	4	86.10	85.30	-2.9	2,618	-0.11%
2020/08/14	3	84.50	14	84.60	86.00	-11	2,600	-0.42%
2020/08/13	29	85.63	11	85.80	85.20	18	2,580	0.70%
2020/08/12	1	84.70	3	83.80	84.80	-2	2,547	-0.08%
2020/08/11	4	84.30	31.3	86.11	84.40	-27.3	2,527	-1.08%
2020/08/10	62	85.11	10	85.57	85.40	52	2,469	2.11%
2020/08/07	3	82.40	7	81.91	82.60	-4	2,349	-0.17%
2020/08/06	3	80.80	0	0.00	78.80	3	2,197	0.14%
2020/08/05	5	78.30	6	79.22	80.10	-1	2,241	-0.04%
2020/07/31	3	76.87	2	76.75	77.00	1	2,477	0.04%
2020/07/28	5	72.80	0	0.00	72.20	5	2,442	0.20%
2020/07/24	1	77.70	0	0.00	76.30	1	2,507	0.04%
2020/07/23	0	0.00	5	78.80	78.90	-5	2,506	-0.20%
2020/07/22	5	78.70	0	0.00	78.60	5	2,529	0.20%
2020/07/21	2	76.70	5	77.10	77.30	-3	2,552	-0.12%
2020/07/20	4	76.13	1	76.20	76.20	3	2,687	0.11%
2020/07/17	2	78.80	0	0.00	77.30	2	2,698	0.07%
2020/07/16	25	84.38	5	84.10	84.00	20	2,648	0.76%
2020/07/15	3	84.90	3	84.00	83.80	0	2,610	0.00%
2020/07/14	3	84.30	9	83.89	84.00	-6	2,640	-0.23%
2020/07/13	5	85.00	6	84.63	84.60	-1	2,652	-0.04%
2020/07/09	4	86.05	3	85.40	85.50	1	2,655	0.04%
2020/07/07	0	0.00	1	86.40	86.70	-1	2,615	-0.04%
2020/07/06	3	86.33	7	86.67	86.80	-4	2,617	-0.15%
2020/07/02	0.3	85.00	3	84.80	85.40	-2.8	2,635	-0.10%
2020/07/01	2.1	83.65	0	0.00	83.50	2.1	2,657	0.08%
2020/06/30	4	82.75	0	0.00	83.60	4	2,691	0.15%
2020/06/19	1.1	83.08	0	0.00	81.70	1.1	2,885	0.04%
2020/06/16	1	80.60	3	81.97	82.90	-2	2,945	-0.07%
2020/06/15	1	81.10	0	0.00	79.80	1	2,998	0.03%
2020/06/12	4	80.45	4	80.65	81.00	0	3,070	0.00%
2020/06/11	0	0.00	2.1	81.57	80.90	-2.1	3,110	-0.07%
2020/06/10	0	0.00	1	82.70	83.00	-1	3,115	-0.03%
2020/06/09	0.1	82.40	0	0.00	82.20	0.1	3,172	0.00%
2020/06/08	3	84.20	4	84.08	83.80	-1	3,202	-0.03%
2020/06/05	2	86.30	3	86.43	86.30	-1	3,161	-0.03%
2020/06/04	1	86.00	0	0.00	86.00	1	3,170	0.03%
2020/06/03	2	85.65	0	0.00	85.90	2	3,186	0.06%
2020/05/29	1	84.20	0	0.00	84.20	1	3,191	0.03%
2020/05/28	3	85.30	14	86.56	85.00	-11	3,194	-0.34%
2020/05/27	3.1	84.50	0	0.00	84.50	3.1	3,146	0.10%
2020/05/26	2	84.65	0	0.00	84.10	2	3,160	0.06%
2020/05/25	10	84.30	0	0.00	84.30	10	3,153	0.32%
2020/05/22	3	83.20	4	83.25	82.70	-1	3,143	-0.03%
2020/05/21	0	0.00	6	85.30	85.30	-6	3,129	-0.19%
2020/05/20	7	84.61	1	84.30	84.50	6	3,122	0.19%
2020/05/19	1	85.00	24	84.92	84.80	-23	3,122	-0.74%
2020/05/18	27	85.50	1	84.20	84.00	26	3,112	0.84%
2020/05/15	3.1	84.99	5	84.96	84.70	-1.9	3,107	-0.06%
2020/05/14	20	87.36	14	87.56	85.20	6	3,074	0.20%
2020/05/13	15	87.10	12	86.75	87.50	3	3,012	0.10%
2020/05/12	12	88.03	12	88.74	87.70	0	3,067	0.00%
2020/05/11	61	87.26	68.3	87.40	89.60	-7.3	3,024	-0.24%
2020/05/08	10	82.80	5	83.08	82.70	5	2,815	0.18%
2020/05/07	0	0.00	0.1	81.10	81.00	-0.1	2,764	0.00%
2020/05/06	1.1	79.98	6	79.93	79.60	-4.9	2,750	-0.18%
2020/05/05	0	0.00	1	79.90	79.90	-1	2,769	-0.04%
2020/05/04	3	79.50	0	0.00	79.30	3	2,772	0.11%
2020/04/30	3	81.00	1	81.20	80.90	2	2,786	0.07%
2020/04/29	2	81.75	5	82.10	81.20	-3	2,804	-0.11%
2020/04/28	1	79.30	11	79.30	79.30	-10	2,757	-0.36%
2020/04/27	12	79.13	3.1	78.68	79.00	8.9	2,792	0.32%
2020/04/23	7	79.34	7	78.40	79.30	0	2,735	0.00%
2020/04/22	2	72.80	3	73.53	75.90	-1	2,593	-0.04%
2020/04/21	2	73.20	2	73.00	72.30	0	2,564	0.00%
2020/04/17	2	75.60	5.1	75.64	74.20	-3.1	2,570	-0.12%
2020/04/15	0	0.00	2	73.70	73.10	-2	2,579	-0.08%
2020/04/14	2	73.00	0	0.00	73.10	2	2,589	0.08%
2020/04/10	2	71.50	0	0.00	72.20	2	2,604	0.08%
2020/04/08	4	72.78	0	0.00	73.60	4	2,592	0.15%
2020/04/07	0	0.00	4	73.05	73.50	-4	2,571	-0.16%
2020/04/06	5	70.70	3	70.00	71.40	2	2,563	0.08%
2020/04/01	4	69.53	0	0.00	70.10	4	2,521	0.16%
2020/03/31	1	67.50	1	68.30	68.30	0	2,503	0.00%
2020/03/30	0	0.00	1	67.00	67.00	-1	2,464	-0.04%
2020/03/27	0.1	66.50	11	67.97	65.90	-10.9	2,439	-0.45%
2020/03/26	2	67.00	0	0.00	67.10	2	2,416	0.08%
2020/03/25	11	67.32	0	0.00	66.20	11	2,395	0.46%
2020/03/24	2	64.35	1	64.30	64.00	1	2,351	0.04%
2020/03/19	4	59.30	1	55.20	56.30	3	2,299	0.13%
2020/03/18	0	0.00	6	60.87	60.70	-6	2,251	-0.27%
2020/03/17	0	0.00	0.1	59.00	58.20	-0.1	2,206	-0.01%
2020/03/16	2	63.30	6	62.98	62.00	-4	2,171	-0.18%
2020/03/13	4	63.45	5	63.40	64.40	-1	2,167	-0.05%
2020/03/12	3	70.90	0	0.00	69.90	3	2,131	0.14%
2020/03/10	5.1	76.39	0	0.00	77.70	5.1	2,086	0.24%
2020/03/09	8	78.35	3	79.30	78.00	5	2,099	0.24%
2020/03/06	1	81.30	0	0.00	81.30	1	2,101	0.05%
2020/03/05	5	82.10	0	0.00	82.10	5	2,224	0.22%
2020/03/02	1	78.60	1	78.40	78.60	0	2,352	0.00%
2020/02/27	1	78.70	1	81.00	78.70	0	2,367	0.00%
2020/02/25	0	0.00	2	80.60	81.00	-2	2,439	-0.08%
2020/02/24	6	80.60	0	0.00	80.50	6	2,442	0.25%
2020/02/21	1.1	82.46	0	0.00	82.00	1.1	2,489	0.04%
2020/02/20	2	83.65	2	84.10	83.70	0	2,481	0.00%
2020/02/18	1	84.00	0	0.00	83.70	1	2,487	0.04%
2020/02/17	1	83.30	0	0.00	83.20	1	2,489	0.04%
2020/02/14	0	0.00	1	84.60	84.60	-1	2,489	-0.04%
2020/02/13	4	84.20	4	84.73	84.90	0	2,476	0.00%
2020/02/07	1	78.00	0	0.00	77.70	1	2,479	0.04%
2020/02/06	2	78.00	3	79.47	79.50	-1	2,484	-0.04%
2020/02/05	0	0.00	1	77.20	77.50	-1	2,473	-0.04%
2020/02/04	1	77.50	0	0.00	78.50	1	2,469	0.04%
2020/02/03	1	73.20	1	76.40	76.40	0	2,469	0.00%
2020/01/31	0	0.00	4	80.83	79.30	-4	2,445	-0.16%
2020/01/30	1	80.40	1	82.00	80.30	0	2,461	0.00%
2020/01/20	0	0.00	3	88.90	88.80	-3	2,455	-0.12%
2020/01/10	2	86.40	3	86.80	86.70	-1	2,747	-0.04%
2020/01/09	7	89.10	0	0.00	89.10	7	2,716	0.26%
2020/01/07	1	89.10	1	89.60	89.80	0	2,720	0.00%
2020/01/06	0	0.00	1	91.30	91.10	-1	2,717	-0.04%
2020/01/03	2	93.70	2	92.15	92.00	0	2,768	0.00%
2019/12/30	1	93.50	0	0.00	94.40	1	2,850	0.04%
2019/12/27	1	93.40	0	0.00	92.90	1	2,829	0.04%
2019/12/26	2	93.10	11	93.93	93.30	-9	2,833	-0.32%
2019/12/25	11	92.29	0	0.00	92.70	11	2,812	0.39%
2019/12/24	1	90.80	1	91.00	90.90	0	2,856	0.00%
2019/12/23	4	91.23	0	0.00	90.60	4	2,891	0.14%
2019/12/20	3	92.33	4.7	91.79	92.20	-1.7	2,894	-0.06%
2019/12/18	2	93.70	1	93.90	93.60	1	2,908	0.03%
2019/12/17	0	0.00	3	93.80	94.00	-3	2,919	-0.10%
2019/12/16	0	0.00	1	93.30	93.50	-1	2,917	-0.03%
2019/12/13	1	93.40	1	92.90	93.10	0	2,928	0.00%
2019/12/12	1	93.70	9	92.69	92.70	-8	2,944	-0.27%
2019/12/11	1	91.90	0.1	92.00	91.90	0.9	2,951	0.03%
2019/12/10	1	91.90	0	0.00	92.30	1	2,980	0.03%
2019/12/09	5	92.76	2	91.95	91.80	3	3,003	0.10%
2019/12/06	1.1	93.62	0.2	92.80	92.80	0.9	3,129	0.03%
2019/12/05	2	93.40	0	0.00	93.30	2	3,151	0.06%
2019/12/04	1	93.60	8	93.71	92.60	-7	3,171	-0.22%
2019/12/03	0	0.00	17	95.37	94.70	-17	3,167	-0.54%
2019/12/02	12	95.91	21	96.88	95.60	-9	3,169	-0.28%
2019/11/29	1	95.70	0	0.00	95.60	1	3,141	0.03%
2019/11/28	1	95.40	2	96.00	95.60	-1	3,151	-0.03%
2019/11/27	19	96.28	1	96.00	96.00	18	3,199	0.56%
2019/11/25	4	93.15	0	0.00	93.40	4	3,429	0.12%
2019/11/22	1	93.20	2	92.30	93.40	-1	3,559	-0.03%
2019/11/20	2	89.80	3	89.07	91.50	-1	3,873	-0.03%
2019/11/19	4	90.23	0	0.00	89.80	4	3,858	0.10%
2019/11/18	2	90.90	0	0.00	90.50	2	3,921	0.05%
2019/11/15	0.1	90.50	0	0.00	90.30	0.1	3,959	0.00%
2019/11/11	1	89.90	0	0.00	89.90	1	4,123	0.02%
2019/11/08	1	91.00	0	0.00	92.20	1	4,140	0.02%
2019/11/07	0	0.00	1	89.20	88.30	-1	4,125	-0.02%
2019/11/05	1	92.40	2	92.40	92.20	-1	4,275	-0.02%
2019/11/04	1	94.70	1	93.70	93.30	0	4,313	0.00%
2019/11/01	0.1	93.80	0	0.00	93.60	0.1	4,343	0.00%
2019/10/31	3	95.33	2	95.20	94.20	1	4,407	0.02%
2019/10/30	0	0.00	11	95.38	95.20	-11	4,470	-0.25%
2019/10/29	1	95.80	0	0.00	95.00	1	4,506	0.02%
2019/10/28	2	95.90	1	94.40	95.80	1	4,525	0.02%
2019/10/25	1	94.00	0	0.00	94.00	1	4,551	0.02%
2019/10/24	2	95.40	1	95.40	95.30	1	4,651	0.02%
2019/10/21	2.1	95.88	2	94.50	95.40	0.1	5,211	0.00%
2019/10/18	2	91.65	1	93.30	92.80	1	5,255	0.02%
2019/10/16	2	90.85	1	90.00	90.00	1	5,197	0.02%
2019/10/15	1	90.50	0	0.00	90.40	1	5,183	0.02%
2019/10/08	3	90.20	0	0.00	90.60	3	5,324	0.06%
2019/10/04	18	91.16	0	0.00	91.10	18	5,269	0.34%
2019/10/03	0	0.00	1	92.30	91.70	-1	5,258	-0.02%
2019/10/02	0	0.00	1	91.50	91.90	-1	5,248	-0.02%
2019/09/27	8	92.26	0	0.00	91.70	8	5,247	0.15%
2019/09/26	3	95.80	3	95.80	94.80	0	5,223	0.00%
2019/09/25	5	93.50	1	93.60	93.40	4	5,228	0.08%
2019/09/24	0	0.00	1	96.30	95.40	-1	5,325	-0.02%
2019/09/19	6	95.10	0	0.00	95.00	6	5,330	0.11%
2019/09/18	1	94.50	0	0.00	94.10	1	5,362	0.02%
2019/09/17	0	0.00	5	94.10	93.70	-5	5,356	-0.09%
2019/09/16	7	94.93	10	95.10	95.50	-3	5,382	-0.06%
2019/09/12	10	95.25	6	95.88	95.00	4	5,370	0.07%
2019/09/11	8	96.49	13	96.08	95.80	-5	5,349	-0.09%
2019/09/10	8	97.35	6	97.68	96.80	2	5,316	0.04%
2019/09/09	5	103.00	32	104.38	102.50	-27	5,167	-0.52%
2019/09/06	2	105.00	0	0.00	104.50	2	5,143	0.04%
2019/09/05	35	107.14	0	0.00	106.00	35	5,130	0.68%
2019/09/03	1	107.00	2	107.75	106.00	-1	5,154	-0.02%
2019/09/02	0	0.00	2	106.00	106.00	-2	5,051	-0.04%
2019/08/30	0	0.00	2	107.00	104.50	-2	5,013	-0.04%
2019/08/29	3	106.17	1	105.50	106.50	2	4,942	0.04%
2019/08/28	5	109.50	7	109.71	103.50	-2	4,856	-0.04%
2019/08/27	3	108.00	4	106.50	107.00	-1	4,611	-0.02%
2019/08/26	3	103.00	10	103.50	102.00	-7	4,512	-0.16%
2019/08/23	4	104.88	2	106.25	106.00	2	4,490	0.04%
2019/08/22	0	0.00	1	100.00	99.40	-1	4,249	-0.02%
2019/08/21	0	0.00	6	99.22	98.60	-6	4,219	-0.14%
2019/08/20	1	99.90	0	0.00	99.80	1	4,164	0.02%
2019/08/19	1	101.50	0	0.00	102.00	1	4,139	0.02%
2019/08/16	1	101.50	1	102.00	101.50	0	4,150	0.00%
2019/08/15	0	0.00	15	101.17	101.00	-15	4,177	-0.36%
2019/08/14	7	104.57	7	105.36	102.00	0	4,175	0.00%
2019/08/13	1	101.00	0	0.00	100.50	1	4,097	0.02%
2019/08/12	22	102.23	0	0.00	101.00	22	4,133	0.53%
2019/08/08	9	102.28	0	0.00	103.00	9	4,105	0.22%
2019/08/07	10	101.71	10	101.35	102.00	0	4,054	0.00%
2019/08/06	2	96.40	1	96.40	96.50	1	3,981	0.03%
2019/08/05	2	99.20	2	98.20	97.60	0	3,960	0.00%
2019/08/02	1	99.70	1	100.00	99.10	0	3,968	0.00%
2019/08/01	1	105.50	0	0.00	106.00	1	3,981	0.03%
2019/07/31	1	106.00	1	108.00	108.00	0	3,956	0.00%
2019/07/30	0	0.00	1	104.00	103.50	-1	3,914	-0.03%
2019/07/29	23	107.83	44	107.41	106.50	-21	3,874	-0.54%
2019/07/26	2	108.25	6	108.50	109.50	-4	3,833	-0.10%
2019/07/25	8	115.63	6	115.08	110.50	2	3,724	0.05%
2019/07/24	1	111.00	7	112.79	112.00	-6	3,544	-0.17%
2019/07/23	21	112.33	9	112.28	112.00	12	3,538	0.34%
2019/07/22	2	107.25	2	107.75	108.00	0	3,252	0.00%
2019/07/16	5	96.60	1	95.60	95.40	4	3,078	0.13%
2019/07/15	1	95.00	4	95.30	96.20	-3	3,079	-0.10%
2019/07/12	3	98.17	4	97.95	95.50	-1	3,111	-0.03%
2019/07/11	0	0.00	1	94.00	95.50	-1	3,085	-0.03%
2019/07/10	4	95.70	4	94.90	93.80	0	3,125	0.00%
2019/07/09	4	93.83	3	94.30	93.20	1	3,126	0.03%
2019/07/05	0	0.00	1	93.80	93.90	-1	3,194	-0.03%
2019/07/03	0	0.00	9	93.57	92.60	-9	3,317	-0.27%
2019/07/02	3	94.60	6	94.25	95.00	-3	3,338	-0.09%
2019/07/01	29	93.08	21	93.29	94.60	8	3,324	0.24%
2019/06/27	0	0.00	1	88.70	88.20	-1	3,281	-0.03%
2019/06/26	1	87.00	1	86.30	87.20	0	3,380	0.00%
2019/06/25	26	90.88	24	89.34	87.50	2	3,500	0.06%
2019/06/20	0	0.00	1	88.00	88.10	-1	3,776	-0.03%
2019/06/19	1	85.70	0	0.00	86.00	1	4,025	0.02%
2019/06/12	1	89.30	2	89.20	89.20	-1	4,421	-0.02%
2019/06/11	1	88.50	3	90.00	90.40	-2	4,464	-0.04%
2019/06/10	1	86.90	0	0.00	87.80	1	4,425	0.02%
2019/06/05	5	87.10	1	87.10	86.20	4	4,677	0.09%
2019/06/04	2	87.60	6	88.28	87.60	-4	4,704	-0.09%
2019/05/31	3	88.80	1	88.30	88.00	2	4,752	0.04%
2019/05/30	4	89.50	0	0.00	90.20	4	4,789	0.08%
2019/05/28	4	84.85	0	0.00	85.50	4	4,818	0.08%
2019/05/24	0	0.00	1	84.30	85.50	-1	4,941	-0.02%
2019/05/23	1	84.80	0	0.00	85.00	1	4,961	0.02%
2019/05/21	22	81.90	22	80.70	81.90	0	4,992	0.00%
2019/05/20	17	78.80	19	79.55	78.80	-2	5,045	-0.04%
2019/05/17	0	0.00	1	81.60	78.60	-1	5,091	-0.02%
2019/05/16	0	0.00	1	83.20	82.20	-1	5,171	-0.02%
2019/05/15	2	83.70	1	84.10	83.10	1	5,219	0.02%
2019/05/14	7	80.61	0	0.00	84.30	7	5,297	0.13%
2019/05/13	1	83.30	2	82.90	82.60	-1	5,333	-0.02%
2019/05/10	1	82.30	3	82.13	82.50	-2	5,482	-0.04%
2019/05/09	0	0.00	6	82.30	81.80	-6	5,720	-0.10%
2019/05/08	1	86.50	2	86.45	86.00	-1	5,661	-0.02%
2019/05/06	0	0.00	1	84.70	84.50	-1	5,726	-0.02%
2019/04/29	5	89.02	13	86.38	84.00	-8	6,095	-0.13%
2019/04/24	2	94.70	2	93.70	92.60	0	6,586	0.00%
2019/04/23	0	0.00	1	93.50	93.50	-1	6,713	-0.01%
2019/04/22	3	92.63	0	0.00	91.90	3	6,708	0.04%
2019/04/18	0	0.00	12	92.83	91.00	-12	6,757	-0.18%
2019/04/17	19	96.53	10	97.09	93.00	9	6,773	0.13%
2019/04/16	0	0.00	3	94.67	95.30	-3	6,714	-0.04%
2019/04/15	0	0.00	1	93.70	92.60	-1	6,710	-0.01%
2019/04/12	1	93.10	5	92.64	93.00	-4	6,737	-0.06%
2019/04/11	6	92.83	6	93.63	92.50	0	6,739	0.00%
2019/04/10	3	93.47	3	93.17	94.30	0	6,768	0.00%
2019/04/09	1	94.00	2	95.20	93.70	-1	6,735	-0.01%
2019/04/08	7	95.71	1	95.00	95.20	6	6,763	0.09%
2019/04/03	0	0.00	3	93.77	94.20	-3	6,737	-0.04%
2019/04/02	0	0.00	1	94.30	93.80	-1	6,754	-0.01%
2019/04/01	2	94.05	9	93.82	93.50	-7	6,744	-0.10%
2019/03/29	9	93.29	1	94.60	93.20	8	6,710	0.12%
2019/03/28	4	95.35	8	95.46	95.10	-4	6,648	-0.06%
2019/03/27	5	94.32	10	94.67	94.60	-5	6,552	-0.08%
2019/03/26	15	94.01	7	93.19	93.40	8	6,494	0.12%
2019/03/25	1	91.80	2	90.95	91.50	-1	6,387	-0.02%
2019/03/22	10	91.88	12	92.29	92.20	-2	6,333	-0.03%
2019/03/20	3	88.50	2	87.65	88.10	1	6,275	0.02%
2019/03/19	1	88.00	2	88.15	87.70	-1	6,345	-0.02%
2019/03/18	5	88.08	27	85.41	89.00	-22	6,445	-0.34%
2019/03/15	29	84.66	5	87.68	84.50	24	6,436	0.37%
2019/03/13	3	89.20	7	89.66	89.20	-4	6,548	-0.06%
2019/03/11	14	91.33	2	90.90	90.80	12	6,591	0.18%
2019/03/08	3	88.00	1	85.60	87.90	2	6,536	0.03%
2019/03/07	0	0.00	5	89.30	87.10	-5	6,640	-0.08%
2019/03/06	4	89.15	4	89.15	89.00	0	6,745	0.00%
2019/03/05	3	87.20	8	88.25	88.20	-5	6,813	-0.07%
2019/02/27	2	91.75	2	90.80	91.70	0	6,700	0.00%
2019/02/26	2	91.20	1	91.70	90.80	1	6,639	0.02%
2019/02/25	10	93.31	1	93.10	92.50	9	6,691	0.13%
2019/02/21	4	92.25	3	92.57	92.00	1	6,763	0.01%
2019/02/20	1	93.50	1	93.60	93.50	0	6,741	0.00%
2019/02/19	6	92.57	7	93.66	92.10	-1	6,700	-0.01%
2019/02/18	2	93.30	0	0.00	93.40	2	6,645	0.03%
2019/02/15	3	96.30	1	95.80	95.10	2	6,617	0.03%
2019/02/14	1	95.10	1	95.50	95.00	0	6,572	0.00%
2019/02/13	4	98.00	3	97.57	95.00	1	6,608	0.02%
2019/02/12	3	96.63	3	95.93	99.40	0	6,662	0.00%
2019/02/11	25	97.00	6	97.73	96.70	19	6,602	0.29%
2019/01/30	6.1	91.41	5	93.02	94.50	1.1	6,449	0.02%
2019/01/28	0.3	86.00	1	86.00	86.00	-0.8	6,191	-0.01%
2019/01/25	1	86.20	2	86.00	86.50	-1	6,192	-0.02%
2019/01/24	2	82.80	1	82.60	84.60	1	6,144	0.02%
2019/01/23	1	81.90	0	0.00	81.90	1	6,103	0.02%
2019/01/22	12	81.26	5	81.72	80.50	7	5,962	0.12%
2019/01/21	5	87.20	0	0.00	87.40	5	5,749	0.09%
2019/01/17	17	88.14	20	86.70	86.00	-3	5,628	-0.05%
2019/01/16	3	83.10	6	85.78	87.10	-3	5,412	-0.06%
2019/01/15	2	78.80	1	78.30	79.20	1	5,106	0.02%
2019/01/14	1	76.40	0	0.00	76.30	1	4,974	0.02%
2019/01/10	1	77.00	4	76.70	77.00	-3	4,948	-0.06%
2019/01/09	5	77.44	4	76.70	76.30	1	4,908	0.02%
2019/01/08	3	77.47	3	76.83	77.00	0	4,831	0.00%
2019/01/07	1	74.80	1	75.80	74.70	0	4,718	0.00%
2019/01/04	1	73.80	1	73.10	75.30	0	4,661	0.00%
2019/01/02	5	76.30	0	0.00	74.30	5	4,633	0.11%
2018/12/28	5	74.52	7	74.51	74.80	-2	4,548	-0.04%
2018/12/27	3	74.07	3	74.07	73.60	0	4,528	0.00%
2018/12/26	5	71.02	3	71.93	70.20	2	4,439	0.05%
2018/12/24	5	74.68	5	73.80	73.70	0	4,383	0.00%
2018/12/22	1	73.80	1	74.00	73.80	0	4,325	0.00%
2018/12/20	1	72.50	4	73.80	72.70	-3	4,262	-0.07%
2018/12/18	0	0.00	1	76.00	73.20	-1	4,146	-0.02%
2018/12/14	1	75.30	1	74.50	74.90	0	4,070	0.00%
2018/12/13	2	76.00	2	75.65	74.00	0	3,991	0.00%
2018/12/12	2	74.00	4	74.55	73.60	-2	3,837	-0.05%
2018/12/11	7	74.40	7	73.71	74.40	0	3,719	0.00%
2018/12/10	9	72.12	12	71.96	71.00	-3	3,565	-0.08%
2018/12/07	21	73.40	24	73.95	75.50	-3	3,414	-0.09%
2018/12/06	7	68.27	8	68.44	68.90	-1	3,145	-0.03%
2018/12/05	1	71.60	1	70.50	71.00	0	3,077	0.00%
2018/12/04	0	0.00	1	70.70	70.40	-1	3,030	-0.03%
2018/12/03	4	70.38	8	69.95	71.00	-4	2,989	-0.13%
2018/11/30	3	70.07	6	68.27	68.00	-3	2,868	-0.10%
2018/11/29	7	66.90	7	67.40	68.00	0	2,757	0.00%
2018/11/28	2	64.40	2	64.50	64.00	0	2,624	0.00%
2018/11/27	0	0.00	2	61.40	61.60	-2	2,530	-0.08%
2018/11/26	1	60.00	0	0.00	61.00	1	2,536	0.04%
2018/11/22	6	61.80	1	61.90	60.50	5	2,525	0.20%
2018/11/21	4	60.33	7	60.49	60.20	-3	2,456	-0.12%
2018/11/20	3	62.10	0	0.00	59.90	3	2,462	0.12%
2018/11/19	0	0.00	1	58.80	59.00	-1	2,341	-0.04%
2018/11/16	1	58.70	5	58.92	57.90	-4	2,338	-0.17%
2018/11/15	0	0.00	1	58.40	58.50	-1	2,332	-0.04%
2018/11/13	2	58.05	3	58.10	58.20	-1	2,278	-0.04%
2018/11/12	4	56.83	3	57.10	57.00	1	2,187	0.05%
2018/11/09	16	55.76	9	55.88	56.70	7	2,111	0.33%
2018/11/08	1	53.80	0	0.00	53.00	1	1,945	0.05%
2018/11/02	0	0.00	2	52.30	52.30	-2	1,995	-0.10%
2018/11/01	5	51.10	3	51.47	50.90	2	2,035	0.10%
2018/10/31	2	49.55	2	50.20	50.30	0	2,011	0.00%
2018/10/30	1	48.65	1	47.45	48.10	0	1,982	0.00%
2018/10/29	1	48.10	1	48.25	48.20	0	2,000	0.00%
2018/10/26	1	47.40	1	47.65	46.90	0	2,016	0.00%
2018/10/25	0	0.00	1	47.80	47.80	-1	2,035	-0.05%
2018/10/24	2	49.00	3	49.20	48.95	-1	2,044	-0.05%
2018/10/22	2	49.50	0	0.00	49.65	2	2,123	0.09%
2018/10/17	1	48.30	0	0.00	47.75	1	2,280	0.04%
2018/10/16	1	47.90	1	48.50	48.30	0	2,426	0.00%
2018/10/12	0	0.00	1	45.95	47.45	-1	2,830	-0.04%
2018/10/11	1	44.90	0	0.00	45.00	1	3,307	0.03%
2018/10/09	1	49.65	0	0.00	48.30	1	3,323	0.03%
2018/10/05	0	0.00	7	49.79	49.60	-7	3,558	-0.20%
2018/10/04	0	0.00	1	52.70	52.50	-1	3,641	-0.03%
2018/10/02	2	53.95	0	0.00	53.60	2	3,826	0.05%
2018/09/27	1	54.20	0	0.00	54.20	1	4,012	0.02%
2018/09/26	1	54.70	0	0.00	54.50	1	4,133	0.02%
2018/09/25	0	0.00	2	55.30	55.20	-2	4,209	-0.05%
2018/09/21	0	0.00	2	54.90	54.20	-2	4,446	-0.04%
2018/09/20	1	53.10	0	0.00	53.60	1	4,636	0.02%
2018/09/18	1	56.00	0	0.00	56.00	1	4,657	0.02%
2018/09/11	0	0.00	10	56.50	57.40	-10	4,946	-0.20%
2018/09/10	1	55.20	2	55.05	55.70	-1	4,992	-0.02%
2018/09/07	2	58.35	0	0.00	58.10	2	5,026	0.04%
2018/09/06	0	0.00	5	60.10	59.60	-5	5,086	-0.10%
2018/08/30	1	61.60	0	0.00	61.50	1	5,945	0.02%
2018/08/28	15	62.80	0	0.00	61.80	15	6,444	0.23%
2018/08/27	4	60.28	4	61.35	62.10	0	6,735	0.00%
2018/08/23	1	59.60	0	0.00	59.60	1	6,941	0.01%
2018/08/20	1	61.00	2	61.65	61.50	-1	6,961	-0.01%
2018/08/17	1	61.80	0	0.00	61.80	1	6,981	0.01%
2018/08/16	4	64.15	3	64.00	63.10	1	7,040	0.01%
2018/08/10	2	67.65	0	0.00	67.50	2	7,196	0.03%
2018/08/08	1	68.60	0	0.00	68.70	1	7,190	0.01%
2018/08/03	1	70.50	0	0.00	70.90	1	7,276	0.01%
2018/08/02	1	71.00	1	71.70	71.10	0	7,376	0.00%
2018/08/01	5	73.06	4	72.30	72.40	1	7,396	0.01%
2018/07/30	3	72.57	5	72.16	72.70	-2	7,390	-0.03%
2018/07/27	2	75.30	2	75.40	74.20	0	7,344	0.00%
2018/07/26	3	74.80	3	73.80	75.00	0	7,300	0.00%
2018/07/25	2	72.80	5	72.90	74.00	-3	7,273	-0.04%
2018/07/24	3	72.90	6	72.78	73.80	-3	7,254	-0.04%
2018/07/23	20	71.08	12	70.91	70.80	8	7,169	0.11%
2018/07/20	2	75.35	4	75.63	76.00	-2	7,037	-0.03%
2018/07/19	36	78.61	33	77.51	77.40	3	6,949	0.04%
2018/07/18	11	77.89	27	77.54	81.00	-16	6,682	-0.24%
2018/07/17	4	73.95	9	74.26	73.70	-5	6,220	-0.08%
2018/07/16	29	74.82	10	74.21	73.50	19	6,239	0.30%
2018/07/13	13	75.43	16	75.33	74.20	-3	6,200	-0.05%
2018/07/12	7	74.66	10	74.48	74.70	-3	6,142	-0.05%
2018/07/11	1	74.40	2	73.85	73.40	-1	6,256	-0.02%
2018/07/10	16	74.18	13	73.80	74.00	3	6,308	0.05%
2018/07/09	6	73.27	6	72.70	72.00	0	6,188	0.00%
2018/07/06	3	72.40	14	70.64	72.60	-11	6,129	-0.18%
2018/07/05	6	71.42	6	71.33	69.10	0	6,056	0.00%
2018/07/04	15	73.71	16	71.86	72.00	-1	6,016	-0.02%
2018/07/03	5	73.28	6	71.83	71.70	-1	5,902	-0.02%
2018/07/02	23	74.08	18	73.96	72.50	5	5,835	0.09%
2018/06/29	9	70.41	11	72.46	73.70	-2	5,640	-0.04%
2018/06/27	6	68.63	5	68.60	68.50	1	5,506	0.02%
2018/06/25	1	65.50	9	67.08	65.50	-8	5,443	-0.15%
2018/06/22	5	69.76	3	69.40	69.00	2	5,379	0.04%
2018/06/21	9	71.59	5	71.40	71.50	4	5,326	0.08%
2018/06/20	23	71.43	22	70.00	69.50	1	5,302	0.02%
2018/06/19	0	0.00	3	71.70	72.20	-3	5,200	-0.06%
2018/06/15	3	72.87	12	72.07	72.10	-9	5,143	-0.17%
2018/06/14	5	72.20	4	71.65	71.30	1	5,072	0.02%
2018/06/13	15	76.71	11	77.66	71.80	4	5,003	0.08%
2018/06/12	21	74.54	24	75.24	78.10	-3	4,805	-0.06%
2018/06/11	13	71.98	4	71.20	71.00	9	4,581	0.20%
2018/06/08	24	72.49	31	72.15	71.50	-7	4,493	-0.16%
2018/06/07	69	71.08	137	71.42	70.30	-68	4,356	-1.56%	大賣/
2018/06/06	177	71.24	205	71.93	72.20	-28	4,301	-0.65%	大買/大賣/
2018/06/05	191	74.92	242	73.69	71.00	-51	4,173	-1.22%	大買/大賣/
2018/06/04	34	72.03	29	73.15	74.40	5	3,814	0.13%
2018/06/01	20	64.98	21	66.71	67.70	-1	3,540	-0.03%
2018/05/29	2	63.15	2	62.50	62.30	0	3,305	0.00%
2018/05/28	4	63.50	6	63.20	63.20	-2	3,317	-0.06%
2018/05/25	4	63.00	1	62.70	62.90	3	3,310	0.09%
2018/05/24	112	63.25	0	0.00	63.40	112	3,293	3.40%	大買/鉅額交易
2018/05/23	73	62.69	17	62.22	62.50	56	3,241	1.73%
2018/05/22	1	60.80	0	0.00	61.30	1	3,131	0.03%
2018/05/21	1	61.90	0	0.00	61.70	1	3,127	0.03%
2018/05/18	0	0.00	13	59.57	60.40	-13	3,050	-0.43%
2018/05/17	1	59.00	1	59.00	58.70	0	3,001	0.00%
2018/05/16	10	59.50	0	0.00	59.50	10	2,977	0.34%
2018/05/15	2	60.95	2	59.95	61.00	0	2,946	0.00%
2018/05/14	3	59.63	2	59.95	59.10	1	2,888	0.03%
2018/05/11	1	60.00	0	0.00	59.30	1	2,859	0.03%
2018/05/10	5	58.76	3	58.80	59.50	2	2,928	0.07%
2018/05/09	1	56.60	2	57.45	56.70	-1	2,816	-0.04%
2018/05/07	1	57.50	5	58.50	56.80	-4	2,767	-0.14%
2018/05/04	1	56.40	0	0.00	57.40	1	2,744	0.04%
2018/04/30	2	56.75	1	57.00	56.70	1	2,719	0.04%
2018/04/26	0	0.00	1	53.60	53.00	-1	2,696	-0.04%
2018/04/24	0	0.00	5	53.88	53.30	-5	2,662	-0.19%
2018/04/23	0	0.00	7	56.59	55.40	-7	2,630	-0.27%
2018/04/20	9	56.87	10	56.96	56.00	-1	2,609	-0.04%
2018/04/19	8	58.50	2	58.00	58.80	6	2,538	0.24%
2018/04/18	8	59.35	14	59.13	58.30	-6	2,497	-0.24%
2018/04/17	16	58.71	16	58.41	59.70	0	2,396	0.00%
2018/04/16	16	56.55	15	56.62	57.00	1	2,273	0.04%
2018/04/13	1	54.70	0	0.00	54.70	1	2,181	0.05%
2018/04/12	5	54.56	0	0.00	54.70	5	2,243	0.22%
2018/04/11	6	54.65	0	0.00	54.70	6	2,335	0.26%
2018/04/03	0	0.00	2	53.80	53.30	-2	2,828	-0.07%
2018/04/02	2	55.30	4	55.30	54.30	-2	2,837	-0.07%
2018/03/31	1	54.20	0	0.00	54.70	1	2,795	0.04%
2018/03/30	22	54.70	24	54.54	54.70	-2	2,773	-0.07%
2018/03/29	0	0.00	2	53.70	53.40	-2	2,717	-0.07%
2018/03/27	2	52.10	0	0.00	52.70	2	2,718	0.07%
2018/03/26	1	51.50	0	0.00	51.60	1	2,745	0.04%
2018/03/23	0	0.00	1	51.20	51.20	-1	2,760	-0.04%
2018/03/22	0	0.00	4	52.50	52.50	-4	2,789	-0.14%
2018/03/21	8	53.25	1	53.20	53.00	7	2,843	0.25%
2018/03/20	0	0.00	2	53.35	53.10	-2	2,837	-0.07%
2018/03/19	1	54.50	0	0.00	54.20	1	2,845	0.04%
2018/03/16	1	53.20	1	53.60	55.00	0	2,819	0.00%
2018/03/15	2	54.80	14	55.27	54.30	-12	2,721	-0.44%
2018/03/14	5	54.00	0	0.00	54.00	5	2,678	0.19%
2018/03/13	14	54.77	1	55.00	54.10	13	2,661	0.49%
2018/03/12	2	54.20	4	54.20	54.30	-2	2,652	-0.08%
2018/03/09	4	53.00	2	53.70	53.40	2	2,613	0.08%
2018/03/08	0	0.00	5	52.20	52.20	-5	2,605	-0.19%
2018/03/07	1	53.00	14	53.03	51.80	-13	2,672	-0.49%
2018/03/06	37	52.96	20	53.32	53.00	17	2,628	0.65%
2018/03/05	1	51.80	1	52.20	51.50	0	2,580	0.00%
2018/02/27	3	52.90	10	52.60	52.00	-7	2,638	-0.27%
2018/02/26	0	0.00	6	52.12	52.00	-6	2,675	-0.22%
2018/02/23	1	51.70	3	51.23	51.40	-2	2,653	-0.08%
2018/02/21	2	48.40	0	0.00	50.20	2	2,612	0.08%
2018/02/08	0	0.00	2	47.25	47.60	-2	2,572	-0.08%
2018/02/05	0	0.00	7	49.84	49.85	-7	2,525	-0.28%
2018/02/02	12	51.55	1	51.40	50.90	11	2,519	0.44%
2018/02/01	0	0.00	1	50.50	50.30	-1	2,394	-0.04%
2018/01/29	3	48.83	1	48.80	48.80	2	2,380	0.08%
2018/01/24	0	0.00	1	50.50	50.10	-1	2,402	-0.04%
2018/01/23	1	50.90	0	0.00	50.50	1	2,392	0.04%
2018/01/18	0	0.00	3	51.10	50.40	-3	2,373	-0.13%
2018/01/08	2	54.10	2	56.70	54.10	0	2,214	0.00%
2018/01/05	3	55.80	0	0.00	55.80	3	2,134	0.14%
2018/01/04	10	55.10	20	56.99	56.60	-10	2,045	-0.49%
2018/01/03	11	55.25	1	55.30	54.60	10	1,860	0.54%
2018/01/02	64	53.28	73	54.33	54.60	-9	1,784	-0.50%