智易 (3596)-兆豐-北高雄券商分點個股進出

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
162.0
漲跌
▲4.5
漲幅
+2.86%
成交量
5,973張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/21	6.2	160.32	3	159.67	162.00	3.2	2,602	0.12%
2024/05/20	8.1	159.17	11	159.91	157.50	-2.9	2,529	-0.11%
2024/05/17	7	157.71	3	158.33	156.50	4	2,439	0.16%
2024/05/16	17	157.85	1	158.50	157.00	16	2,405	0.67%
2024/05/15	5	157.00	100	157.50	157.00	-95	2,395	-3.97%
2024/05/14	101	156.34	0	0.00	155.50	101	2,381	4.24%	大買/鉅額交易
2024/05/13	3	157.33	0	0.00	157.00	3	2,357	0.13%
2024/05/10	6	158.75	0	0.00	158.00	6	2,349	0.26%
2024/05/07	4	161.00	1	161.00	161.00	3	2,231	0.13%
2024/04/30	1.3	175.23	0	0.00	173.00	1.3	2,103	0.06%
2024/04/19	0	178.00	0	0.00	174.50	0	2,159	0.00%
2024/04/16	5	179.00	0	0.00	177.50	5	2,135	0.23%
2024/04/12	2	186.00	1	185.50	184.50	1	2,115	0.05%
2024/04/10	5	191.00	0	0.00	188.00	5	2,119	0.24%
2024/04/08	1	192.00	0	0.00	191.50	1	2,153	0.05%
2024/04/01	0	0.00	1	196.50	195.50	-1	2,147	-0.05%
2024/03/29	1	187.50	0	0.00	191.50	1	2,134	0.05%
2024/03/22	0	0.00	0.1	198.00	199.00	-0.1	2,007	0.00%
2024/03/21	1	200.50	1	198.50	199.00	0	2,010	0.00%
2024/03/19	0	192.00	2	193.00	195.00	-2	2,059	-0.10%
2024/03/18	2	187.00	3	189.67	187.50	-1	2,140	-0.05%
2024/03/13	0	0.00	1	183.00	186.50	-1	2,066	-0.05%
2024/03/12	1	179.50	1	179.00	177.00	0	2,015	0.00%
2024/03/06	1	180.50	0	0.00	180.00	1	1,960	0.05%
2024/03/05	0	0.00	3	182.50	184.00	-3	1,973	-0.15%
2024/03/04	2	181.25	1	181.50	181.00	1	1,959	0.05%
2024/03/01	1	182.00	0	0.00	178.50	1	1,956	0.05%
2024/02/29	1	180.50	0	0.00	184.00	1	1,947	0.05%
2024/02/26	7	179.57	5	181.00	180.00	2	1,891	0.11%
2024/02/23	0	0.00	37	183.45	183.50	-37	1,870	-1.98%
2024/02/22	0	0.00	21	177.74	178.50	-21	1,788	-1.18%
2024/02/21	8	168.13	0	0.00	168.50	8	1,726	0.46%
2024/02/19	0	169.65	0	0.00	169.00	0	1,715	0.00%
2024/02/01	0	173.50	0	0.00	175.00	0	1,784	0.00%
2024/01/22	0	174.50	0	0.00	175.50	0	2,034	0.00%
2024/01/19	0	175.00	0	0.00	172.00	0	2,027	0.00%
2024/01/18	0	0.00	3	174.00	176.00	-3	2,016	-0.15%
2024/01/17	2	175.00	1	173.50	173.50	1	2,004	0.05%
2024/01/16	2	172.25	2	171.00	172.50	0	1,991	0.00%
2024/01/15	1	170.00	1	170.00	171.50	0	1,989	0.00%
2024/01/10	2	166.00	0	0.00	167.50	2	2,055	0.10%
2024/01/08	0	0.00	1	167.50	168.50	-1	2,072	-0.05%
2024/01/04	2	167.50	2	169.50	169.50	0	2,102	0.00%
2024/01/03	20	168.50	0	0.00	169.00	20	2,137	0.94%
2024/01/02	2	168.00	2	170.50	170.50	0	2,150	0.00%
2023/12/28	1	170.50	0	0.00	170.00	1	2,226	0.04%
2023/12/27	10	169.50	0	0.00	171.00	10	2,246	0.45%
2023/12/20	20	174.25	0	0.00	175.00	20	2,353	0.85%
2023/12/19	0	176.00	0	0.00	175.50	0	2,406	0.00%
2023/12/15	0	182.50	0	0.00	181.50	0	2,540	0.00%
2023/12/14	2	191.00	2	188.75	189.50	0	2,566	0.00%
2023/12/13	4	183.25	18	188.36	188.50	-14	2,431	-0.58%
2023/12/12	11	171.73	3	172.00	171.50	8	2,365	0.34%
2023/12/11	5	168.50	0	168.50	168.50	5	2,391	0.21%
2023/12/05	0	0.00	2	162.00	164.00	-2	2,615	-0.08%
2023/12/04	0	0.00	1	165.00	164.00	-1	2,716	-0.04%
2023/12/01	0	163.00	0	0.00	163.00	0	2,842	0.00%
2023/11/22	2	168.50	0	0.00	168.50	2	3,015	0.07%
2023/11/20	0	168.00	2	168.00	169.00	-2	3,167	-0.06%
2023/11/17	1	168.50	0	0.00	168.00	1	3,263	0.03%
2023/11/15	0	0.00	1	169.00	167.50	-1	3,478	-0.03%
2023/11/14	0	0.00	1	170.00	169.50	-1	3,491	-0.03%
2023/11/10	0	0.00	2	166.25	164.00	-2	3,512	-0.06%
2023/11/08	2.4	168.83	7	168.36	167.50	-4.6	3,563	-0.13%
2023/11/06	4	166.25	0	167.50	166.00	4	3,667	0.11%
2023/11/03	3	165.67	2	165.00	167.00	1	3,740	0.03%
2023/11/02	2	157.50	0	0.00	159.00	2	3,817	0.05%
2023/11/01	0	148.50	0	0.00	152.00	0	3,830	0.00%
2023/10/31	2	159.50	3	157.50	154.00	-1	3,874	-0.03%
2023/10/30	1	156.50	1	154.50	157.00	0	4,020	0.00%
2023/10/19	0	161.00	0	0.00	159.50	0	4,813	0.00%
2023/10/16	0	0.00	1	161.50	161.50	-1	4,836	-0.02%
2023/10/13	2	166.50	0	0.00	164.50	2	4,888	0.04%
2023/10/11	1	162.50	2	166.00	163.50	-1	4,934	-0.02%
2023/10/06	4	163.50	0	0.00	164.00	4	4,955	0.08%
2023/10/05	3	167.00	3	164.00	163.00	0	4,985	0.00%
2023/10/04	0	0.00	4	162.25	163.00	-4	4,995	-0.08%
2023/10/03	2	161.50	0	0.00	160.50	2	5,086	0.04%
2023/09/28	0	0.00	3	161.67	161.50	-3	5,172	-0.06%
2023/09/27	4	159.00	0	0.00	160.50	4	5,183	0.08%
2023/09/26	0	0.00	2	165.50	166.00	-2	5,112	-0.04%
2023/09/22	5	163.20	2	163.50	164.50	3	5,142	0.06%
2023/09/21	1	163.00	13	168.38	165.50	-12	5,142	-0.23%
2023/09/19	0	0.00	6	180.67	180.00	-6	5,170	-0.12%
2023/09/18	1	177.50	1	178.50	176.00	0	5,120	0.00%
2023/09/15	0	0.00	2	179.25	177.50	-2	5,102	-0.04%
2023/09/14	1	175.00	4	170.50	176.50	-3	5,055	-0.06%
2023/09/13	2	165.75	1	167.50	167.50	1	4,996	0.02%
2023/09/12	0	0.00	4.2	167.71	168.00	-4.2	5,025	-0.08%
2023/09/11	7	167.86	2	167.00	167.50	5	4,980	0.10%
2023/09/08	2	161.75	6	163.25	164.00	-4	4,875	-0.08%
2023/09/07	0	0.00	2	159.50	162.00	-2	4,830	-0.04%
2023/09/06	7	155.71	14	158.25	158.00	-7	4,748	-0.15%
2023/09/05	5	151.00	0	0.00	151.00	5	4,651	0.11%
2023/09/04	0	0.00	2	146.50	147.50	-2	4,679	-0.04%
2023/09/01	2	146.50	3	145.50	145.00	-1	4,695	-0.02%
2023/08/31	0	0.00	2	149.00	148.50	-2	4,661	-0.04%
2023/08/30	3	147.00	0	0.00	147.00	3	4,661	0.06%
2023/08/29	1	145.50	4	145.75	148.00	-3	4,655	-0.06%
2023/08/28	3	142.67	0	0.00	143.00	3	4,629	0.06%
2023/08/25	0	0.00	12	146.42	145.50	-12	4,620	-0.26%
2023/08/24	3	144.83	1	143.00	145.00	2	4,584	0.04%
2023/08/23	0	0.00	11	148.23	148.50	-11	4,480	-0.25%
2023/08/22	4	144.13	2	145.00	144.00	2	4,426	0.05%
2023/08/21	2	142.50	7	142.93	143.00	-5	4,286	-0.12%
2023/08/18	1	138.50	0	0.00	138.00	1	4,253	0.02%
2023/08/17	0	0.00	7	139.07	139.50	-7	4,252	-0.16%
2023/08/16	0	0.00	2	137.25	138.00	-2	4,240	-0.05%
2023/08/15	1	137.00	1	137.00	137.00	0	4,245	0.00%
2023/08/14	1	133.00	2	132.00	133.00	-1	4,252	-0.02%
2023/08/11	3	135.33	0	0.00	135.00	3	4,237	0.07%
2023/08/09	0	0.00	10	142.00	138.00	-10	4,138	-0.24%
2023/08/08	8	138.63	20.1	139.85	138.00	-12.1	4,068	-0.30%
2023/08/07	2	133.75	1	134.50	135.50	1	3,988	0.03%
2023/08/04	25	132.78	1	133.50	133.50	24	3,964	0.61%
2023/08/02	6	133.50	4	132.88	132.00	2	3,936	0.05%
2023/08/01	13.1	133.34	2	134.50	130.50	11.1	3,828	0.29%
2023/07/31	1	144.00	7.3	142.89	145.00	-6.3	3,727	-0.17%
2023/07/28	1	131.00	1	130.00	132.00	0	3,429	0.00%
2023/07/27	0.3	128.50	0	0.00	127.50	0.3	3,368	0.01%
2023/07/26	1	128.50	1	126.00	128.00	0	3,315	0.00%
2023/07/25	6	131.33	2	128.50	128.50	4	3,276	0.12%
2023/07/24	3	131.83	0	0.00	134.50	3	3,178	0.09%
2023/07/21	0	0.00	1	127.00	127.50	-1	3,064	-0.03%
2023/07/18	10	128.00	0	0.00	130.00	10	3,011	0.33%
2023/07/17	0	0.00	1	130.00	131.00	-1	2,952	-0.03%
2023/07/13	2	127.50	3	127.33	126.00	-1	2,876	-0.03%
2023/07/12	2	132.00	6	134.50	132.00	-4	2,806	-0.14%
2023/07/11	8	133.13	1.3	134.73	135.00	6.7	2,748	0.24%
2023/07/10	0	0.00	6	130.67	132.00	-6	2,668	-0.22%
2023/07/06	10	128.00	5	128.50	130.00	5	2,475	0.20%
2023/07/05	0	0.00	1	128.00	127.50	-1	2,426	-0.04%
2023/07/04	3	127.00	1	126.00	127.00	2	2,386	0.08%
2023/07/03	5.3	127.03	0	0.00	127.00	5.3	2,356	0.22%
2023/06/28	32	125.20	31	122.03	122.50	1	2,209	0.05%
2023/06/27	0	0.00	16	119.88	120.00	-16	2,020	-0.79%
2023/06/16	1	116.00	25	114.02	117.50	-24	1,934	-1.24%
2023/06/14	0	0.00	2	117.50	117.50	-2	1,854	-0.11%
2023/06/13	0	0.00	2	118.00	118.00	-2	1,864	-0.11%
2023/06/12	0	0.00	1	116.50	118.00	-1	1,857	-0.05%
2023/06/09	1	117.00	0	0.00	117.50	1	1,852	0.05%
2023/06/08	0	0.00	8	118.56	118.00	-8	1,837	-0.44%
2023/06/06	0	0.00	1	114.00	114.00	-1	1,776	-0.06%
2023/06/05	1	115.00	1	115.50	115.50	0	1,773	0.00%
2023/05/30	0	0.00	3	116.50	115.00	-3	1,732	-0.17%
2023/05/26	4	117.00	3	116.00	114.50	1	1,711	0.06%
2023/05/25	0	0.00	1	114.00	114.00	-1	1,670	-0.06%
2023/05/24	0	0.00	4	114.25	113.50	-4	1,665	-0.24%
2023/05/23	1	111.00	1	112.50	111.50	0	1,622	0.00%
2023/05/22	0	0.00	1	113.00	113.00	-1	1,583	-0.06%
2023/05/18	1	113.00	1	113.50	113.00	0	1,551	0.00%
2023/05/16	0	0.00	1	113.00	112.50	-1	1,492	-0.07%
2023/05/15	0	0.00	1	110.00	110.50	-1	1,457	-0.07%
2023/05/12	1	112.50	0	0.00	112.50	1	1,445	0.07%
2023/05/10	0	0.00	2	113.50	113.50	-2	1,359	-0.15%
2023/05/09	0	0.00	4	113.25	112.50	-4	1,330	-0.30%
2023/05/08	2	110.00	3	111.00	111.00	-1	1,262	-0.08%
2023/05/05	24	108.29	6	108.00	108.00	18	1,210	1.49%
2023/04/26	7	99.03	0	0.00	99.50	7	1,177	0.59%
2023/04/25	3	100.50	0	0.00	100.00	3	1,167	0.26%
2023/04/24	12	102.38	0	0.00	102.00	12	1,148	1.05%
2023/04/21	0	0.00	3	103.00	102.00	-3	1,146	-0.26%
2023/04/20	2	105.00	5	105.50	104.00	-3	1,133	-0.26%
2023/04/10	2	106.50	1	105.50	105.50	1	1,096	0.09%
2023/04/07	3	106.00	0	0.00	106.00	3	1,090	0.28%
2023/04/06	3	106.00	0	0.00	106.50	3	1,080	0.28%
2023/03/31	4	107.00	1	107.50	106.50	3	1,077	0.28%
2023/03/30	1	107.00	1	106.00	107.00	0	1,059	0.00%
2023/03/29	5	103.70	0	0.00	104.00	5	1,024	0.49%
2023/03/28	1	103.50	0	0.00	103.50	1	1,037	0.10%
2023/03/27	1	105.00	0	0.00	105.50	1	1,023	0.10%
2023/03/16	1	106.50	0	0.00	103.50	1	1,023	0.10%
2023/03/13	3	105.00	0	0.00	106.00	3	1,019	0.29%
2023/03/10	0	0.00	1	107.50	107.00	-1	1,012	-0.10%
2023/03/07	0	0.00	3	111.00	111.00	-3	1,029	-0.29%
2023/03/02	0	0.00	5	108.50	107.00	-5	1,043	-0.48%
2023/02/17	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0	0.00	0.2	107.00	107.00	-0.2	1,164	-0.01%
2023/02/03	0.2	104.50	0	0.00	103.50	0.2	1,371	0.01%
2023/02/02	0	0.00	1.5	103.16	105.50	-1.5	1,389	-0.10%
2023/02/01	0	0.00	10	102.00	101.00	-10	1,389	-0.72%
2023/01/31	10	99.78	0	0.00	101.00	10	1,427	0.70%
2023/01/13	1	99.10	0	0.00	98.20	1	1,580	0.06%
2023/01/04	3	97.13	5	96.92	96.10	-2	1,708	-0.12%
2022/12/29	1	95.50	0	0.00	95.40	1	1,768	0.06%
2022/12/28	2	96.10	0	0.00	96.10	2	1,809	0.11%
2022/12/27	0	0.00	2	99.30	98.60	-2	1,831	-0.11%
2022/12/23	6.1	97.09	0	0.00	98.30	6.1	1,907	0.32%
2022/12/22	3	98.63	0	0.00	98.50	3	1,958	0.15%
2022/12/20	0.1	99.40	0	0.00	97.90	0.1	2,126	0.00%
2022/12/19	0.1	101.50	0	0.00	100.50	0.1	2,189	0.00%
2022/12/14	0	0.00	2	103.50	104.00	-2	2,229	-0.09%
2022/12/13	0.1	103.00	0	0.00	101.50	0.1	2,234	0.00%
2022/12/12	2	102.50	30	102.00	102.50	-28	2,251	-1.24%
2022/12/09	0	0.00	20	104.50	105.00	-20	2,303	-0.87%
2022/12/07	0	0.00	3	106.50	105.50	-3	2,350	-0.13%
2022/12/06	10.1	106.48	0	0.00	105.00	10.1	2,368	0.43%
2022/12/01	1	104.50	5	105.50	105.50	-4	2,555	-0.16%
2022/11/29	10	104.00	1	103.50	103.50	9	2,671	0.34%
2022/11/28	30	100.47	0	0.00	101.50	30	2,663	1.13%
2022/11/25	1	101.50	0	0.00	100.00	1	2,696	0.04%
2022/11/24	0	0.00	2	101.00	101.00	-2	2,741	-0.07%
2022/11/23	0	0.00	2	99.00	98.60	-2	2,780	-0.07%
2022/11/18	5	98.68	11	99.02	97.80	-6	2,921	-0.21%
2022/11/17	11	98.87	1	98.70	98.60	10	2,946	0.34%
2022/11/16	0	0.00	1	99.30	98.80	-1	2,950	-0.03%
2022/11/15	2	97.50	0	0.00	98.40	2	2,999	0.07%
2022/11/11	0	0.00	8	99.90	97.10	-8	3,045	-0.26%
2022/11/10	5	96.22	3	96.77	96.80	2	3,017	0.07%
2022/11/09	0	0.00	5	94.30	96.30	-5	2,995	-0.17%
2022/10/28	2	89.50	0	0.00	86.90	2	4,055	0.05%
2022/10/27	3	86.67	5	88.96	90.00	-2	4,090	-0.05%
2022/10/26	7	87.06	0	0.00	87.80	7	4,050	0.17%
2022/10/25	1	90.00	0	0.00	90.00	1	4,017	0.02%
2022/10/24	1	94.10	1	93.00	93.00	0	4,100	0.00%
2022/10/21	3	92.30	0	0.00	90.90	3	4,099	0.07%
2022/10/20	2	94.20	0	0.00	94.40	2	4,113	0.05%
2022/10/07	0	0.00	1	100.50	100.50	-1	4,173	-0.02%
2022/10/06	1	102.00	0	0.00	102.00	1	4,223	0.02%
2022/10/05	0	0.00	1	100.50	101.00	-1	4,259	-0.02%
2022/09/30	1	91.70	4	93.78	95.30	-3	4,411	-0.07%
2022/09/29	9	94.49	0	0.00	93.90	9	4,446	0.20%
2022/09/28	5	97.46	2	96.55	95.80	3	4,476	0.07%
2022/09/27	6	99.10	5	99.76	102.00	1	4,455	0.02%
2022/09/26	8	103.63	0	0.00	102.50	8	4,426	0.18%
2022/09/23	2	110.50	1	109.50	108.50	1	4,432	0.02%
2022/09/22	0	0.00	5	111.70	112.50	-5	4,450	-0.11%
2022/09/21	5	112.00	0	0.00	111.00	5	4,451	0.11%
2022/09/19	3	112.50	1	114.00	112.00	2	4,532	0.04%
2022/09/16	1	111.50	7	113.64	114.50	-6	4,570	-0.13%
2022/09/15	6	113.58	1	112.00	112.00	5	4,763	0.10%
2022/09/14	1	115.00	2	114.00	114.50	-1	4,944	-0.02%
2022/09/13	2	114.00	1	116.50	114.50	1	5,097	0.02%
2022/09/12	1	116.50	12	115.96	115.00	-11	5,139	-0.21%
2022/09/08	1	114.00	1	114.50	114.00	0	5,163	0.00%
2022/09/07	1	113.00	3	111.67	112.50	-2	5,241	-0.04%
2022/09/06	2	107.50	1	109.00	108.00	1	5,166	0.02%
2022/09/02	4	111.88	0	0.00	112.00	4	5,034	0.08%
2022/08/29	3	109.33	0	0.00	110.50	3	5,070	0.06%
2022/08/26	3	114.50	0	0.00	113.50	3	5,034	0.06%
2022/08/25	0	0.00	1	115.00	114.50	-1	5,008	-0.02%
2022/08/24	10	111.65	0	0.00	112.50	10	5,004	0.20%
2022/08/22	1	113.00	6	112.58	112.00	-5	4,978	-0.10%
2022/08/19	5	116.00	0	0.00	115.50	5	4,932	0.10%
2022/08/18	1	115.00	2	115.25	115.50	-1	4,930	-0.02%
2022/08/16	4	115.50	2	115.75	115.00	2	4,899	0.04%
2022/08/15	3	114.00	0	0.00	115.00	3	4,836	0.06%
2022/08/12	10	114.85	0	0.00	115.00	10	4,768	0.21%
2022/08/11	2	121.00	0	0.00	121.00	2	4,463	0.04%
2022/08/10	2	133.00	5	133.00	134.00	-3	4,457	-0.07%
2022/08/09	3	133.00	55	130.00	131.00	-52	4,459	-1.17%
2022/08/08	5	127.50	5	129.20	130.50	0	4,410	0.00%
2022/08/05	3	125.17	120	124.33	125.00	-117	4,296	-2.72%	大賣/鉅額交易
2022/08/04	10	123.50	2	127.25	127.50	8	4,228	0.19%
2022/08/03	0	0.00	12	124.75	124.00	-12	4,157	-0.29%
2022/08/02	50	121.80	50	120.00	122.50	0	4,182	0.00%
2022/08/01	3	122.67	0	0.00	123.50	3	4,232	0.07%
2022/07/29	1	124.00	1	125.50	124.00	0	4,384	0.00%
2022/07/28	36	120.58	1	120.00	120.00	35	4,378	0.80%
2022/07/27	115	119.52	0	0.00	120.00	115	4,399	2.61%	大買/鉅額交易
2022/07/25	0	0.00	70	116.43	118.00	-70	4,537	-1.54%
2022/07/22	0	0.00	260	116.79	116.00	-260	4,696	-5.54%	大賣/鉅額交易
2022/07/20	41	119.43	1	118.50	118.50	40	5,113	0.78%
2022/07/19	0	0.00	1	117.00	117.00	-1	5,204	-0.02%
2022/07/18	31	117.79	0	0.00	119.00	31	5,412	0.57%
2022/07/15	10	117.50	80	116.50	118.00	-70	5,619	-1.25%
2022/07/14	56	118.35	1	118.00	119.50	55	5,732	0.96%
2022/07/13	15	117.17	0	0.00	115.50	15	5,721	0.26%
2022/07/11	11	115.45	0	0.00	116.00	11	5,705	0.19%
2022/07/08	27	114.61	3	113.00	115.00	24	5,684	0.42%
2022/07/07	67	107.54	7	101.57	107.50	60	5,577	1.08%
2022/07/06	126	102.52	5	104.50	102.00	121	5,612	2.16%	大買/鉅額交易
2022/07/05	35	100.71	0	0.00	100.50	35	5,644	0.62%
2022/07/04	10	102.00	3	99.63	97.10	7	5,807	0.12%
2022/07/01	20	111.00	1	109.50	108.00	19	5,791	0.33%
2022/06/24	1	122.00	1	122.50	122.00	0	5,674	0.00%
2022/06/23	22	131.73	20	126.00	122.00	2	5,649	0.04%
2022/06/22	2	132.00	6	131.25	129.50	-4	5,472	-0.07%
2022/06/21	2	129.25	2	128.50	132.00	0	5,281	0.00%
2022/06/20	1	123.00	0	0.00	122.50	1	5,117	0.02%
2022/06/16	0	0.00	2	126.50	122.50	-2	4,969	-0.04%
2022/06/15	2	124.50	0	0.00	124.00	2	4,854	0.04%
2022/06/14	0	0.00	2	124.00	124.50	-2	4,853	-0.04%
2022/06/10	2	122.00	0	0.00	124.00	2	4,870	0.04%
2022/06/08	1	130.00	0	0.00	123.00	1	4,873	0.02%
2022/06/06	4	125.50	2	125.50	126.00	2	4,731	0.04%
2022/05/31	0	0.00	1	123.00	123.00	-1	4,705	-0.02%
2022/05/30	1	122.50	7	122.64	123.00	-6	4,706	-0.13%
2022/05/26	2	115.50	0	0.00	114.00	2	4,702	0.04%
2022/05/25	2	119.25	1	119.00	119.50	1	4,792	0.02%
2022/05/24	1	120.00	0	0.00	118.00	1	4,857	0.02%
2022/05/23	1	120.00	0	0.00	121.00	1	4,831	0.02%
2022/05/20	3	121.67	2	122.00	121.50	1	4,866	0.02%
2022/05/18	1	121.00	0	0.00	122.50	1	4,756	0.02%
2022/05/17	0	0.00	3	119.00	119.50	-3	4,712	-0.06%
2022/05/13	1	112.00	2	113.00	112.50	-1	4,632	-0.02%
2022/05/12	0	0.00	5	110.00	109.50	-5	4,617	-0.11%
2022/05/09	1	109.50	4.2	109.88	109.00	-3.2	4,697	-0.07%
2022/05/06	9.2	110.33	6.3	110.74	109.50	2.9	4,667	0.06%
2022/05/05	6.7	123.03	5	121.70	121.00	1.7	4,532	0.04%
2022/05/04	4.5	125.56	3	124.67	124.50	1.5	4,486	0.03%
2022/05/03	5.1	127.18	5	126.50	127.00	0.1	4,466	0.00%
2022/04/29	9	129.33	4	129.50	128.00	5	4,434	0.11%
2022/04/28	19	129.76	28	127.91	127.50	-9	4,346	-0.21%
2022/04/27	1	131.50	9.2	132.51	132.50	-8.2	4,197	-0.20%
2022/04/26	3	131.83	1	132.50	132.50	2	4,002	0.05%
2022/04/25	11	126.23	3	126.33	126.50	8	3,804	0.21%
2022/04/22	13	126.19	15	129.63	130.00	-2	3,729	-0.05%
2022/04/21	4	127.75	3	128.50	125.50	1	3,542	0.03%
2022/04/20	1	126.00	2.3	124.87	125.00	-1.3	3,337	-0.04%
2022/04/19	2	118.25	3	121.33	121.00	-1	3,235	-0.03%
2022/04/18	0	0.00	1	114.00	116.50	-1	3,264	-0.03%
2022/04/15	8	118.63	7	117.00	116.50	1	3,270	0.03%
2022/04/14	1	122.00	2	120.75	122.00	-1	3,349	-0.03%
2022/04/13	3	121.00	2	120.50	119.50	1	3,394	0.03%
2022/04/12	4.3	123.92	56	120.30	120.00	-51.7	3,687	-1.40%
2022/04/11	2	127.00	26	125.00	124.50	-24	3,751	-0.64%
2022/04/08	5	124.20	4	125.25	125.00	1	3,786	0.03%
2022/04/07	0	0.00	1	119.50	119.50	-1	3,646	-0.03%
2022/04/06	5	121.50	6	121.92	122.00	-1	3,741	-0.03%
2022/04/01	3	120.50	5	121.50	121.50	-2	3,764	-0.05%
2022/03/31	4	121.25	3	121.50	121.50	1	3,898	0.03%
2022/03/30	4	121.00	4	121.38	121.50	0	3,936	0.00%
2022/03/29	1	120.50	7	119.57	121.00	-6	4,033	-0.15%
2022/03/28	9	118.22	5	118.00	118.00	4	4,094	0.10%
2022/03/25	0	0.00	3	120.50	121.00	-3	4,238	-0.07%
2022/03/18	3	115.00	0	0.00	114.50	3	6,175	0.05%
2022/03/17	0	0.00	1	115.50	115.50	-1	6,187	-0.02%
2022/03/16	4	114.00	0	0.00	113.50	4	6,250	0.06%
2022/03/14	3	114.33	2	113.50	113.50	1	6,351	0.02%
2022/03/11	0	0.00	2	111.25	111.00	-2	6,344	-0.03%
2022/03/10	1	110.50	0	0.00	110.50	1	6,341	0.02%
2022/03/09	1	108.50	0	0.00	108.00	1	6,332	0.02%
2022/03/08	0	0.00	2	108.75	107.00	-2	6,336	-0.03%
2022/03/04	0	0.00	1	114.50	113.50	-1	6,364	-0.02%
2022/03/02	5	114.50	0	0.00	114.50	5	6,433	0.08%
2022/03/01	1	117.50	0	0.00	117.50	1	6,441	0.02%
2022/02/25	1	113.00	1	112.00	114.50	0	6,478	0.00%
2022/02/24	1	120.00	2	119.50	117.50	-1	6,423	-0.02%
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/18	0	0.00	1	125.50	125.50	-1	6,676	-0.01%
2022/02/17	3	125.17	0	0.00	125.00	3	6,807	0.04%
2022/02/16	0.2	128.00	3	126.67	127.50	-2.8	6,910	-0.04%
2022/02/15	0	0.00	1	124.50	123.50	-1	6,945	-0.01%
2022/02/14	30	123.00	42	122.38	123.00	-12	7,221	-0.17%
2022/02/11	2	125.50	0	0.00	125.00	2	7,325	0.03%
2022/02/10	22	131.27	3	130.00	127.50	19	7,491	0.25%
2022/02/09	2	126.00	4	127.63	128.00	-2	7,569	-0.03%
2022/02/08	6	127.25	1	127.50	126.00	5	7,925	0.06%
2022/02/07	8	126.50	0	0.00	126.00	8	8,397	0.10%
2022/01/26	0	0.00	7	124.00	123.00	-7	8,399	-0.08%
2022/01/24	1	119.50	2	120.50	121.50	-1	8,641	-0.01%
2022/01/21	0	0.00	8	120.38	119.50	-8	8,673	-0.09%
2022/01/20	1	123.50	0	0.00	124.50	1	8,734	0.01%
2022/01/19	1	123.00	0	0.00	124.00	1	8,896	0.01%
2022/01/18	5	124.50	3	124.50	124.00	2	8,953	0.02%
2022/01/17	5	123.20	1	125.50	125.50	4	8,942	0.04%
2022/01/12	1	122.50	0	0.00	122.50	1	8,943	0.01%
2022/01/11	1	119.00	0	0.00	119.00	1	8,892	0.01%
2022/01/10	3	123.83	1	124.00	123.50	2	8,811	0.02%
2022/01/07	1	124.00	5	122.80	125.00	-4	8,776	-0.05%
2022/01/06	9	126.67	5	127.60	128.00	4	8,643	0.05%
2022/01/05	11	132.86	3	131.67	129.00	8	8,573	0.09%
2022/01/04	3	132.67	3	133.00	134.50	0	8,252	0.00%
2022/01/03	2	130.75	8	130.00	129.50	-6	8,098	-0.07%
2021/12/30	55	128.95	0	0.00	127.50	55	8,007	0.69%
2021/12/29	1	129.50	0	0.00	129.00	1	7,937	0.01%
2021/12/28	0	0.00	10	126.90	125.00	-10	7,806	-0.13%
2021/12/27	11	126.05	1	128.00	126.50	10	7,771	0.13%
2021/12/24	0	0.00	3.3	124.76	124.50	-3.3	7,636	-0.04%
2021/12/23	0	0.00	2	125.50	124.50	-2	7,592	-0.03%
2021/12/22	4	124.75	3	125.50	127.00	1	7,472	0.01%
2021/12/21	1	126.00	2	123.25	126.00	-1	7,421	-0.01%
2021/12/20	5	128.30	1	128.00	125.50	4	7,263	0.06%
2021/12/17	13	129.88	15.3	127.54	125.50	-2.3	7,073	-0.03%
2021/12/16	21	126.17	15	126.97	127.00	6	6,482	0.09%
2021/12/15	6	119.25	17	121.50	125.50	-11	5,787	-0.19%
2021/12/14	3	114.67	2	115.00	114.50	1	5,256	0.02%
2021/12/13	2	116.00	17	114.24	116.00	-15	5,184	-0.29%
2021/12/10	10	115.25	1	115.00	114.50	9	5,145	0.17%
2021/12/09	3	112.83	102	111.25	113.00	-99	5,052	-1.96%	大賣/
2021/12/08	1	108.50	0	0.00	108.50	1	4,919	0.02%
2021/12/06	1	107.00	0	0.00	107.00	1	4,870	0.02%
2021/12/02	3	109.00	3	109.17	108.00	0	4,875	0.00%
2021/12/01	1	106.50	0.1	110.00	110.50	0.9	4,848	0.02%
2021/11/30	0	0.00	1	108.50	110.00	-1	4,811	-0.02%
2021/11/26	0	0.00	2	106.00	106.00	-2	4,741	-0.04%
2021/11/25	3	108.00	0	0.00	107.50	3	4,670	0.06%
2021/11/24	1	108.50	0	0.00	108.50	1	4,651	0.02%
2021/11/23	1	112.00	0	0.00	110.00	1	4,574	0.02%
2021/11/22	1	115.50	0	0.00	115.00	1	4,487	0.02%
2021/11/19	2	113.75	1	115.50	116.50	1	4,438	0.02%
2021/11/18	4	113.50	1	114.50	112.50	3	4,328	0.07%
2021/11/17	3	111.67	1	112.00	111.00	2	4,202	0.05%
2021/11/16	104	115.04	5	114.50	114.00	99	4,092	2.42%	大買/
2021/11/15	1	116.00	3	116.00	119.00	-2	3,956	-0.05%
2021/11/12	1	116.50	1	116.00	114.50	0	3,828	0.00%
2021/11/11	2	114.25	102	117.94	113.00	-100	3,736	-2.68%	大賣/
2021/11/10	104	114.98	0	0.00	115.50	104	3,475	2.99%	大買/鉅額交易
2021/11/09	3	117.00	2	115.25	114.50	1	3,354	0.03%
2021/11/08	1	114.00	5	115.10	115.50	-4	3,161	-0.13%
2021/11/05	22	113.07	39	113.18	113.50	-17	2,987	-0.57%
2021/11/04	30	114.53	25	114.62	115.50	5	2,624	0.19%
2021/11/03	2	105.00	1	106.00	105.00	1	2,135	0.05%
2021/11/02	30	106.08	20	102.25	102.50	10	2,084	0.48%
2021/11/01	5	105.50	19	107.24	108.50	-14	1,986	-0.70%
2021/10/29	5	104.50	1	104.50	105.00	4	1,819	0.22%
2021/10/28	5	106.00	15	106.23	105.00	-10	1,766	-0.57%
2021/10/27	16	105.16	6	105.50	105.50	10	1,690	0.59%
2021/10/26	0	0.00	5	101.18	101.50	-5	1,533	-0.33%
2021/10/25	1	98.80	0	0.00	98.80	1	1,508	0.07%
2021/10/22	0	0.00	17	98.58	99.00	-17	1,525	-1.11%
2021/10/20	2	94.95	2	94.50	94.70	0	1,656	0.00%
2021/10/19	0	0.00	2	92.10	92.60	-2	1,661	-0.12%
2021/10/13	2	91.95	0	0.00	90.80	2	1,876	0.11%
2021/10/12	2	93.20	0	0.00	93.00	2	1,983	0.10%
2021/10/08	2	94.60	0	0.00	95.60	2	2,042	0.10%
2021/10/07	1	93.40	12	93.35	95.80	-11	2,160	-0.51%
2021/10/06	1	91.30	0	0.00	90.80	1	2,127	0.05%
2021/09/30	0	0.00	1	93.00	93.00	-1	2,137	-0.05%
2021/09/28	1	93.40	0.1	93.50	94.20	0.9	2,167	0.04%
2021/09/27	1	92.10	3	92.60	92.50	-2	2,140	-0.09%
2021/09/22	0	0.00	1	90.50	90.20	-1	2,347	-0.04%
2021/09/09	0	0.00	1	89.60	90.40	-1	2,460	-0.04%
2021/09/08	2	88.65	0	0.00	88.20	2	2,462	0.08%
2021/09/06	2	90.20	0	0.00	90.00	2	2,449	0.08%
2021/09/02	1	90.20	2	91.20	89.90	-1	2,496	-0.04%
2021/08/30	0	0.00	6	93.30	93.30	-6	2,508	-0.24%
2021/08/27	1	90.10	1	90.20	90.20	0	2,504	0.00%
2021/08/26	2	90.40	0	0.00	90.00	2	2,547	0.08%
2021/08/20	1	89.60	0	0.00	89.10	1	2,646	0.04%
2021/08/18	2	89.00	6	88.80	89.70	-4	2,665	-0.15%
2021/08/16	4	89.45	1	89.30	89.20	3	2,674	0.11%
2021/08/13	2	89.40	1	89.00	89.30	1	2,667	0.04%
2021/08/12	2	90.80	0	0.00	90.30	2	2,664	0.08%
2021/08/11	12	88.86	2	90.95	88.80	10	2,667	0.37%
2021/08/06	8	93.63	2	93.70	93.50	6	2,687	0.22%
2021/07/30	1	97.50	1	96.70	97.30	0	2,907	0.00%
2021/07/29	2	96.20	2	97.40	97.50	0	2,918	0.00%
2021/07/27	2	99.50	1	98.70	99.50	1	2,883	0.03%
2021/07/26	10	101.50	2.4	100.67	102.00	7.6	2,844	0.27%
2021/07/23	1	110.50	0	0.00	109.00	1	2,707	0.04%
2021/07/22	0	0.00	1	109.50	108.00	-1	2,704	-0.04%
2021/07/21	2	109.75	0	0.00	109.00	2	2,674	0.07%
2021/07/16	4.4	108.93	1	110.00	109.50	3.4	2,561	0.13%
2021/07/15	1	106.00	0	0.00	108.50	1	2,465	0.04%
2021/07/14	3	108.67	6.1	107.14	108.50	-3.1	2,419	-0.13%
2021/07/08	0	0.00	1	102.50	102.50	-1	2,617	-0.04%
2021/07/07	0	0.00	1	103.00	103.00	-1	2,699	-0.04%
2021/07/06	0	0.00	1	105.50	103.50	-1	2,773	-0.04%
2021/07/05	4	102.88	0	0.00	104.00	4	2,816	0.14%
2021/07/01	0	0.00	1	105.00	103.50	-1	2,939	-0.03%
2021/06/29	7	104.71	7	106.00	106.50	0	3,010	0.00%
2021/06/25	0	0.00	4	100.03	99.20	-4	3,093	-0.13%
2021/06/23	1	97.00	1	97.50	98.80	0	3,136	0.00%
2021/06/21	2	97.30	2	97.00	96.80	0	3,283	0.00%
2021/06/18	4	100.05	5	100.02	99.90	-1	3,355	-0.03%
2021/06/17	1	99.00	0	0.00	99.00	1	3,472	0.03%
2021/06/11	1	101.00	0	0.00	99.50	1	4,156	0.02%
2021/06/10	0	0.00	1	99.90	100.50	-1	4,181	-0.02%
2021/06/07	1	96.70	2	96.95	96.50	-1	4,272	-0.02%
2021/06/03	5	99.32	4	99.50	100.00	1	4,303	0.02%
2021/06/02	1	99.20	1	99.20	97.50	0	4,270	0.00%
2021/06/01	0	0.00	1	97.80	96.40	-1	4,229	-0.02%
2021/05/31	1	94.00	0	0.00	96.90	1	4,227	0.02%
2021/05/28	0	0.00	1	94.50	94.80	-1	4,208	-0.02%
2021/05/27	0	0.00	1	94.50	94.70	-1	4,203	-0.02%
2021/05/26	1	93.20	2	92.60	92.50	-1	4,198	-0.02%
2021/05/25	6	93.63	3	93.80	93.10	3	4,209	0.07%
2021/05/20	1	90.60	2	91.45	90.90	-1	4,251	-0.02%
2021/05/19	1	90.30	1	92.10	92.00	0	4,279	0.00%
2021/05/18	3	88.40	4	89.38	90.40	-1	4,291	-0.02%
2021/05/17	1.1	85.55	1	89.30	85.00	0.1	4,313	0.00%
2021/05/14	2	90.70	0	0.00	89.60	2	4,277	0.05%
2021/05/13	3	88.67	4	89.65	91.50	-1	4,218	-0.02%
2021/05/12	1	94.30	3	87.70	90.60	-2	4,174	-0.05%
2021/05/11	3	96.00	5	96.96	94.30	-2	4,094	-0.05%
2021/05/10	6	99.98	5	98.78	98.00	1	4,043	0.02%
2021/05/07	3	102.50	1	103.50	102.00	2	3,999	0.05%
2021/05/06	3	103.83	0	0.00	101.50	3	4,002	0.07%
2021/05/04	3	106.67	3	105.33	105.50	0	3,979	0.00%
2021/05/03	1	109.50	2	109.00	108.00	-1	3,933	-0.03%
2021/04/28	1	113.50	0	0.00	114.00	1	3,905	0.03%
2021/04/26	1	113.50	0.2	113.50	113.50	0.9	3,922	0.02%
2021/04/22	0	0.00	1	114.00	112.00	-1	3,932	-0.03%
2021/04/21	2	114.50	1	114.00	114.00	1	3,911	0.03%
2021/04/20	1	113.00	1	115.00	115.50	0	3,901	0.00%
2021/04/19	3	112.83	2	113.75	113.50	1	3,934	0.03%
2021/04/16	3	114.83	2	115.25	115.00	1	3,901	0.03%
2021/04/15	3	114.83	6	114.83	114.50	-3	3,944	-0.08%
2021/04/14	9	122.39	7.3	118.90	122.00	1.7	3,888	0.04%
2021/04/13	1	126.00	2	125.25	125.50	-1	3,722	-0.03%
2021/04/12	1	126.50	2	124.00	124.00	-1	3,704	-0.03%
2021/04/09	0.2	123.50	2	124.00	125.50	-1.9	3,656	-0.05%
2021/04/08	0	0.00	1	122.00	124.00	-1	3,585	-0.03%
2021/04/07	1	116.50	0	0.00	118.00	1	3,469	0.03%
2021/04/06	0	0.00	2	117.00	117.50	-2	3,437	-0.06%
2021/04/01	1	117.00	5	117.00	118.00	-4	3,367	-0.12%
2021/03/31	10	115.10	6	115.50	116.00	4	3,273	0.12%
2021/03/30	3	110.17	0	0.00	110.50	3	3,096	0.10%
2021/03/29	3	110.00	0	0.00	109.50	3	3,071	0.10%
2021/03/26	1	109.00	0	0.00	110.00	1	3,074	0.03%
2021/03/25	0	0.00	0.4	110.00	109.00	-0.4	3,047	-0.01%
2021/03/24	5	109.00	1	110.50	111.00	4	2,985	0.13%
2021/03/23	0	0.00	3	109.00	110.00	-3	2,924	-0.10%
2021/03/22	2	109.50	0	0.00	112.00	2	2,863	0.07%
2021/03/19	2	106.50	4	108.00	108.50	-2	2,788	-0.07%
2021/03/18	7	106.36	28	109.00	110.00	-21	2,581	-0.81%
2021/03/17	0	0.00	4	100.38	100.00	-4	2,228	-0.18%
2021/03/16	2	98.90	0	0.00	98.40	2	2,188	0.09%
2021/03/12	0	0.00	14	97.96	98.80	-14	2,189	-0.64%
2021/03/11	2.2	96.78	2	97.10	96.30	0.2	2,158	0.01%
2021/03/10	5.2	96.35	1	95.50	96.50	4.2	2,131	0.20%
2021/03/08	1	94.20	0	0.00	92.90	1	2,121	0.05%
2021/03/05	1	94.20	0	0.00	94.00	1	2,137	0.05%
2021/03/04	2	93.50	2	93.20	93.20	0	2,164	0.00%
2021/02/25	2	95.70	2	95.40	95.40	0	2,305	0.00%
2021/02/24	10	95.80	1	96.00	94.80	9	2,313	0.39%
2021/02/23	0	0.00	1	96.50	96.40	-1	2,288	-0.04%
2021/02/22	1	97.50	2	96.25	96.80	-1	2,317	-0.04%
2021/02/19	1	96.40	1	96.50	96.40	0	2,295	0.00%
2021/02/18	1	95.60	0	0.00	96.30	1	2,295	0.04%
2021/02/17	1	96.50	0	0.00	94.50	1	2,357	0.04%
2021/02/05	0	0.00	4	95.40	95.30	-4	2,399	-0.17%
2021/02/02	0	0.00	0	94.30	94.80	0	2,751	0.00%
2021/02/01	0	0.00	0	94.00	94.40	0	2,765	0.00%
2021/01/28	0	0.00	0.4	94.74	94.30	-0.4	2,802	-0.01%
2021/01/26	1	94.00	1	92.50	92.50	0	2,789	0.00%
2021/01/22	0	0.00	0.6	92.17	92.60	-0.6	2,986	-0.02%
2021/01/21	0	0.00	1	91.20	89.90	-1	3,023	-0.03%
2021/01/20	6	91.10	0	0.00	90.40	6	3,097	0.19%
2021/01/19	1	93.80	0	0.00	93.20	1	3,216	0.03%
2021/01/18	0	0.00	1	93.90	93.70	-1	3,292	-0.03%
2021/01/15	1.3	93.14	0	0.00	93.10	1.3	3,349	0.04%
2021/01/13	0	0.00	1	95.00	95.00	-1	3,744	-0.03%
2021/01/12	1	93.00	0	0.00	94.00	1	3,968	0.03%
2021/01/11	3	97.20	0	0.00	96.50	3	4,145	0.07%
2021/01/08	1	98.00	0	0.00	98.10	1	4,186	0.02%
2021/01/06	0	0.00	3	95.73	95.90	-3	4,234	-0.07%
2021/01/05	4	97.08	0	0.00	98.00	4	4,298	0.09%
2021/01/04	1	94.10	0.2	95.20	95.90	0.8	4,236	0.02%
2020/12/30	0	0.00	0	93.80	93.10	0	4,258	0.00%
2020/12/28	1	92.60	0	0.00	93.20	1	4,301	0.02%
2020/12/22	13	93.70	1	92.70	92.70	12	4,315	0.28%
2020/12/18	0	0.00	1	95.90	95.90	-1	4,316	-0.02%
2020/12/15	0	0.00	2	95.15	95.10	-2	4,332	-0.05%
2020/12/14	0	0.00	1	97.30	97.00	-1	4,333	-0.02%
2020/12/11	0	0.00	1	94.30	95.60	-1	4,335	-0.02%
2020/12/10	4	96.85	2	96.20	96.20	2	4,322	0.05%
2020/12/09	2	98.70	2	98.55	98.70	0	4,304	0.00%
2020/12/08	0	0.00	3	98.50	98.40	-3	4,311	-0.07%
2020/12/07	0	0.00	3	97.93	98.50	-3	4,347	-0.07%
2020/12/04	1	97.20	0	0.00	97.50	1	4,352	0.02%
2020/12/03	4	97.33	0	0.00	97.40	4	4,372	0.09%
2020/12/02	2	96.20	0	0.00	97.40	2	4,445	0.04%
2020/12/01	0	0.00	1	96.50	96.50	-1	4,505	-0.02%
2020/11/30	2	96.90	1	97.00	96.80	1	4,590	0.02%
2020/11/27	0	0.00	1	98.00	98.20	-1	4,679	-0.02%
2020/11/26	1	97.40	0	0.00	96.90	1	4,789	0.02%
2020/11/25	6	95.88	1	96.00	96.00	5	4,993	0.10%
2020/11/24	7	98.63	2	98.60	97.60	5	5,005	0.10%
2020/11/23	1	99.60	0	0.00	99.60	1	5,045	0.02%
2020/11/19	4	100.20	0	0.00	99.80	4	5,451	0.07%
2020/11/18	0	0.00	1	101.00	100.50	-1	5,639	-0.02%
2020/11/17	1	100.00	0	0.00	100.50	1	5,699	0.02%
2020/11/16	1	98.60	0	0.00	101.50	1	5,715	0.02%
2020/11/13	0	0.00	1	101.50	99.90	-1	5,643	-0.02%
2020/11/12	3	101.63	4	103.13	99.60	-1	5,587	-0.02%
2020/11/10	3	97.90	2	99.50	96.20	1	5,374	0.02%
2020/11/09	0	0.00	1	100.00	101.00	-1	5,330	-0.02%
2020/11/03	2	99.70	0	0.00	99.80	2	5,745	0.03%
2020/11/02	2	101.50	6	102.25	100.50	-4	5,766	-0.07%
2020/10/30	0	0.00	1	101.00	99.80	-1	5,673	-0.02%
2020/10/29	3	98.80	1	99.30	99.00	2	5,601	0.04%
2020/10/28	3	100.50	0	0.00	101.00	3	5,555	0.05%
2020/10/27	1.7	102.79	4	100.63	103.50	-2.3	5,503	-0.04%
2020/10/26	1.3	100.27	4	99.40	99.40	-2.7	5,365	-0.05%
2020/10/23	2	98.80	2	99.00	99.00	0	5,288	0.00%
2020/10/22	0	0.00	2	99.25	100.00	-2	5,250	-0.04%
2020/10/21	5	97.56	3	97.40	97.30	2	5,067	0.04%
2020/10/20	4	98.53	13.1	99.43	100.50	-9.1	4,858	-0.19%
2020/10/19	3	96.73	9	95.71	95.30	-6	4,640	-0.13%
2020/10/16	0	0.00	2	94.05	94.10	-2	4,418	-0.05%
2020/10/14	3	93.77	8	93.55	93.70	-5	4,316	-0.12%
2020/10/13	0	0.00	2	91.35	91.70	-2	4,291	-0.05%
2020/10/12	1	90.10	0	0.00	90.00	1	4,240	0.02%
2020/10/08	0	0.00	1	89.80	89.80	-1	4,258	-0.02%
2020/10/05	0	0.00	2	86.80	88.20	-2	4,231	-0.05%
2020/09/30	0	0.00	1	84.70	85.10	-1	4,238	-0.02%
2020/09/28	1	84.40	0	0.00	84.60	1	4,305	0.02%
2020/09/24	4	85.83	2	85.50	84.20	2	4,335	0.05%
2020/09/23	1	86.80	0	0.00	87.00	1	4,338	0.02%
2020/09/21	1	87.80	0	0.00	87.50	1	4,321	0.02%
2020/09/18	1	89.00	2	88.55	88.80	-1	4,303	-0.02%
2020/09/17	1	89.00	3	87.73	88.10	-2	4,288	-0.05%
2020/09/16	2	86.30	0	0.00	86.20	2	4,241	0.05%
2020/09/15	1	87.50	0	0.00	86.70	1	4,229	0.02%
2020/09/14	1	85.80	2	87.00	87.10	-1	4,234	-0.02%
2020/09/11	5	85.40	1	86.60	85.10	4	4,221	0.09%
2020/09/10	1	86.80	0	0.00	85.70	1	4,207	0.02%
2020/09/09	2	87.40	3	87.40	87.30	-1	4,141	-0.02%
2020/09/08	1	88.20	2	88.30	88.40	-1	4,112	-0.02%
2020/09/04	4	90.60	0	0.00	91.10	4	4,032	0.10%
2020/09/03	1	94.50	4	94.20	92.10	-3	3,963	-0.08%
2020/09/02	2	93.30	2	93.35	93.10	0	3,892	0.00%
2020/09/01	7	91.91	1	93.00	92.10	6	3,818	0.16%
2020/08/31	0	0.00	7	92.01	92.00	-7	3,702	-0.19%
2020/08/27	1	89.00	1	88.30	88.40	0	3,404	0.00%
2020/08/26	5	88.10	14.7	88.14	88.00	-9.7	3,318	-0.29%
2020/08/25	11	90.30	3	90.87	87.80	8	3,238	0.25%
2020/08/24	3	87.73	20	87.50	88.90	-17	2,897	-0.59%
2020/08/21	2	84.80	10	83.40	84.50	-8	2,742	-0.29%
2020/08/20	14	79.54	6	79.33	79.90	8	2,667	0.30%
2020/08/19	1	84.10	0	0.00	83.20	1	2,625	0.04%
2020/08/18	1	83.90	0	0.00	83.60	1	2,624	0.04%
2020/08/17	5	85.56	4	85.73	85.30	1	2,618	0.04%
2020/08/13	0	0.00	2	85.25	85.20	-2	2,580	-0.08%
2020/08/11	6	85.83	1	84.90	84.40	5	2,527	0.20%
2020/08/10	3	85.10	15	85.43	85.40	-12	2,469	-0.49%
2020/08/07	8	83.08	9	82.89	82.60	-1	2,349	-0.04%
2020/08/06	2	80.20	15	79.46	78.80	-13	2,197	-0.59%
2020/08/05	0	0.00	6	78.70	80.10	-6	2,241	-0.27%
2020/08/04	2	76.80	0	0.00	77.00	2	2,407	0.08%
2020/08/03	12	75.50	2	75.70	75.60	10	2,461	0.41%
2020/07/31	3.2	77.04	14	77.44	77.00	-10.8	2,477	-0.44%
2020/07/30	0	0.00	3	74.67	75.90	-3	2,441	-0.12%
2020/07/29	11	72.50	0	0.00	72.50	11	2,435	0.45%
2020/07/27	1	74.40	2	74.60	74.50	-1	2,445	-0.04%
2020/07/24	1	77.80	0	0.00	76.30	1	2,507	0.04%
2020/07/23	2	78.75	3	79.33	78.90	-1	2,506	-0.04%
2020/07/21	0	0.00	1	77.10	77.30	-1	2,552	-0.04%
2020/07/20	12	76.10	0	0.00	76.20	12	2,687	0.45%
2020/07/17	2	77.70	0	0.00	77.30	2	2,698	0.07%
2020/07/16	2	84.00	0.3	84.00	84.00	1.7	2,648	0.06%
2020/07/15	1	84.50	0	0.00	83.80	1	2,610	0.04%
2020/07/10	6	84.00	0	0.00	83.20	6	2,668	0.22%
2020/07/09	2	86.65	0	0.00	85.50	2	2,655	0.08%
2020/07/08	3	87.40	0	0.00	87.10	3	2,623	0.11%
2020/07/07	4	86.80	9	87.31	86.70	-5	2,615	-0.19%
2020/07/06	0	0.00	6	86.50	86.80	-6	2,617	-0.23%
2020/07/03	0	0.00	2	85.70	85.40	-2	2,614	-0.08%
2020/07/02	2	84.70	1	84.50	85.40	1	2,635	0.04%
2020/07/01	0	0.00	1	83.80	83.50	-1	2,657	-0.04%
2020/06/30	2	82.60	4	83.02	83.60	-2	2,691	-0.07%
2020/06/24	0.2	82.10	5	81.90	82.00	-4.8	2,763	-0.17%
2020/06/22	0	0.00	1	82.60	82.70	-1	2,827	-0.04%
2020/06/16	0	0.00	1	82.40	82.90	-1	2,945	-0.03%
2020/06/12	1	80.90	0	0.00	81.00	1	3,070	0.03%
2020/06/11	1	81.10	1	81.80	80.90	0	3,110	0.00%
2020/06/09	6	82.20	2	82.35	82.20	4	3,172	0.13%
2020/06/08	1	85.20	2	84.65	83.80	-1	3,202	-0.03%
2020/06/03	0	0.00	1	86.00	85.90	-1	3,186	-0.03%
2020/06/02	4.3	85.27	1	85.70	85.10	3.3	3,182	0.10%
2020/06/01	1	85.50	0	0.00	85.50	1	3,197	0.03%
2020/05/28	2	86.50	0	0.00	85.00	2	3,194	0.06%
2020/05/27	0	0.00	1	84.30	84.50	-1	3,146	-0.03%
2020/05/25	0	0.00	2	84.20	84.30	-2	3,153	-0.06%
2020/05/22	1	84.20	7	84.50	82.70	-6	3,143	-0.19%
2020/05/21	2	85.40	2	85.40	85.30	0	3,129	0.00%
2020/05/20	1	84.40	5	84.32	84.50	-4	3,122	-0.13%
2020/05/19	3	84.60	0	0.00	84.80	3	3,122	0.10%
2020/05/18	13	84.83	12	84.00	84.00	1	3,112	0.03%
2020/05/15	5	85.84	3	86.27	84.70	2	3,107	0.06%
2020/05/14	19	86.95	12	87.43	85.20	7	3,074	0.23%
2020/05/13	4	86.78	1	86.40	87.50	3	3,012	0.10%
2020/05/12	13	87.58	4	87.90	87.70	9	3,067	0.29%
2020/05/11	10	87.45	18	87.24	89.60	-8	3,024	-0.26%
2020/05/08	0	0.00	23	83.20	82.70	-23	2,815	-0.82%
2020/05/07	10	81.06	2	81.70	81.00	8	2,764	0.29%
2020/05/04	1	79.70	0	0.00	79.30	1	2,772	0.04%
2020/04/30	5	81.20	0	0.00	80.90	5	2,786	0.18%
2020/04/29	21	82.32	12	81.43	81.20	9	2,804	0.32%
2020/04/27	15	78.83	7	78.73	79.00	8	2,792	0.29%
2020/04/24	1	79.40	0	0.00	79.00	1	2,760	0.04%
2020/04/23	7	78.96	18	79.74	79.30	-11	2,735	-0.40%
2020/04/22	1	72.00	2	74.70	75.90	-1	2,593	-0.04%
2020/04/21	5	73.50	2	73.50	72.30	3	2,564	0.12%
2020/04/20	1	74.10	1	73.90	74.80	0	2,562	0.00%
2020/04/17	5	74.92	3	74.70	74.20	2	2,570	0.08%
2020/04/16	6	73.40	5	74.10	74.10	1	2,588	0.04%
2020/04/15	5	73.60	3	73.73	73.10	2	2,579	0.08%
2020/04/10	1	71.00	5	71.80	72.20	-4	2,604	-0.15%
2020/04/09	5.5	72.01	5	72.20	71.50	0.5	2,625	0.02%
2020/04/08	5	73.20	5	72.70	73.60	0	2,592	0.00%
2020/04/07	0	0.00	9	73.37	73.50	-9	2,571	-0.35%
2020/04/06	1	70.20	0	0.00	71.40	1	2,563	0.04%
2020/04/01	10	69.17	8	69.91	70.10	2	2,521	0.08%
2020/03/31	7	67.89	8	67.86	68.30	-1	2,503	-0.04%
2020/03/30	10	67.00	10	66.70	67.00	0	2,464	0.00%
2020/03/27	11	68.79	12	66.66	65.90	-1	2,439	-0.04%
2020/03/26	10	65.87	5	66.02	67.10	5	2,416	0.21%
2020/03/25	1	67.00	2	68.00	66.20	-1	2,395	-0.04%
2020/03/24	4	64.45	5	64.00	64.00	-1	2,351	-0.04%
2020/03/23	3	61.80	6	60.57	61.80	-3	2,317	-0.13%
2020/03/20	1	60.80	0	0.00	61.90	1	2,331	0.04%
2020/03/19	2	56.30	0	0.00	56.30	2	2,299	0.09%
2020/03/18	11	62.36	1	62.00	60.70	10	2,251	0.44%
2020/03/17	1	60.00	0	0.00	58.20	1	2,206	0.05%
2020/03/16	0	0.00	12	63.78	62.00	-12	2,171	-0.55%
2020/03/13	8	64.69	0	0.00	64.40	8	2,167	0.37%
2020/03/12	2	69.70	11	71.05	69.90	-9	2,131	-0.42%
2020/03/11	0	0.00	3	77.67	76.00	-3	2,078	-0.14%
2020/03/10	5	76.62	0	0.00	77.70	5	2,086	0.24%
2020/03/09	1	79.60	0	0.00	78.00	1	2,099	0.05%
2020/03/06	0	0.00	3	81.83	81.30	-3	2,101	-0.14%
2020/03/05	0	0.00	5	82.26	82.10	-5	2,224	-0.22%
2020/03/03	4	80.80	0	0.00	80.30	4	2,260	0.18%
2020/02/26	0	0.00	1	81.00	81.40	-1	2,384	-0.04%
2020/02/24	1	81.30	0	0.00	80.50	1	2,442	0.04%
2020/02/21	8	83.43	12	82.49	82.00	-4	2,489	-0.16%
2020/02/20	3	84.00	3	83.70	83.70	0	2,481	0.00%
2020/02/17	7	83.51	6	83.20	83.20	1	2,489	0.04%
2020/02/14	7	84.19	9	84.39	84.60	-2	2,489	-0.08%
2020/02/13	3	84.50	2	85.05	84.90	1	2,476	0.04%
2020/02/12	4	81.80	1	79.10	81.80	3	2,408	0.12%
2020/02/11	1	78.40	0	0.00	78.00	1	2,421	0.04%
2020/02/10	6	76.90	6	77.10	77.10	0	2,442	0.00%
2020/02/07	4	78.30	4	78.00	77.70	0	2,479	0.00%
2020/02/06	1	79.70	0	0.00	79.50	1	2,484	0.04%
2020/02/04	2	77.65	0	0.00	78.50	2	2,469	0.08%
2020/02/03	5	76.40	5	76.40	76.40	0	2,469	0.00%
2020/01/30	1	82.00	1	80.10	80.30	0	2,461	0.00%
2020/01/20	2	88.85	0	0.00	88.80	2	2,455	0.08%
2020/01/17	5	88.90	5	88.80	88.80	0	2,475	0.00%
2020/01/16	0	0.00	3	88.30	88.50	-3	2,495	-0.12%
2020/01/15	1	88.30	0	0.00	88.30	1	2,523	0.04%
2020/01/14	4	88.68	0	0.00	88.80	4	2,566	0.16%
2020/01/10	1	88.80	0	0.00	86.70	1	2,747	0.04%
2020/01/09	1	89.10	0	0.00	89.10	1	2,716	0.04%
2020/01/08	2	88.40	0	0.00	88.30	2	2,730	0.07%
2020/01/06	2	91.30	0	0.00	91.10	2	2,717	0.07%
2020/01/03	1	92.30	0	0.00	92.00	1	2,768	0.04%
2020/01/02	0	0.00	1	94.10	94.00	-1	2,812	-0.04%
2019/12/31	1	93.90	0.3	94.00	94.10	0.7	2,835	0.02%
2019/12/30	3	93.90	2	93.90	94.40	1	2,850	0.04%
2019/12/27	3	92.97	0	0.00	92.90	3	2,829	0.11%
2019/12/23	1	90.60	0	0.00	90.60	1	2,891	0.03%
2019/12/19	2	92.45	0	0.00	92.40	2	2,903	0.07%
2019/12/18	0	0.00	1	93.70	93.60	-1	2,908	-0.03%
2019/12/17	0	0.00	1	93.30	94.00	-1	2,919	-0.03%
2019/12/10	2	92.90	0	0.00	92.30	2	2,980	0.07%
2019/12/09	1	92.10	0	0.00	91.80	1	3,003	0.03%
2019/12/04	1	93.10	2	93.50	92.60	-1	3,171	-0.03%
2019/12/03	0	0.00	1	95.50	94.70	-1	3,167	-0.03%
2019/12/02	0	0.00	1	97.20	95.60	-1	3,169	-0.03%
2019/11/29	0	0.00	2	96.00	95.60	-2	3,141	-0.06%
2019/11/27	2	95.85	1	96.00	96.00	1	3,199	0.03%
2019/11/22	0	0.00	1	92.30	93.40	-1	3,559	-0.03%
2019/11/21	2	90.50	3	90.83	91.10	-1	3,608	-0.03%
2019/11/20	1	91.30	1	89.60	91.50	0	3,873	0.00%
2019/11/18	1	91.00	0	0.00	90.50	1	3,921	0.03%
2019/11/11	0	0.00	1	91.30	89.90	-1	4,123	-0.02%
2019/11/08	0	0.00	1	91.00	92.20	-1	4,140	-0.02%
2019/11/07	1	89.00	0	0.00	88.30	1	4,125	0.02%
2019/11/06	1	90.20	1	91.10	90.00	0	4,193	0.00%
2019/10/31	0	0.00	1	96.40	94.20	-1	4,407	-0.02%
2019/10/29	5	96.80	7	95.54	95.00	-2	4,506	-0.04%
2019/10/28	1	95.70	4	96.18	95.80	-3	4,525	-0.07%
2019/10/24	1	95.50	0	0.00	95.30	1	4,651	0.02%
2019/10/22	1	95.50	5	95.98	95.10	-4	4,957	-0.08%
2019/10/21	0	0.00	3	96.33	95.40	-3	5,211	-0.06%
2019/10/18	2	92.45	2	93.60	92.80	0	5,255	0.00%
2019/10/17	0	0.00	2	88.70	89.30	-2	5,222	-0.04%
2019/10/16	0	0.00	1	90.20	90.00	-1	5,197	-0.02%
2019/10/15	3	90.73	3	90.17	90.40	0	5,183	0.00%
2019/10/14	2	89.90	0	0.00	90.10	2	5,175	0.04%
2019/10/09	1	88.80	1	88.70	88.00	0	5,178	0.00%
2019/10/08	2	90.55	0	0.00	90.60	2	5,324	0.04%
2019/10/07	0	0.00	2	93.50	93.20	-2	5,277	-0.04%
2019/10/04	2	92.50	1	91.10	91.10	1	5,269	0.02%
2019/10/03	1	91.70	1	91.50	91.70	0	5,258	0.00%
2019/10/02	2	91.50	0	0.00	91.90	2	5,248	0.04%
2019/09/27	3	91.87	0	0.00	91.70	3	5,247	0.06%
2019/09/26	0	0.00	1	95.70	94.80	-1	5,223	-0.02%
2019/09/25	2	93.85	52	93.56	93.40	-50	5,228	-0.96%
2019/09/23	0	0.00	1	96.10	96.00	-1	5,333	-0.02%
2019/09/20	2	95.60	2	95.35	95.80	0	5,328	0.00%
2019/09/17	3	94.67	2	94.25	93.70	1	5,356	0.02%
2019/09/16	5	94.72	1	94.50	95.50	4	5,382	0.07%
2019/09/12	5	95.82	1	95.00	95.00	4	5,370	0.07%
2019/09/11	2	95.35	2	96.80	95.80	0	5,349	0.00%
2019/09/10	5	96.90	1	97.40	96.80	4	5,316	0.08%
2019/09/09	2	103.25	50	103.50	102.50	-48	5,167	-0.93%
2019/09/06	3	104.83	0	0.00	104.50	3	5,143	0.06%
2019/09/05	3	107.67	3	106.67	106.00	0	5,130	0.00%
2019/09/04	1	106.50	1	106.50	107.00	0	5,106	0.00%
2019/09/03	3	106.00	4	108.63	106.00	-1	5,154	-0.02%
2019/09/02	0	0.00	6	105.75	106.00	-6	5,051	-0.12%
2019/08/30	111	105.11	1	105.50	104.50	110	5,013	2.19%	大買/鉅額交易
2019/08/29	2	104.00	6	105.58	106.50	-4	4,942	-0.08%
2019/08/28	15	107.90	1	109.50	103.50	14	4,856	0.29%
2019/08/27	3	106.00	4	105.38	107.00	-1	4,611	-0.02%
2019/08/26	0	0.00	1	102.00	102.00	-1	4,512	-0.02%
2019/08/23	9	104.61	4	105.13	106.00	5	4,490	0.11%
2019/08/22	0	0.00	2	100.50	99.40	-2	4,249	-0.05%
2019/08/21	1	97.50	2	98.15	98.60	-1	4,219	-0.02%
2019/08/20	1	99.90	6	100.32	99.80	-5	4,164	-0.12%
2019/08/19	1	102.50	0	0.00	102.00	1	4,139	0.02%
2019/08/16	0	0.00	2	102.50	101.50	-2	4,150	-0.05%
2019/08/15	3	101.00	1	99.60	101.00	2	4,177	0.05%
2019/08/14	5	103.50	4	105.63	102.00	1	4,175	0.02%
2019/08/12	1	102.50	0	0.00	101.00	1	4,133	0.02%
2019/08/08	6	101.50	2	102.00	103.00	4	4,105	0.10%
2019/08/07	2	101.50	4	101.63	102.00	-2	4,054	-0.05%
2019/08/06	1	96.00	0	0.00	96.50	1	3,981	0.03%
2019/08/05	2	98.60	2	99.90	97.60	0	3,960	0.00%
2019/08/02	3	100.33	0	0.00	99.10	3	3,968	0.08%
2019/08/01	2	105.50	9	105.94	106.00	-7	3,981	-0.18%
2019/07/31	9	107.89	1	108.00	108.00	8	3,956	0.20%
2019/07/30	0	0.00	1	103.50	103.50	-1	3,914	-0.03%
2019/07/29	2	106.75	3	107.17	106.50	-1	3,874	-0.03%
2019/07/26	2	110.25	0	0.00	109.50	2	3,833	0.05%
2019/07/25	7	114.57	7	113.29	110.50	0	3,724	0.00%
2019/07/24	2	112.50	2.5	113.00	112.00	-0.5	3,544	-0.01%
2019/07/23	39	112.18	46	111.62	112.00	-7	3,538	-0.20%
2019/07/22	3	106.33	8	105.25	108.00	-5	3,252	-0.15%
2019/07/19	1	95.90	2	97.60	98.20	-1	3,113	-0.03%
2019/07/18	1	94.70	2	95.50	94.50	-1	3,071	-0.03%
2019/07/17	1	94.80	0	0.00	94.70	1	3,075	0.03%
2019/07/16	1	95.80	0	0.00	95.40	1	3,078	0.03%
2019/07/15	4	94.70	2.4	94.95	96.20	1.6	3,079	0.05%
2019/07/12	3	97.50	11	98.05	95.50	-8	3,111	-0.26%
2019/07/11	0	0.00	8	95.26	95.50	-8	3,085	-0.26%
2019/07/10	7	94.31	1	95.00	93.80	6	3,125	0.19%
2019/07/09	5	93.24	5	94.30	93.20	0	3,126	0.00%
2019/07/08	5	93.20	2	93.05	93.00	3	3,135	0.10%
2019/07/05	0	0.00	1	94.00	93.90	-1	3,194	-0.03%
2019/07/04	3	92.93	6	93.30	93.60	-3	3,264	-0.09%
2019/07/03	1	93.00	0	0.00	92.60	1	3,317	0.03%
2019/07/02	1	93.80	6	94.32	95.00	-5	3,338	-0.15%
2019/07/01	1	91.70	2	91.30	94.60	-1	3,324	-0.03%
2019/06/28	0	0.00	1	89.00	88.90	-1	3,266	-0.03%
2019/06/25	3	88.77	1	90.70	87.50	2	3,500	0.06%
2019/06/24	0	0.00	1	89.20	89.20	-1	3,557	-0.03%
2019/06/21	3	88.57	10	88.86	87.60	-7	3,737	-0.19%
2019/06/14	1	86.00	0	0.00	86.00	1	4,093	0.02%
2019/06/13	0	0.00	1	86.70	87.00	-1	4,247	-0.02%
2019/06/12	1	89.30	0	0.00	89.20	1	4,421	0.02%
2019/06/11	2	90.00	1	90.00	90.40	1	4,464	0.02%
2019/06/04	1	87.70	0	0.00	87.60	1	4,704	0.02%
2019/05/31	1	89.30	0	0.00	88.00	1	4,752	0.02%
2019/05/30	2	88.75	5	89.56	90.20	-3	4,789	-0.06%
2019/05/29	0	0.00	5	85.90	87.40	-5	4,751	-0.11%
2019/05/28	0	0.00	2	85.40	85.50	-2	4,818	-0.04%
2019/05/24	0	0.00	2	85.50	85.50	-2	4,941	-0.04%
2019/05/23	0	0.00	2	84.70	85.00	-2	4,961	-0.04%
2019/05/22	0	0.00	1	84.60	83.90	-1	4,967	-0.02%
2019/05/21	1	79.30	1	80.70	81.90	0	4,992	0.00%
2019/05/20	0	0.00	1	79.00	78.80	-1	5,045	-0.02%
2019/05/17	2	80.75	0	0.00	78.60	2	5,091	0.04%
2019/05/15	2	83.65	0	0.00	83.10	2	5,219	0.04%
2019/05/14	2	82.85	5	83.52	84.30	-3	5,297	-0.06%
2019/05/13	3.1	82.51	2	82.35	82.60	1.1	5,333	0.02%
2019/05/10	9.1	81.89	2	81.10	82.50	7.1	5,482	0.13%
2019/05/09	8	82.70	1	80.60	81.80	7	5,720	0.12%
2019/05/08	10	86.70	0	0.00	86.00	10	5,661	0.18%
2019/05/07	3	85.43	0	0.00	85.10	3	5,640	0.05%
2019/05/06	0	0.00	1	85.10	84.50	-1	5,726	-0.02%
2019/05/03	1	85.70	3	86.87	87.20	-2	5,785	-0.03%
2019/05/02	1.1	85.64	2	85.75	85.60	-0.9	5,897	-0.02%
2019/04/30	0	0.00	2	84.00	85.60	-2	6,108	-0.03%
2019/04/29	3.1	84.66	0	0.00	84.00	3.1	6,095	0.05%
2019/04/25	2	93.70	1	93.40	93.20	1	6,292	0.02%
2019/04/24	0	0.00	1	94.00	92.60	-1	6,586	-0.02%
2019/04/23	0	0.00	1	93.00	93.50	-1	6,713	-0.01%
2019/04/22	1	92.90	0	0.00	91.90	1	6,708	0.01%
2019/04/18	2	92.20	10	91.10	91.00	-8	6,757	-0.12%
2019/04/17	2	95.10	2	97.10	93.00	0	6,773	0.00%
2019/04/16	0	0.00	4	93.90	95.30	-4	6,714	-0.06%
2019/04/15	1	92.60	1	94.00	92.60	0	6,710	0.00%
2019/04/11	5	92.98	0	0.00	92.50	5	6,739	0.07%
2019/04/10	7	93.99	2	93.45	94.30	5	6,768	0.07%
2019/04/02	0	0.00	2	94.25	93.80	-2	6,754	-0.03%
2019/04/01	1	93.60	0	0.00	93.50	1	6,744	0.01%
2019/03/29	6	94.15	6	95.05	93.20	0	6,710	0.00%
2019/03/28	1	94.90	2	95.80	95.10	-1	6,648	-0.02%
2019/03/27	0	0.00	11	94.18	94.60	-11	6,552	-0.17%
2019/03/26	3	93.73	2	94.15	93.40	1	6,494	0.02%
2019/03/25	1	90.90	4	91.08	91.50	-3	6,387	-0.05%
2019/03/22	7	93.89	9	91.79	92.20	-2	6,333	-0.03%
2019/03/21	10	88.35	0	0.00	87.80	10	6,135	0.16%
2019/03/20	6	89.00	2	88.50	88.10	4	6,275	0.06%
2019/03/19	20	88.31	1	88.20	87.70	19	6,345	0.30%
2019/03/18	4	87.63	5	88.28	89.00	-1	6,445	-0.02%
2019/03/15	2	86.30	1	86.60	84.50	1	6,436	0.02%
2019/03/14	2	89.20	2	87.50	87.50	0	6,520	0.00%
2019/03/13	1	89.30	0	0.00	89.20	1	6,548	0.02%
2019/03/12	3	90.83	5	90.54	89.90	-2	6,599	-0.03%
2019/03/11	5	91.52	3	91.33	90.80	2	6,591	0.03%
2019/03/08	3	87.60	0	0.00	87.90	3	6,536	0.05%
2019/03/07	1	87.70	1	90.00	87.10	0	6,640	0.00%
2019/03/06	2	89.55	0	0.00	89.00	2	6,745	0.03%
2019/03/04	1	91.20	2	91.50	91.20	-1	6,726	-0.01%
2019/02/27	5	91.34	7	91.60	91.70	-2	6,700	-0.03%
2019/02/26	8	91.70	1	92.00	90.80	7	6,639	0.11%
2019/02/25	0	0.00	3	92.77	92.50	-3	6,691	-0.04%
2019/02/22	2	91.50	1	91.00	90.90	1	6,654	0.02%
2019/02/21	2	91.95	0	0.00	92.00	2	6,763	0.03%
2019/02/20	1	94.50	2	93.85	93.50	-1	6,741	-0.01%
2019/02/19	5	92.94	0	0.00	92.10	5	6,700	0.07%
2019/02/18	0	0.00	1	93.50	93.40	-1	6,645	-0.02%
2019/02/15	2	95.15	0	0.00	95.10	2	6,617	0.03%
2019/02/14	1	95.00	0	0.00	95.00	1	6,572	0.02%
2019/02/13	10	95.14	2	97.10	95.00	8	6,608	0.12%
2019/02/12	2	96.35	0	0.00	99.40	2	6,662	0.03%
2019/02/11	1	96.10	1	95.60	96.70	0	6,602	0.00%
2019/01/30	9	93.02	17	92.31	94.50	-8	6,449	-0.12%
2019/01/29	1	85.60	0	0.00	86.10	1	6,183	0.02%
2019/01/28	3	86.50	0	0.00	86.00	3	6,191	0.05%
2019/01/25	1	84.30	4	86.15	86.50	-3	6,192	-0.05%
2019/01/24	3	82.17	3	82.80	84.60	0	6,144	0.00%
2019/01/23	0	0.00	1	80.00	81.90	-1	6,103	-0.02%
2019/01/22	2	83.20	11	83.09	80.50	-9	5,962	-0.15%
2019/01/21	3	86.33	2	86.75	87.40	1	5,749	0.02%
2019/01/18	3	85.97	5	86.38	87.00	-2	5,710	-0.04%
2019/01/17	21	87.37	22	86.94	86.00	-1	5,628	-0.02%
2019/01/16	13	85.57	12	84.37	87.10	1	5,412	0.02%
2019/01/15	2	79.10	5	78.84	79.20	-3	5,106	-0.06%
2019/01/14	0	0.00	2	75.90	76.30	-2	4,974	-0.04%
2019/01/11	3	76.03	0	0.00	75.60	3	4,979	0.06%
2019/01/10	0	0.00	1	77.40	77.00	-1	4,948	-0.02%
2019/01/09	6	77.48	4	78.10	76.30	2	4,908	0.04%
2019/01/08	3	76.97	5	76.82	77.00	-2	4,831	-0.04%
2019/01/07	1	76.30	2	76.40	74.70	-1	4,718	-0.02%
2019/01/04	3	73.93	7	74.34	75.30	-4	4,661	-0.09%
2019/01/03	2	75.00	4	74.25	74.70	-2	4,650	-0.04%
2019/01/02	3	76.43	1	76.90	74.30	2	4,633	0.04%
2018/12/28	2	74.00	0	0.00	74.80	2	4,548	0.04%
2018/12/27	0	0.00	5	72.80	73.60	-5	4,528	-0.11%
2018/12/26	0	0.00	1	72.10	70.20	-1	4,439	-0.02%
2018/12/25	0	0.00	1	71.70	72.30	-1	4,421	-0.02%
2018/12/24	5	74.64	0	0.00	73.70	5	4,383	0.11%
2018/12/21	0	0.00	3	73.67	74.20	-3	4,317	-0.07%
2018/12/20	0	0.00	1	72.70	72.70	-1	4,262	-0.02%
2018/12/19	1	73.70	2	74.05	74.50	-1	4,208	-0.02%
2018/12/18	2	75.00	1	76.60	73.20	1	4,146	0.02%
2018/12/17	3	74.57	3	74.30	74.70	0	4,070	0.00%
2018/12/14	3	75.33	10	75.24	74.90	-7	4,070	-0.17%
2018/12/13	5	75.32	6	76.12	74.00	-1	3,991	-0.03%
2018/12/12	2	73.85	5	74.46	73.60	-3	3,837	-0.08%
2018/12/11	8	73.08	6	74.20	74.40	2	3,719	0.05%
2018/12/10	7	71.86	1	71.00	71.00	6	3,565	0.17%
2018/12/07	3	73.13	12	73.77	75.50	-9	3,414	-0.26%
2018/12/06	7	68.67	7	68.87	68.90	0	3,145	0.00%
2018/12/05	7	71.07	17	69.32	71.00	-10	3,077	-0.32%
2018/12/04	2	71.15	4	71.53	70.40	-2	3,030	-0.07%
2018/12/03	2	70.10	8	70.10	71.00	-6	2,989	-0.20%
2018/11/30	7	69.10	4	67.70	68.00	3	2,868	0.10%
2018/11/29	2	65.75	2	66.95	68.00	0	2,757	0.00%
2018/11/28	8	63.75	12	64.14	64.00	-4	2,624	-0.15%
2018/11/27	0	0.00	1	61.60	61.60	-1	2,530	-0.04%
2018/11/23	1	59.80	3	59.93	59.40	-2	2,539	-0.08%
2018/11/22	13	60.98	15	61.61	60.50	-2	2,525	-0.08%
2018/11/21	6	60.07	4	60.35	60.20	2	2,456	0.08%
2018/11/20	7	61.56	6	61.65	59.90	1	2,462	0.04%
2018/11/19	3	58.77	0	0.00	59.00	3	2,341	0.13%
2018/11/15	0	0.00	3	58.20	58.50	-3	2,332	-0.13%
2018/11/14	1	57.70	2	58.00	58.00	-1	2,314	-0.04%
2018/11/13	0	0.00	12	56.85	58.20	-12	2,278	-0.53%
2018/11/12	8	57.05	4	56.53	57.00	4	2,187	0.18%
2018/11/09	28	56.06	15	56.23	56.70	13	2,111	0.62%
2018/11/08	4	53.83	4	54.30	53.00	0	1,945	0.00%
2018/11/07	0	0.00	1	53.40	53.60	-1	1,933	-0.05%
2018/11/05	0	0.00	6	53.60	53.60	-6	1,993	-0.30%
2018/11/01	6	50.63	6	50.85	50.90	0	2,035	0.00%
2018/10/31	0	0.00	2	49.20	50.30	-2	2,011	-0.10%
2018/10/30	3	47.80	2	48.00	48.10	1	1,982	0.05%
2018/10/26	0	0.00	1	48.80	46.90	-1	2,016	-0.05%
2018/10/23	0	0.00	3	48.08	47.90	-3	2,084	-0.14%
2018/10/22	2	49.60	1	49.10	49.65	1	2,123	0.05%
2018/10/18	1	47.95	0	0.00	47.50	1	2,189	0.05%
2018/10/17	3	48.87	0	0.00	47.75	3	2,280	0.13%
2018/10/16	5	47.96	4	47.98	48.30	1	2,426	0.04%
2018/10/12	0	0.00	1	47.20	47.45	-1	2,830	-0.04%
2018/10/11	8	44.81	4	44.75	45.00	4	3,307	0.12%
2018/10/03	2	52.90	0	0.00	52.80	2	3,701	0.05%
2018/09/27	1	54.30	0	0.00	54.20	1	4,012	0.02%
2018/09/26	0	0.00	2	54.70	54.50	-2	4,133	-0.05%
2018/09/25	0	0.00	1	55.30	55.20	-1	4,209	-0.02%
2018/09/20	1	54.20	3	52.90	53.60	-2	4,636	-0.04%
2018/09/19	0	0.00	1	56.60	56.00	-1	4,618	-0.02%
2018/09/18	3	56.13	2	56.00	56.00	1	4,657	0.02%
2018/09/14	1	57.70	2	57.60	57.90	-1	4,776	-0.02%
2018/09/13	5	57.28	2	57.50	56.30	3	4,817	0.06%
2018/09/12	0	0.00	2	57.95	57.70	-2	4,854	-0.04%
2018/09/11	4	57.05	4	57.35	57.40	0	4,946	0.00%
2018/09/07	1	58.00	3.3	58.42	58.10	-2.3	5,026	-0.05%
2018/09/06	0	0.00	1	59.80	59.60	-1	5,086	-0.02%
2018/09/05	1	60.10	2	60.40	59.80	-1	5,383	-0.02%
2018/09/04	3	61.50	2	61.35	61.30	1	5,623	0.02%
2018/09/03	2	60.50	0	0.00	59.90	2	5,717	0.03%
2018/08/31	1	60.70	0	0.00	60.20	1	5,857	0.02%
2018/08/30	3	61.67	1	61.50	61.50	2	5,945	0.03%
2018/08/27	0	0.00	1	61.00	62.10	-1	6,735	-0.01%
2018/08/24	2	58.15	3	58.00	57.90	-1	6,968	-0.01%
2018/08/23	0	0.00	8	59.98	59.60	-8	6,941	-0.12%
2018/08/22	3	62.00	0	0.00	60.20	3	6,927	0.04%
2018/08/20	2	61.75	1	60.80	61.50	1	6,961	0.01%
2018/08/17	3	63.67	2	63.00	61.80	1	6,981	0.01%
2018/08/15	1	65.00	0	0.00	64.40	1	7,135	0.01%
2018/08/14	2	65.70	3	65.17	65.70	-1	7,144	-0.01%
2018/08/13	4	65.00	4	64.50	63.90	0	7,203	0.00%
2018/08/10	4	68.55	0	0.00	67.50	4	7,196	0.06%
2018/08/09	5	68.68	2	69.00	69.00	3	7,183	0.04%
2018/08/08	3	69.07	0	0.00	68.70	3	7,190	0.04%
2018/08/06	1	70.60	0	0.00	70.30	1	7,232	0.01%
2018/08/03	1	70.50	2	70.90	70.90	-1	7,276	-0.01%
2018/08/02	1	71.30	0	0.00	71.10	1	7,376	0.01%
2018/07/30	4	72.33	3	72.70	72.70	1	7,390	0.01%
2018/07/27	26	75.35	22	75.05	74.20	4	7,344	0.05%
2018/07/26	6	73.93	11	74.21	75.00	-5	7,300	-0.07%
2018/07/25	13	72.89	11	73.34	74.00	2	7,273	0.03%
2018/07/24	1	73.00	3	72.80	73.80	-2	7,254	-0.03%
2018/07/23	16	71.01	0	0.00	70.80	16	7,169	0.22%
2018/07/20	3	76.70	2	75.90	76.00	1	7,037	0.01%
2018/07/19	27	78.64	14	77.09	77.40	13	6,949	0.19%
2018/07/18	66	76.63	69	80.29	81.00	-3	6,682	-0.04%
2018/07/17	23	74.08	23	73.73	73.70	0	6,220	0.00%
2018/07/16	30	74.60	30	73.70	73.50	0	6,239	0.00%
2018/07/13	23	73.80	31	74.20	74.20	-8	6,200	-0.13%
2018/07/12	14	74.31	19.3	74.62	74.70	-5.3	6,142	-0.09%
2018/07/11	20	73.55	21	73.07	73.40	-1	6,256	-0.02%
2018/07/10	27	72.21	21	74.10	74.00	6	6,308	0.10%
2018/07/09	23	72.49	21	71.95	72.00	2	6,188	0.03%
2018/07/06	16	70.48	15	69.67	72.60	1	6,129	0.02%
2018/07/05	1.3	69.42	0	0.00	69.10	1.3	6,056	0.02%
2018/07/04	26	73.28	21	71.80	72.00	5	6,016	0.08%
2018/07/03	40	73.25	43	71.51	71.70	-3	5,902	-0.05%
2018/07/02	24	74.97	36	73.58	72.50	-12	5,835	-0.21%
2018/06/29	30	69.47	34	72.98	73.70	-4	5,640	-0.07%
2018/06/28	10	67.60	10	67.00	67.00	0	5,462	0.00%
2018/06/27	8	68.48	0	0.00	68.50	8	5,506	0.15%
2018/06/26	1	64.10	1	65.90	66.80	0	5,488	0.00%
2018/06/25	5	66.92	1	66.80	65.50	4	5,443	0.07%
2018/06/22	0	0.00	1	69.20	69.00	-1	5,379	-0.02%
2018/06/21	1	72.00	1	70.70	71.50	0	5,326	0.00%
2018/06/20	3	69.07	2	69.25	69.50	1	5,302	0.02%
2018/06/19	2	72.40	10	72.72	72.20	-8	5,200	-0.15%
2018/06/15	1	72.50	0	0.00	72.10	1	5,143	0.02%
2018/06/14	2	71.20	0	0.00	71.30	2	5,072	0.04%
2018/06/13	6	74.37	4	76.95	71.80	2	5,003	0.04%
2018/06/12	6	73.28	14	74.88	78.10	-8	4,805	-0.17%
2018/06/11	2	71.20	2	72.40	71.00	0	4,581	0.00%
2018/06/08	7	71.80	2	72.15	71.50	5	4,493	0.11%
2018/06/07	0	0.00	11	70.69	70.30	-11	4,356	-0.25%
2018/06/06	6	72.40	4	72.15	72.20	2	4,301	0.05%
2018/06/05	17	73.76	5	74.62	71.00	12	4,173	0.29%
2018/06/04	7	72.46	12	73.07	74.40	-5	3,814	-0.13%
2018/06/01	7	67.24	24	65.79	67.70	-17	3,540	-0.48%
2018/05/31	3	62.40	0	0.00	61.60	3	3,308	0.09%
2018/05/29	2	62.30	1	62.10	62.30	1	3,305	0.03%
2018/05/28	0	0.00	2	63.80	63.20	-2	3,317	-0.06%
2018/05/25	2	63.30	1	63.60	62.90	1	3,310	0.03%
2018/05/24	1	63.20	9	63.34	63.40	-8	3,293	-0.24%
2018/05/23	7	62.76	10	62.43	62.50	-3	3,241	-0.09%
2018/05/21	0	0.00	1	61.50	61.70	-1	3,127	-0.03%
2018/05/18	15	58.97	35	58.84	60.40	-20	3,050	-0.66%
2018/05/17	10	60.00	6	60.30	58.70	4	3,001	0.13%
2018/05/16	1	59.50	1	59.40	59.50	0	2,977	0.00%
2018/05/15	3	60.73	3	60.83	61.00	0	2,946	0.00%
2018/05/14	0	0.00	1	59.60	59.10	-1	2,888	-0.03%
2018/05/11	5	59.40	1	58.50	59.30	4	2,859	0.14%
2018/05/10	1	57.50	11	58.05	59.50	-10	2,928	-0.34%
2018/05/09	1	57.80	0	0.00	56.70	1	2,816	0.04%
2018/05/07	0	0.00	3	57.17	56.80	-3	2,767	-0.11%
2018/05/03	1	56.50	0	0.00	56.50	1	2,751	0.04%
2018/05/02	0	0.00	1	57.60	57.10	-1	2,744	-0.04%
2018/04/26	1	54.60	1	53.90	53.00	0	2,696	0.00%
2018/04/25	12	54.17	0	0.00	54.00	12	2,676	0.45%
2018/04/24	0	0.00	20	53.55	53.30	-20	2,662	-0.75%
2018/04/23	0	0.00	2	55.20	55.40	-2	2,630	-0.08%
2018/04/20	2	57.40	1	57.00	56.00	1	2,609	0.04%
2018/04/19	1	58.00	2	57.90	58.80	-1	2,538	-0.04%
2018/04/18	4	59.65	3	58.10	58.30	1	2,497	0.04%
2018/04/17	7	58.61	25	58.94	59.70	-18	2,396	-0.75%
2018/04/16	4	56.65	5	56.62	57.00	-1	2,273	-0.04%
2018/04/13	0	0.00	1	55.00	54.70	-1	2,181	-0.05%
2018/04/11	1	54.50	0	0.00	54.70	1	2,335	0.04%
2018/04/10	2	54.80	1.5	54.43	54.30	0.5	2,524	0.02%
2018/03/29	1	51.90	0	0.00	53.40	1	2,717	0.04%
2018/03/28	1	52.10	1	51.90	52.00	0	2,728	0.00%
2018/03/15	5	54.74	5	54.30	54.30	0	2,721	0.00%
2018/03/14	0	0.00	6	54.48	54.00	-6	2,678	-0.22%
2018/03/12	10	53.66	5	53.40	54.30	5	2,652	0.19%
2018/03/09	2	53.25	2	53.40	53.40	0	2,613	0.00%
2018/03/08	0	0.00	15	52.00	52.20	-15	2,605	-0.58%
2018/03/07	16	53.03	0	0.00	51.80	16	2,672	0.60%
2018/03/06	1	53.20	2	53.05	53.00	-1	2,628	-0.04%
2018/03/05	0	0.00	5	51.70	51.50	-5	2,580	-0.19%
2018/03/02	0	0.00	5	52.20	52.50	-5	2,583	-0.19%
2018/02/26	10	52.00	0	0.00	52.00	10	2,675	0.37%
2018/02/23	10	51.40	1	51.50	51.40	9	2,653	0.34%
2018/02/22	0	0.00	2	50.35	50.50	-2	2,631	-0.08%
2018/02/21	0	0.00	2	48.70	50.20	-2	2,612	-0.08%
2018/02/09	1	46.70	0	0.00	46.70	1	2,593	0.04%
2018/02/08	2	47.30	0	0.00	47.60	2	2,572	0.08%
2018/02/06	8	46.38	0	0.00	45.45	8	2,556	0.31%
2018/02/05	2	49.70	2	49.90	49.85	0	2,525	0.00%
2018/02/02	5	51.96	6	51.90	50.90	-1	2,519	-0.04%
2018/01/31	0	0.00	2	50.00	50.20	-2	2,396	-0.08%
2018/01/30	2	48.60	1	49.20	49.35	1	2,390	0.04%
2018/01/26	1	49.50	6	49.45	49.25	-5	2,373	-0.21%
2018/01/22	0	0.00	1	51.20	51.30	-1	2,384	-0.04%
2018/01/19	1.3	50.98	1	50.80	50.90	0.3	2,380	0.01%
2018/01/18	2	50.95	2	50.95	50.40	0	2,373	0.00%
2018/01/17	1	50.70	1	50.90	50.70	0	2,369	0.00%
2018/01/16	1.5	50.70	2	50.85	50.90	-0.5	2,362	-0.02%
2018/01/11	1	50.30	0	0.00	50.20	1	2,345	0.04%
2018/01/10	7	50.76	6	51.57	50.30	1	2,332	0.04%
2018/01/09	0	0.00	2	54.20	54.40	-2	2,231	-0.09%
2018/01/08	3	55.17	4	54.85	54.10	-1	2,214	-0.05%
2018/01/05	2	55.95	11	56.00	55.80	-9	2,134	-0.42%
2018/01/04	34	56.19	6	55.00	56.60	28	2,045	1.37%
2018/01/03	4.2	54.63	9	55.01	54.60	-4.8	1,860	-0.26%
2018/01/02	19	54.82	14	54.92	54.60	5	1,784	0.28%