智易 (3596)-永豐金-信義券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
1,125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: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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/26	0.1	172.50	0	0.00	171.50	0.1	2,102	0.00%
2024/04/25	1	171.50	0	0.00	170.50	1	2,119	0.05%
2024/04/24	0	0.00	4	175.50	176.00	-4	2,134	-0.19%
2024/04/11	0	188.00	0	0.00	187.00	0	2,113	0.00%
2024/04/03	0	192.50	0	0.00	192.50	0	2,143	0.00%
2024/03/29	0	0.00	10	191.50	191.50	-10	2,134	-0.47%
2024/03/28	15	194.83	5	191.50	191.50	10	2,067	0.48%
2024/03/22	1	196.00	0	0.00	199.00	1	2,007	0.05%
2024/03/20	10	199.45	17	201.65	199.00	-7	1,991	-0.35%
2024/03/19	6	195.50	1	195.50	195.00	5	2,059	0.24%
2024/03/18	1	194.50	0	0.00	187.50	1	2,140	0.05%
2024/03/14	7	189.29	16	190.16	189.50	-9	2,151	-0.42%
2024/03/13	5	186.50	0	0.00	186.50	5	2,066	0.24%
2024/03/01	8	180.69	2	180.00	178.50	6	1,956	0.31%
2024/02/27	1	182.00	2	181.25	180.00	-1	1,925	-0.05%
2024/02/26	1	176.50	0	0.00	180.00	1	1,891	0.05%
2024/02/23	1	184.50	0	0.00	183.50	1	1,870	0.05%
2024/02/22	0	0.00	6	172.50	178.50	-6	1,788	-0.34%
2024/02/21	3	168.50	0	0.00	168.50	3	1,726	0.17%
2024/02/19	3	169.00	0	0.00	169.00	3	1,715	0.17%
2024/02/15	0	0.00	2	172.00	172.50	-2	1,759	-0.11%
2024/01/30	1	172.50	0	0.00	173.50	1	1,834	0.05%
2024/01/24	3	174.00	0	0.00	174.00	3	2,027	0.15%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/05	0	0.00	2	169.00	168.00	-2	2,095	-0.10%
2024/01/02	0	0.00	1	167.50	170.50	-1	2,150	-0.05%
2023/12/29	2	171.00	3	169.83	170.50	-1	2,205	-0.05%
2023/12/28	0	0.00	3	169.50	170.00	-3	2,226	-0.13%
2023/12/25	0	0.00	1	170.00	169.50	-1	2,263	-0.04%
2023/12/22	1	173.50	0	0.00	172.00	1	2,339	0.04%
2023/12/15	5	185.30	1	181.50	181.50	4	2,540	0.16%
2023/12/14	6	189.92	0.1	187.50	189.50	5.9	2,566	0.23%
2023/12/13	3	186.33	1	186.00	188.50	2	2,431	0.08%
2023/12/12	0	0.00	2	172.00	171.50	-2	2,365	-0.08%
2023/11/16	0	0.00	1	171.00	171.00	-1	3,417	-0.03%
2023/11/15	0.1	172.00	0	0.00	167.50	0.1	3,478	0.00%
2023/11/10	0	0.00	1	164.00	164.00	-1	3,512	-0.03%
2023/11/09	1	168.00	0	0.00	166.50	1	3,544	0.03%
2023/11/08	0	0.00	1	168.00	167.50	-1	3,563	-0.03%
2023/11/07	1	165.50	0	0.00	166.00	1	3,615	0.03%
2023/11/03	2	163.00	3	165.83	167.00	-1	3,740	-0.03%
2023/11/02	1	154.50	1	158.50	159.00	0	3,817	0.00%
2023/11/01	0	0.00	0	148.00	152.00	0	3,830	0.00%
2023/10/31	1	159.00	0	0.00	154.00	1	3,874	0.03%
2023/10/19	0	0.00	1	157.50	159.50	-1	4,813	-0.02%
2023/10/18	1	159.00	0	0.00	159.50	1	4,820	0.02%
2023/10/11	0	0.00	0	163.50	163.50	0	4,934	0.00%
2023/10/06	0	0.00	0.1	164.20	164.00	-0.1	4,955	0.00%
2023/09/28	0	160.50	0	0.00	161.50	0	5,172	0.00%
2023/09/27	2	161.00	3	159.50	160.50	-1	5,183	-0.02%
2023/09/22	12	164.00	37	163.68	164.50	-25	5,142	-0.49%
2023/09/21	20	166.73	43	164.56	165.50	-23	5,142	-0.45%
2023/09/20	50	179.60	27	175.50	175.50	23	5,205	0.44%
2023/09/19	0	0.00	1	182.00	180.00	-1	5,170	-0.02%
2023/09/15	0	176.50	0	0.00	177.50	0	5,102	0.00%
2023/09/14	27	176.37	1	174.50	176.50	26	5,055	0.51%
2023/09/13	4	166.00	4	167.50	167.50	0	4,996	0.00%
2023/09/12	0	167.25	0	0.00	168.00	0	5,025	0.00%
2023/09/11	1	167.50	2	168.75	167.50	-1	4,980	-0.02%
2023/09/08	1	158.52	0	0.00	164.00	1	4,875	0.02%
2023/09/07	1	163.48	2	161.75	162.00	-1	4,830	-0.02%
2023/09/06	0	159.00	10	157.50	158.00	-10	4,748	-0.21%
2023/09/05	0	150.00	45	150.17	151.00	-45	4,651	-0.97%
2023/09/04	45	147.78	0	0.00	147.50	45	4,679	0.96%
2023/09/01	1	149.00	1	148.00	145.00	0	4,695	0.00%
2023/08/31	36	148.74	26	148.50	148.50	10	4,661	0.21%
2023/08/30	2	146.75	2	147.25	147.00	0	4,661	0.00%
2023/08/29	0	145.00	1	146.00	148.00	-1	4,655	-0.02%
2023/08/28	1	144.00	1	145.00	143.00	0	4,629	0.00%
2023/08/24	11	149.90	11	147.73	145.00	0	4,584	0.00%
2023/08/23	0	0.00	0.9	147.50	148.50	-0.9	4,480	-0.02%
2023/08/22	2	144.50	0	0.00	144.00	2	4,426	0.05%
2023/08/21	6	141.92	4.1	141.37	143.00	1.9	4,286	0.04%
2023/08/18	1	138.99	3	138.33	138.00	-2	4,253	-0.05%
2023/08/17	1.1	138.18	5	139.50	139.50	-3.9	4,252	-0.09%
2023/08/15	2	136.75	4	137.38	137.00	-2	4,245	-0.05%
2023/08/11	4	135.38	2	135.00	135.00	2	4,237	0.05%
2023/08/10	1	137.00	2	138.00	137.00	-1	4,205	-0.02%
2023/08/09	0	0.00	2	139.50	138.00	-2	4,138	-0.05%
2023/08/08	1	138.00	2	138.75	138.00	-1	4,068	-0.02%
2023/08/07	3	136.00	0	0.00	135.50	3	3,988	0.08%
2023/08/04	1	132.00	2	132.50	133.50	-1	3,964	-0.03%
2023/08/02	4	132.75	7	133.21	132.00	-3	3,936	-0.08%
2023/08/01	11	135.32	6	132.50	130.50	5	3,828	0.13%
2023/07/31	4	144.00	5.2	143.04	145.00	-1.2	3,727	-0.03%
2023/07/27	0	0.00	1	129.00	127.50	-1	3,368	-0.03%
2023/07/25	1	132.50	2	130.25	128.50	-1	3,276	-0.03%
2023/07/24	1	131.50	2	133.50	134.50	-1	3,178	-0.03%
2023/07/20	1	125.50	1	125.50	126.00	0	3,056	0.00%
2023/07/18	0	0.00	2	129.00	130.00	-2	3,011	-0.07%
2023/07/17	0.2	130.25	0	0.00	131.00	0.2	2,952	0.01%
2023/07/13	2	127.00	4	127.25	126.00	-2	2,876	-0.07%
2023/07/12	5	133.30	3	133.50	132.00	2	2,806	0.07%
2023/07/11	1	134.50	1.1	135.40	135.00	-0.1	2,748	0.00%
2023/07/10	0.1	131.50	0	0.00	132.00	0.1	2,668	0.00%
2023/07/07	2	129.25	1	127.50	127.50	1	2,560	0.04%
2023/07/05	3	127.50	0	0.00	127.50	3	2,426	0.12%
2023/07/04	2	126.25	1	126.50	127.00	1	2,386	0.04%
2023/06/30	0	0.00	1	123.50	123.00	-1	2,288	-0.04%
2023/06/29	3	121.17	10	122.75	122.00	-7	2,295	-0.30%
2023/06/28	5	125.00	8	125.44	122.50	-3	2,209	-0.14%
2023/06/27	7	119.50	3	119.33	120.00	4	2,020	0.20%
2023/06/20	1	117.00	1	118.00	118.00	0	1,984	0.00%
2023/06/19	0	0.00	23	118.13	119.00	-23	1,963	-1.17%
2023/06/16	9	114.56	9.1	117.05	117.50	-0.1	1,934	-0.01%
2023/06/15	1	116.50	0	0.00	116.50	1	1,866	0.05%
2023/06/13	1	118.00	1	119.50	118.00	0	1,864	0.00%
2023/06/12	3	116.50	5	117.40	118.00	-2	1,857	-0.11%
2023/06/09	6	116.92	7	117.64	117.50	-1	1,852	-0.05%
2023/06/08	1	117.50	2	118.25	118.00	-1	1,837	-0.05%
2023/06/07	3	115.50	4	115.50	115.50	-1	1,777	-0.06%
2023/06/06	1	114.00	0	0.00	114.00	1	1,776	0.06%
2023/06/05	1	117.00	1	117.50	115.50	0	1,773	0.00%
2023/06/02	2	115.25	2	116.00	116.50	0	1,751	0.00%
2023/05/30	0	0.00	1	116.00	115.00	-1	1,732	-0.06%
2023/05/29	5	115.40	0	0.00	115.00	5	1,729	0.29%
2023/05/26	11	116.32	11	116.05	114.50	0	1,711	0.00%
2023/05/25	11	113.91	4.2	113.25	114.00	6.8	1,670	0.41%
2023/05/24	10	114.00	2.1	113.74	113.50	7.9	1,665	0.47%
2023/05/23	5	110.60	4	112.38	111.50	1	1,622	0.06%
2023/05/22	0	0.00	1	113.00	113.00	-1	1,583	-0.06%
2023/05/19	4	112.00	33	112.50	112.50	-29	1,558	-1.86%
2023/05/18	3	112.50	1	113.50	113.00	2	1,551	0.13%
2023/05/16	4.1	112.50	1	112.00	112.50	3.1	1,492	0.21%
2023/05/15	1	110.50	0	0.00	110.50	1	1,457	0.07%
2023/05/12	0.2	112.25	0	0.00	112.50	0.2	1,445	0.01%
2023/05/11	6	110.42	7.6	109.82	110.50	-1.6	1,411	-0.11%
2023/05/10	0	0.00	1.2	113.37	113.50	-1.2	1,359	-0.08%
2023/05/09	0	0.00	3	113.00	112.50	-3	1,330	-0.23%
2023/05/08	0	0.00	6	110.50	111.00	-6	1,262	-0.48%
2023/05/05	11	108.32	2	108.50	108.00	9	1,210	0.74%
2023/05/04	0.1	102.50	0	0.00	102.00	0.1	1,152	0.00%
2023/04/28	2	100.50	0	0.00	100.50	2	1,203	0.17%
2023/04/26	0.1	99.10	0	0.00	99.50	0.1	1,177	0.00%
2023/04/21	1	103.00	1	102.50	102.00	0	1,146	0.00%
2023/04/20	1	105.00	0	0.00	104.00	1	1,133	0.09%
2023/04/17	0.1	106.50	1	106.50	106.00	-1	1,116	-0.09%
2023/04/13	24	105.96	23	106.00	104.50	1	1,112	0.09%
2023/04/07	0	0.00	7	107.00	106.00	-7	1,090	-0.64%
2023/03/31	0.1	107.00	0	0.00	106.50	0.1	1,077	0.01%
2023/03/28	0.1	104.00	0	0.00	103.50	0.1	1,037	0.01%
2023/03/24	1	105.50	0	0.00	105.50	1	1,035	0.10%
2023/03/22	0.1	105.50	0	0.00	105.00	0.1	1,028	0.01%
2023/03/16	0.1	104.00	0	0.00	103.50	0.1	1,023	0.01%
2023/03/15	0.2	106.00	3	105.50	106.00	-2.8	1,030	-0.27%
2023/03/13	0	0.00	60	105.58	106.00	-60	1,019	-5.89%
2023/03/10	0	0.00	11	106.55	107.00	-11	1,012	-1.09%
2023/02/23	0	0.00	1	106.50	106.50	-1	1,056	-0.09%
2023/02/16	0	0.00	2	106.00	107.00	-2	1,164	-0.17%
2023/02/08	1	104.00	0	0.00	104.00	1	1,360	0.07%
2023/01/17	2	100.00	0	0.00	100.00	2	1,520	0.13%
2022/12/21	1	98.80	0	0.00	98.00	1	2,035	0.05%
2022/12/07	0	0.00	20	105.00	105.50	-20	2,350	-0.85%
2022/12/02	2	105.00	1	106.00	105.50	1	2,468	0.04%
2022/11/29	0	0.00	3	103.00	103.50	-3	2,671	-0.11%
2022/11/28	0	0.00	1	100.50	101.50	-1	2,663	-0.04%
2022/11/25	1	100.50	1	101.00	100.00	0	2,696	0.00%
2022/11/24	1	100.50	0	0.00	101.00	1	2,741	0.04%
2022/11/21	2	97.50	0	0.00	97.50	2	2,900	0.07%
2022/11/16	0	0.00	1	99.00	98.80	-1	2,950	-0.03%
2022/11/14	0	0.00	1	98.00	97.50	-1	3,042	-0.03%
2022/11/11	1	97.30	8	99.90	97.10	-7	3,045	-0.23%
2022/11/10	8	98.71	1	97.20	96.80	7	3,017	0.23%
2022/11/03	0	0.00	1	91.20	91.50	-1	3,586	-0.03%
2022/11/01	1	90.20	0	0.00	90.00	1	3,874	0.03%
2022/10/31	1	90.30	1	90.90	90.20	0	3,954	0.00%
2022/10/28	1	87.30	0	0.00	86.90	1	4,055	0.02%
2022/10/27	1	89.80	2	87.95	90.00	-1	4,090	-0.02%
2022/10/26	1	86.70	0	0.00	87.80	1	4,050	0.02%
2022/10/25	2	91.45	2	91.90	90.00	0	4,017	0.00%
2022/10/24	3	94.83	3	94.83	93.00	0	4,100	0.00%
2022/10/21	2	92.05	0	0.00	90.90	2	4,099	0.05%
2022/10/19	3	98.00	3	96.70	96.30	0	4,102	0.00%
2022/10/17	1	93.40	1	94.10	97.20	0	4,103	0.00%
2022/10/13	0	0.00	1	96.00	95.10	-1	4,124	-0.02%
2022/10/06	1	103.50	3	103.83	102.00	-2	4,223	-0.05%
2022/10/03	2	94.85	0	0.00	95.50	2	4,280	0.05%
2022/09/30	0	0.00	4	93.80	95.30	-4	4,411	-0.09%
2022/09/29	0	0.00	0.3	97.50	93.90	-0.3	4,446	-0.01%
2022/09/28	1	96.80	1	97.30	95.80	0	4,476	0.00%
2022/09/27	2	99.85	2.1	101.00	102.00	-0.1	4,455	0.00%
2022/09/26	1.1	103.91	0	0.00	102.50	1.1	4,426	0.02%
2022/09/22	1	113.00	0	0.00	112.50	1	4,450	0.02%
2022/09/21	0	0.00	1	111.50	111.00	-1	4,451	-0.02%
2022/09/19	0	0.00	1	114.50	112.00	-1	4,532	-0.02%
2022/09/15	2	112.50	0	0.00	112.00	2	4,763	0.04%
2022/09/13	2	114.50	0	0.00	114.50	2	5,097	0.04%
2022/09/12	1	115.00	2	116.00	115.00	-1	5,139	-0.02%
2022/09/08	1	113.50	1	114.00	114.00	0	5,163	0.00%
2022/09/07	1	110.50	2	111.00	112.50	-1	5,241	-0.02%
2022/09/06	2	110.00	2	110.00	108.00	0	5,166	0.00%
2022/09/05	2	111.00	0	0.00	110.50	2	5,068	0.04%
2022/09/02	0	0.00	20	112.00	112.00	-20	5,034	-0.40%
2022/09/01	1	115.00	0	0.00	113.00	1	5,037	0.02%
2022/08/31	20.2	114.01	2	112.25	115.50	18.2	5,021	0.36%
2022/08/30	0	0.00	3	111.17	112.00	-3	5,094	-0.06%
2022/08/23	0	0.00	16	112.56	113.00	-16	4,964	-0.32%
2022/08/22	5	113.00	11	112.86	112.00	-6	4,978	-0.12%
2022/08/19	3	117.00	2	116.00	115.50	1	4,932	0.02%
2022/08/18	0	0.00	5	115.20	115.50	-5	4,930	-0.10%
2022/08/17	3	116.33	1	117.00	116.50	2	4,912	0.04%
2022/08/16	6	115.92	0	0.00	115.00	6	4,899	0.12%
2022/08/12	4	114.00	2	114.75	115.00	2	4,768	0.04%
2022/08/11	3.1	125.03	1	121.00	121.00	2.1	4,463	0.05%
2022/08/10	0	0.00	1.2	132.08	134.00	-1.2	4,457	-0.03%
2022/08/09	6	132.50	6	133.00	131.00	0	4,459	0.00%
2022/08/08	1	130.00	3	129.17	130.50	-2	4,410	-0.05%
2022/08/05	5	125.40	4	125.00	125.00	1	4,296	0.02%
2022/08/04	1	122.00	1	123.00	127.50	0	4,228	0.00%
2022/08/03	0	0.00	1	124.50	124.00	-1	4,157	-0.02%
2022/08/02	2	121.75	1	120.50	122.50	1	4,182	0.02%
2022/08/01	2	124.00	3	126.00	123.50	-1	4,232	-0.02%
2022/07/29	1	125.00	1	124.50	124.00	0	4,384	0.00%
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%
2022/07/15	4	117.50	4	117.13	118.00	0	5,619	0.00%
2022/07/14	7	116.86	9	118.06	119.50	-2	5,732	-0.03%
2022/07/13	18	116.92	16	116.53	115.50	2	5,721	0.03%
2022/07/12	0	0.00	1	113.00	115.00	-1	5,684	-0.02%
2022/07/11	0	0.00	1	115.00	116.00	-1	5,705	-0.02%
2022/07/08	2	110.75	1	115.50	115.00	1	5,684	0.02%
2022/07/07	2	103.75	2	107.50	107.50	0	5,577	0.00%
2022/07/04	2	97.30	0	0.00	97.10	2	5,807	0.03%
2022/07/01	1	115.00	1	111.00	108.00	0	5,791	0.00%
2022/06/24	0	0.00	1	122.00	122.00	-1	5,674	-0.02%
2022/06/23	15	131.50	25	122.74	122.00	-10	5,649	-0.18%
2022/06/22	20	131.45	20	129.88	129.50	0	5,472	0.00%
2022/06/21	3	127.17	3	128.33	132.00	0	5,281	0.00%
2022/06/17	5	124.00	5	124.00	125.00	0	5,046	0.00%
2022/06/16	4	129.25	4	127.88	122.50	0	4,969	0.00%
2022/06/15	0	0.00	5	125.50	124.00	-5	4,854	-0.10%
2022/06/14	5	124.50	0	0.00	124.50	5	4,853	0.10%
2022/06/08	1	123.50	0	0.00	123.00	1	4,873	0.02%
2022/05/30	0	0.00	7	120.50	123.00	-7	4,706	-0.15%
2022/05/26	7	115.00	1	118.50	114.00	6	4,702	0.13%
2022/05/25	5	118.60	5	117.30	119.50	0	4,792	0.00%
2022/05/24	2	118.25	0	0.00	118.00	2	4,857	0.04%
2022/05/19	0	0.00	10	124.50	122.50	-10	4,848	-0.21%
2022/05/18	1	121.00	13	122.12	122.50	-12	4,756	-0.25%
2022/05/17	15	118.83	5	120.00	119.50	10	4,712	0.21%
2022/05/16	32	115.89	31	116.65	117.00	1	4,713	0.02%
2022/05/13	20	113.00	10	113.00	112.50	10	4,632	0.22%
2022/05/11	1	110.50	1	111.00	111.00	0	4,631	0.00%
2022/05/10	0	0.00	1	106.50	110.50	-1	4,731	-0.02%
2022/05/09	2	109.50	22	109.93	109.00	-20	4,697	-0.43%
2022/05/06	1	110.50	3	112.00	109.50	-2	4,667	-0.04%
2022/05/05	3	121.83	2	122.25	121.00	1	4,532	0.02%
2022/05/04	0	0.00	8	125.00	124.50	-8	4,486	-0.18%
2022/05/03	0.1	126.50	0	0.00	127.00	0.1	4,466	0.00%
2022/04/29	1	130.50	0	0.00	128.00	1	4,434	0.02%
2022/04/28	8	129.88	13	128.54	127.50	-5	4,346	-0.12%
2022/04/27	1	128.00	0	0.00	132.50	1	4,197	0.02%
2022/04/26	1	132.50	1	130.50	132.50	0	4,002	0.00%
2022/04/25	38	124.55	19	123.58	126.50	19	3,804	0.50%
2022/04/22	0	0.00	1	130.00	130.00	-1	3,729	-0.03%
2022/04/21	0	0.00	2	127.25	125.50	-2	3,542	-0.06%
2022/04/20	3	126.50	2	126.00	125.00	1	3,337	0.03%
2022/04/19	0	0.00	2	121.50	121.00	-2	3,235	-0.06%
2022/04/18	2.1	114.52	2	115.75	116.50	0.1	3,264	0.00%
2022/04/15	32	116.02	38	117.59	116.50	-6	3,270	-0.18%
2022/04/14	1	123.00	0	0.00	122.00	1	3,349	0.03%
2022/04/13	4	120.00	0	0.00	119.50	4	3,394	0.12%
2022/04/12	30	126.60	0	0.00	120.00	30	3,687	0.81%
2022/04/11	11	126.00	1	125.00	124.50	10	3,751	0.27%
2022/04/08	8	123.75	8	122.63	125.00	0	3,786	0.00%
2022/04/06	0	0.00	0.8	122.00	122.00	-0.8	3,741	-0.02%
2022/03/31	0	0.00	1	121.50	121.50	-1	3,898	-0.03%
2022/03/29	0	0.00	2	121.00	121.00	-2	4,033	-0.05%
2022/03/25	1	119.00	1	120.50	121.00	0	4,238	0.00%
2022/03/24	2	117.50	2	118.00	117.50	0	4,352	0.00%
2022/03/22	2	116.00	1	116.50	116.00	1	5,591	0.02%
2022/03/21	0	0.00	1	115.50	115.50	-1	6,110	-0.02%
2022/03/17	0	0.00	1	114.50	115.50	-1	6,187	-0.02%
2022/03/16	0	0.00	1	111.50	113.50	-1	6,250	-0.02%
2022/03/15	1	113.00	0	0.00	112.50	1	6,351	0.02%
2022/03/11	0	0.00	1	111.00	111.00	-1	6,344	-0.02%
2022/03/08	0	0.00	1	108.00	107.00	-1	6,336	-0.02%
2022/03/07	1	109.50	10	111.20	111.50	-9	6,340	-0.14%
2022/03/04	7	114.50	0	0.00	113.50	7	6,364	0.11%
2022/03/03	0	0.00	10	116.75	115.50	-10	6,375	-0.16%
2022/03/02	7	114.50	0	0.00	114.50	7	6,433	0.11%
2022/03/01	3	117.00	45	114.70	117.50	-42	6,441	-0.65%
2022/02/25	6	113.67	2	113.50	114.50	4	6,478	0.06%
2022/02/24	2	120.00	1	120.00	117.50	1	6,423	0.02%
2022/02/22	3	120.83	3	121.67	124.00	0	6,498	0.00%
2022/02/17	1.1	124.10	1	125.00	125.00	0.1	6,807	0.00%
2022/02/16	1	128.50	0.2	128.00	127.50	0.9	6,910	0.01%
2022/02/14	1	122.00	1	122.50	123.00	0	7,221	0.00%
2022/02/10	7	127.93	6.1	128.16	127.50	0.9	7,491	0.01%
2022/02/09	0.2	126.00	3	127.50	128.00	-2.9	7,569	-0.04%
2022/02/07	1	125.50	2	127.50	126.00	-1	8,397	-0.01%
2022/01/26	0	0.00	1	124.00	123.00	-1	8,399	-0.01%
2022/01/25	0	0.00	1	119.00	119.00	-1	8,486	-0.01%
2022/01/24	1	121.50	0	0.00	121.50	1	8,641	0.01%
2022/01/21	1	120.50	0	0.00	119.50	1	8,673	0.01%
2022/01/20	0	0.00	21	124.24	124.50	-21	8,734	-0.24%
2022/01/19	1	121.50	1	123.00	124.00	0	8,896	0.00%
2022/01/18	0	0.00	4	125.00	124.00	-4	8,953	-0.04%
2022/01/17	0.1	123.50	0	0.00	125.50	0.1	8,942	0.00%
2022/01/13	1	121.50	0	0.00	122.00	1	8,963	0.01%
2022/01/12	2	122.00	3	122.00	122.50	-1	8,943	-0.01%
2022/01/11	1	118.00	0	0.00	119.00	1	8,892	0.01%
2022/01/07	3	123.50	0	0.00	125.00	3	8,776	0.03%
2022/01/06	1	127.50	0	0.00	128.00	1	8,643	0.01%
2022/01/05	6	132.75	6	135.42	129.00	0	8,573	0.00%
2022/01/04	7	132.64	4.3	132.24	134.50	2.7	8,252	0.03%
2022/01/03	22	129.84	23	128.78	129.50	-1	8,098	-0.01%
2021/12/30	1.1	128.50	3	129.00	127.50	-1.9	8,007	-0.02%
2021/12/29	6	128.00	10	127.50	129.00	-4	7,937	-0.05%
2021/12/28	1.3	125.62	0	0.00	125.00	1.3	7,806	0.02%
2021/12/27	7	126.57	10	127.40	126.50	-3	7,771	-0.04%
2021/12/23	5	126.30	1	129.50	124.50	4	7,592	0.05%
2021/12/21	0	0.00	6	123.50	126.00	-6	7,421	-0.08%
2021/12/20	4	126.88	3.1	128.68	125.50	0.9	7,263	0.01%
2021/12/17	32	127.55	30	130.00	125.50	2	7,073	0.03%
2021/12/16	14	126.11	15	127.43	127.00	-1	6,482	-0.02%
2021/12/15	22	119.59	14	121.14	125.50	8	5,787	0.14%
2021/12/14	3	114.83	1	114.50	114.50	2	5,256	0.04%
2021/12/13	3	113.50	3	115.50	116.00	0	5,184	0.00%
2021/12/10	9	114.44	2.1	114.00	114.50	6.9	5,145	0.13%
2021/12/09	9.1	111.33	12	112.83	113.00	-2.9	5,052	-0.06%
2021/12/08	2	108.50	1	109.50	108.50	1	4,919	0.02%
2021/12/01	0	0.00	1.2	108.00	110.50	-1.2	4,848	-0.02%
2021/11/30	0	0.00	2	109.00	110.00	-2	4,811	-0.04%
2021/11/26	1	105.00	10	105.00	106.00	-9	4,741	-0.19%
2021/11/25	4	109.13	5	108.60	107.50	-1	4,670	-0.02%
2021/11/24	2	107.50	7	107.50	108.50	-5	4,651	-0.11%
2021/11/23	4	110.13	5	110.90	110.00	-1	4,574	-0.02%
2021/11/22	0	0.00	1	116.50	115.00	-1	4,487	-0.02%
2021/11/19	0	0.00	1	116.50	116.50	-1	4,438	-0.02%
2021/11/18	5	113.50	5	114.10	112.50	0	4,328	0.00%
2021/11/17	3	113.17	1	112.00	111.00	2	4,202	0.05%
2021/11/16	3	115.00	30	114.42	114.00	-27	4,092	-0.66%
2021/11/15	9	116.39	10	115.85	119.00	-1	3,956	-0.03%
2021/11/12	2	114.75	2	115.75	114.50	0	3,828	0.00%
2021/11/11	12.1	117.18	13	116.50	113.00	-0.9	3,736	-0.02%
2021/11/10	5	115.10	0	0.00	115.50	5	3,475	0.14%
2021/11/09	0	0.00	3	113.83	114.50	-3	3,354	-0.09%
2021/11/08	9	115.28	2	116.00	115.50	7	3,161	0.22%
2021/11/05	36	114.26	33	112.15	113.50	3	2,987	0.10%
2021/11/04	18	114.53	18	114.56	115.50	0	2,624	0.00%
2021/11/03	2	105.00	2	105.75	105.00	0	2,135	0.00%
2021/11/02	2	105.25	21	102.98	102.50	-19	2,084	-0.91%
2021/11/01	23	107.65	10	108.65	108.50	13	1,986	0.65%
2021/10/29	2	104.25	6	104.42	105.00	-4	1,819	-0.22%
2021/10/28	6	106.33	43	105.49	105.00	-37	1,766	-2.09%
2021/10/27	269	104.29	211	104.53	105.50	58	1,690	3.43%	大買/大賣/
2021/10/26	1	101.50	4	102.50	101.50	-3	1,533	-0.20%
2021/10/25	3	98.60	0	0.00	98.80	3	1,508	0.20%
2021/10/22	0	0.00	1	97.30	99.00	-1	1,525	-0.07%
2021/10/15	0	0.00	0.1	92.50	91.60	-0.1	1,800	-0.01%
2021/10/14	0	0.00	0	92.00	91.30	0	1,850	0.00%
2021/10/13	0.1	90.90	11	91.23	90.80	-10.9	1,876	-0.58%
2021/10/08	19	95.16	5.2	95.58	95.60	13.9	2,042	0.68%
2021/10/01	1	91.30	1	90.00	89.90	0	2,149	0.00%
2021/09/30	3	93.10	3	92.90	93.00	0	2,137	0.00%
2021/09/29	2	92.65	4	93.13	93.00	-2	2,158	-0.09%
2021/09/28	25	94.31	24	93.17	94.20	1	2,167	0.05%
2021/09/22	0	0.00	1	89.10	90.20	-1	2,347	-0.04%
2021/09/15	1	89.60	0	0.00	89.70	1	2,410	0.04%
2021/09/14	3	90.10	3	90.10	90.10	0	2,416	0.00%
2021/09/13	3	90.30	3	90.30	90.30	0	2,423	0.00%
2021/09/10	3	91.00	3	91.00	91.20	0	2,444	0.00%
2021/09/09	3	88.20	3	88.20	90.40	0	2,460	0.00%
2021/09/01	1	91.90	2	92.80	92.30	-1	2,493	-0.04%
2021/08/30	0	0.00	1	93.30	93.30	-1	2,508	-0.04%
2021/08/23	0	0.00	1	90.50	90.60	-1	2,631	-0.04%
2021/08/13	0.1	90.00	0	0.00	89.30	0.1	2,667	0.00%
2021/08/12	48	90.46	0	0.00	90.30	48	2,664	1.80%
2021/08/09	0	0.00	1	92.30	92.10	-1	2,655	-0.04%
2021/08/06	0	0.00	20	93.85	93.50	-20	2,687	-0.74%
2021/08/04	10	97.00	0	96.50	95.70	10	2,769	0.36%
2021/07/28	1	96.20	1	96.10	98.00	0	2,871	0.00%
2021/07/26	2	101.60	2	101.25	102.00	0	2,844	0.00%
2021/07/22	2	109.75	2.1	109.95	108.00	-0.1	2,704	0.00%
2021/07/21	20	107.90	4.3	108.41	109.00	15.7	2,674	0.59%
2021/07/20	0	0.00	35.7	106.00	104.50	-35.7	2,586	-1.38%
2021/07/19	0	0.00	45	107.50	107.50	-45	2,554	-1.76%
2021/07/16	14	109.50	10	110.40	109.50	4	2,561	0.16%
2021/07/15	40	107.50	1.1	107.23	108.50	38.9	2,465	1.58%
2021/07/14	41	106.46	6	105.42	108.50	35	2,419	1.45%
2021/07/13	0	0.00	5	104.10	102.50	-5	2,322	-0.22%
2021/07/09	1	101.50	1.4	101.58	100.50	-0.4	2,430	-0.02%
2021/07/06	0	0.00	1	106.00	103.50	-1	2,773	-0.04%
2021/07/02	0	0.00	3	102.01	102.00	-3	2,915	-0.10%
2021/07/01	4	104.75	9.2	105.63	103.50	-5.2	2,939	-0.18%
2021/06/30	2	105.75	3.8	106.26	106.50	-1.8	3,000	-0.06%
2021/06/29	26	105.25	8	106.50	106.50	18	3,010	0.60%
2021/06/28	0	0.00	1	100.00	102.00	-1	3,086	-0.03%
2021/06/25	0	0.00	3	99.23	99.20	-3	3,093	-0.10%
2021/06/24	0	0.00	15	98.20	97.80	-15	3,103	-0.48%
2021/06/23	0	0.00	10	98.40	98.80	-10	3,136	-0.32%
2021/06/22	0	0.00	1	97.50	96.40	-1	3,210	-0.03%
2021/06/17	0	0.00	2	99.20	99.00	-2	3,472	-0.06%
2021/06/15	13	99.56	33	99.19	99.10	-20	4,075	-0.49%
2021/06/11	5	101.20	6	99.30	99.50	-1	4,156	-0.02%
2021/06/10	1	100.50	0.2	99.97	100.50	0.8	4,181	0.02%
2021/06/09	1	97.90	0.1	98.70	98.00	0.9	4,178	0.02%
2021/06/04	0	0.00	0.7	98.73	98.30	-0.7	4,307	-0.02%
2021/06/03	8.2	99.07	6.4	100.05	100.00	1.8	4,303	0.04%
2021/06/02	1.3	97.31	1.1	98.42	97.50	0.2	4,270	0.00%
2021/06/01	1	97.80	1	98.00	96.40	0	4,229	0.00%
2021/05/31	1	96.40	0.1	97.50	96.90	0.9	4,227	0.02%
2021/05/28	0	0.00	0.1	94.90	94.80	-0.1	4,208	0.00%
2021/05/27	0	0.00	0.4	94.85	94.70	-0.4	4,203	-0.01%
2021/05/26	0	0.00	40	92.70	92.50	-40	4,198	-0.95%
2021/05/25	2	93.20	3.4	93.92	93.10	-1.4	4,209	-0.03%
2021/05/24	2	90.91	3.1	92.08	93.20	-1.1	4,225	-0.03%
2021/05/21	2	91.80	0	0.00	92.90	2	4,222	0.05%
2021/05/20	22	91.17	12	91.29	90.90	10	4,251	0.24%
2021/05/18	4	88.65	0	0.00	90.40	4	4,291	0.09%
2021/05/17	2.2	85.48	2.4	86.39	85.00	-0.2	4,313	0.00%
2021/05/14	34	92.39	4	90.90	89.60	30	4,277	0.70%
2021/05/13	0	0.00	1	92.10	91.50	-1	4,218	-0.02%
2021/05/12	8	89.93	8	91.57	90.60	0	4,174	0.00%
2021/05/11	7	95.07	7	96.01	94.30	0	4,094	0.00%
2021/05/10	6	99.33	5.1	99.93	98.00	0.9	4,043	0.02%
2021/05/07	1	103.00	0	0.00	102.00	1	3,999	0.03%
2021/05/06	4	102.13	4	103.04	101.50	0	4,002	0.00%
2021/05/04	7.5	104.07	8.5	104.51	105.50	-1	3,979	-0.03%
2021/05/03	2	109.00	2	109.80	108.00	0	3,933	0.00%
2021/04/27	59	113.50	0	0.00	112.50	59	3,924	1.50%
2021/04/23	1	112.50	95	113.49	113.00	-94	3,919	-2.40%
2021/04/21	0	0.00	50.2	115.00	114.00	-50.2	3,911	-1.28%
2021/04/20	0	0.00	0.1	115.50	115.50	-0.1	3,901	0.00%
2021/04/19	1	113.50	1	115.00	113.50	0	3,934	0.00%
2021/04/16	5	114.70	3.5	115.82	115.00	1.5	3,901	0.04%
2021/04/15	3	114.50	4	115.53	114.50	-1	3,944	-0.03%
2021/04/14	4	119.00	22	121.41	122.00	-18	3,888	-0.46%
2021/04/12	0	0.00	0.1	126.00	124.00	-0.1	3,704	0.00%
2021/04/09	1	122.50	4	123.75	125.50	-3	3,656	-0.08%
2021/04/08	1	119.00	5	120.50	124.00	-4	3,585	-0.11%
2021/04/06	12	119.92	0	0.00	117.50	12	3,437	0.35%
2021/04/01	3	117.00	5	116.50	118.00	-2	3,367	-0.06%
2021/03/31	11.5	114.96	15.5	115.71	116.00	-4	3,273	-0.12%
2021/03/30	8	109.94	0	0.00	110.50	8	3,096	0.26%
2021/03/29	82	110.01	80	110.00	109.50	2	3,071	0.07%
2021/03/25	0	0.00	12	109.88	109.00	-12	3,047	-0.39%
2021/03/24	10	111.00	0	0.00	111.00	10	2,985	0.33%
2021/03/23	2	110.50	0	0.00	110.00	2	2,924	0.07%
2021/03/22	2.1	106.82	24	108.38	112.00	-21.9	2,863	-0.76%
2021/03/19	3	106.33	1	108.50	108.50	2	2,788	0.07%
2021/03/18	22.5	109.41	25.6	107.41	110.00	-3.1	2,581	-0.12%
2021/03/17	1	100.50	1	101.50	100.00	0	2,228	0.00%
2021/03/15	7	98.99	2	98.80	99.20	5	2,172	0.23%
2021/03/12	2	97.96	9	98.20	98.80	-7	2,189	-0.32%
2021/03/11	20.6	96.80	1	96.30	96.30	19.6	2,158	0.91%
2021/03/10	1.4	94.86	2	95.35	96.50	-0.6	2,131	-0.03%
2021/03/09	3.1	93.78	0	0.00	93.50	3.1	2,107	0.15%
2021/03/05	3	94.10	0	0.00	94.00	3	2,137	0.14%
2021/03/04	0.1	93.00	0.5	93.00	93.20	-0.3	2,164	-0.02%
2021/03/02	1	94.90	0	0.00	94.40	1	2,198	0.05%
2021/02/26	0	0.00	0.2	95.40	94.40	-0.2	2,262	-0.01%
2021/02/24	2	95.00	0	0.00	94.80	2	2,313	0.09%
2021/02/19	2	96.20	1	96.70	96.40	1	2,295	0.04%
2021/02/17	4	96.50	4	95.40	94.50	0	2,357	0.00%
2021/02/04	0.3	93.40	0	0.00	93.40	0.3	2,622	0.01%
2021/02/01	2	91.00	2.2	92.07	94.40	-0.2	2,765	-0.01%
2021/01/28	1.6	95.69	1.2	96.16	94.30	0.4	2,802	0.01%
2021/01/27	0.1	94.00	0	0.00	93.60	0.1	2,772	0.00%
2021/01/25	0.1	92.60	0.2	93.23	93.20	-0.1	2,920	0.00%
2021/01/22	10	92.40	10.1	92.36	92.60	-0.1	2,986	0.00%
2021/01/21	0.1	90.00	0.2	91.59	89.90	-0.1	3,023	0.00%
2021/01/20	5	90.52	4.8	91.35	90.40	0.2	3,097	0.01%
2021/01/19	3	93.20	3	93.20	93.20	0	3,216	0.00%
2021/01/12	2	94.25	1.6	94.65	94.00	0.5	3,968	0.01%
2021/01/11	0	0.00	1	97.20	96.50	-1	4,145	-0.02%
2021/01/08	2	96.25	1	96.80	98.10	1	4,186	0.02%
2021/01/07	0	0.00	1	95.70	97.20	-1	4,162	-0.02%
2021/01/06	3	96.10	0	0.00	95.90	3	4,234	0.07%
2021/01/05	5	96.50	2.1	98.00	98.00	2.9	4,298	0.07%
2021/01/04	0	0.00	0.2	95.90	95.90	-0.2	4,236	0.00%
2020/12/28	2	92.75	0.9	93.50	93.20	1.1	4,301	0.03%
2020/12/25	1	94.70	0	0.00	94.20	1	4,285	0.02%
2020/12/24	1	94.30	0	0.00	94.20	1	4,287	0.02%
2020/12/22	1	93.90	0.7	94.50	92.70	0.3	4,315	0.01%
2020/12/21	1.1	94.18	1.1	95.28	95.20	0	4,307	0.00%
2020/12/17	0	0.00	1	94.90	95.00	-1	4,327	-0.02%
2020/12/16	0	0.00	3	95.00	95.00	-3	4,333	-0.07%
2020/12/15	5	97.24	6	98.15	95.10	-1	4,332	-0.02%
2020/12/14	0.1	97.00	0	0.00	97.00	0.1	4,333	0.00%
2020/12/11	1.1	95.09	1.2	95.57	95.60	-0.1	4,335	0.00%
2020/12/10	0	0.00	2	97.50	96.20	-2	4,322	-0.05%
2020/12/09	0	0.00	1	98.50	98.70	-1	4,304	-0.02%
2020/12/01	3	96.23	1	96.75	96.50	2	4,505	0.04%
2020/11/30	2	97.05	1	97.50	96.80	1	4,590	0.02%
2020/11/27	0.1	98.30	0	0.00	98.20	0.1	4,679	0.00%
2020/11/26	0	0.00	1	97.50	96.90	-1	4,789	-0.02%
2020/11/25	6	96.08	3	96.73	96.00	3	4,993	0.06%
2020/11/24	8	97.89	2	98.46	97.60	6	5,005	0.12%
2020/11/23	3	99.60	0	0.00	99.60	3	5,045	0.06%
2020/11/20	0	0.00	4	99.60	99.80	-4	5,105	-0.08%
2020/11/19	3	99.83	0	0.00	99.80	3	5,451	0.06%
2020/11/18	0	0.00	5	100.50	100.50	-5	5,639	-0.09%
2020/11/17	0	0.00	1	100.00	100.50	-1	5,699	-0.02%
2020/11/16	2.2	100.30	2	101.25	101.50	0.2	5,715	0.00%
2020/11/13	4.2	100.14	1.2	102.57	99.90	3	5,643	0.05%
2020/11/12	6.1	101.98	2.5	101.60	99.60	3.6	5,587	0.07%
2020/11/11	3	96.50	2.6	96.82	96.20	0.4	5,383	0.01%
2020/11/10	4.4	96.64	9.2	96.52	96.20	-4.8	5,374	-0.09%
2020/11/09	1.5	100.40	1	102.00	101.00	0.5	5,330	0.01%
2020/11/05	4	98.70	1	98.50	98.70	3	5,422	0.06%
2020/11/04	0.2	99.30	0	0.00	100.50	0.2	5,581	0.00%
2020/11/02	3.4	100.76	1.7	102.44	100.50	1.7	5,766	0.03%
2020/10/30	1	99.80	0	0.00	99.80	1	5,673	0.02%
2020/10/29	1	98.40	1	99.20	99.00	0	5,601	0.00%
2020/10/28	21.2	101.24	1.6	101.78	101.00	19.6	5,555	0.35%
2020/10/27	3.5	101.02	33	100.28	103.50	-29.5	5,503	-0.54%
2020/10/26	1	100.00	3.2	101.11	99.40	-2.2	5,365	-0.04%
2020/10/22	4	99.40	20	99.82	100.00	-16	5,250	-0.30%
2020/10/21	7	97.97	188	97.71	97.30	-181	5,067	-3.57%	大賣/鉅額交易
2020/10/20	17	101.00	3	99.17	100.50	14	4,858	0.29%
2020/10/19	58	96.95	8.5	96.64	95.30	49.5	4,640	1.07%
2020/10/16	6	93.92	4	93.93	94.10	2	4,418	0.05%
2020/10/15	37	94.86	2	94.45	94.50	35	4,368	0.80%
2020/10/14	36	93.96	12	93.90	93.70	24	4,316	0.56%
2020/10/13	35	91.95	0	0.00	91.70	35	4,291	0.82%
2020/10/12	34	90.00	0	0.00	90.00	34	4,240	0.80%
2020/10/06	0	0.00	1	89.30	89.00	-1	4,224	-0.02%
2020/09/25	1	84.40	0	0.00	83.60	1	4,342	0.02%
2020/09/23	1	87.80	2	88.80	87.00	-1	4,338	-0.02%
2020/09/22	1	87.30	3	87.50	88.00	-2	4,335	-0.05%
2020/09/21	5	87.76	3	88.10	87.50	2	4,321	0.05%
2020/09/18	1	88.80	0	0.00	88.80	1	4,303	0.02%
2020/09/17	1	88.20	7	88.10	88.10	-6	4,288	-0.14%
2020/09/15	5	87.52	2	86.90	86.70	3	4,229	0.07%
2020/09/14	2	86.90	3	86.20	87.10	-1	4,234	-0.02%
2020/09/11	2	85.65	1	85.30	85.10	1	4,221	0.02%
2020/09/10	1	86.80	1	89.20	85.70	0	4,207	0.00%
2020/09/08	0	0.00	13	88.72	88.40	-13	4,112	-0.32%
2020/09/07	3	88.80	1	88.20	89.00	2	4,092	0.05%
2020/09/04	1	89.90	11	91.25	91.10	-10	4,032	-0.25%
2020/09/03	27	94.53	26	93.39	92.10	1	3,963	0.03%
2020/09/02	30	93.45	55	93.77	93.10	-25	3,892	-0.64%
2020/09/01	27	93.56	17	93.16	92.10	10	3,818	0.26%
2020/08/31	28	91.64	11	92.35	92.00	17	3,702	0.46%
2020/08/28	6	89.72	15	89.40	89.70	-9	3,472	-0.26%
2020/08/27	0	0.00	33	89.10	88.40	-33	3,404	-0.97%
2020/08/26	33	88.38	4	88.58	88.00	29	3,318	0.87%
2020/08/25	35	88.48	3	89.90	87.80	32	3,238	0.99%
2020/08/24	1	88.90	1	86.30	88.90	0	2,897	0.00%
2020/08/21	7	84.94	6	83.62	84.50	1	2,742	0.04%
2020/08/20	2	81.00	0	0.00	79.90	2	2,667	0.07%
2020/08/18	7	83.60	0	0.00	83.60	7	2,624	0.27%
2020/08/17	1	85.20	0	0.00	85.30	1	2,618	0.04%
2020/08/14	2	84.95	1	84.80	86.00	1	2,600	0.04%
2020/08/13	1	86.20	1	84.90	85.20	0	2,580	0.00%
2020/08/12	3	84.37	0	0.00	84.80	3	2,547	0.12%
2020/08/11	0	0.00	51	84.40	84.40	-51	2,527	-2.02%
2020/08/10	52	86.24	6	85.33	85.40	46	2,469	1.86%
2020/08/07	85	81.86	80	82.81	82.60	5	2,349	0.21%
2020/07/30	0	0.00	6	75.80	75.90	-6	2,441	-0.25%
2020/07/29	6	72.60	0	0.00	72.50	6	2,435	0.25%
2020/07/17	0	0.00	2	77.40	77.30	-2	2,698	-0.07%
2020/07/16	0	0.00	5	84.50	84.00	-5	2,648	-0.19%
2020/07/13	2	84.60	0	0.00	84.60	2	2,652	0.08%
2020/07/10	7	84.57	0	0.00	83.20	7	2,668	0.26%
2020/07/09	0	0.00	30	86.04	85.50	-30	2,655	-1.13%
2020/07/08	0	0.00	10	87.50	87.10	-10	2,623	-0.38%
2020/07/03	20	85.10	0	0.00	85.40	20	2,614	0.77%
2020/07/01	10	83.62	0	0.00	83.50	10	2,657	0.38%
2020/06/30	1	83.40	0	0.00	83.60	1	2,691	0.04%
2020/06/19	1	82.90	10	83.50	81.70	-9	2,885	-0.31%
2020/06/18	0	0.00	195	83.18	82.90	-195	2,910	-6.70%	大賣/鉅額交易
2020/06/17	3	82.70	25	83.04	82.70	-22	2,921	-0.75%
2020/06/15	8	80.50	0	0.00	79.80	8	2,998	0.27%
2020/06/11	60	82.15	0	0.00	80.90	60	3,110	1.93%
2020/06/08	40	84.99	1	84.00	83.80	39	3,202	1.22%
2020/06/05	1	86.00	0	0.00	86.30	1	3,161	0.03%
2020/06/03	40	85.48	0	0.00	85.90	40	3,186	1.26%
2020/06/02	80	85.92	0	0.00	85.10	80	3,182	2.51%
2020/05/28	15	86.77	4	87.00	85.00	11	3,194	0.34%
2020/05/26	1	84.40	0	0.00	84.10	1	3,160	0.03%
2020/05/25	1.6	82.58	3	81.43	84.30	-1.4	3,153	-0.05%
2020/05/21	0	0.00	1	85.40	85.30	-1	3,129	-0.03%
2020/05/19	1	84.60	1	85.50	84.80	0	3,122	0.00%
2020/05/15	2	83.85	2	85.70	84.70	0	3,107	0.00%
2020/05/14	1	85.20	0	0.00	85.20	1	3,074	0.03%
2020/05/11	4	87.35	6	87.82	89.60	-2	3,024	-0.07%
2020/05/08	1	83.10	1	83.50	82.70	0	2,815	0.00%
2020/05/07	1	81.00	0	0.00	81.00	1	2,764	0.04%
2020/05/05	0	0.00	2	80.50	79.90	-2	2,769	-0.07%
2020/05/04	1	79.70	1	79.50	79.30	0	2,772	0.00%
2020/04/29	0	0.00	2	82.00	81.20	-2	2,804	-0.07%
2020/04/23	9	79.33	5	79.14	79.30	4	2,735	0.15%
2020/04/21	3	74.40	0	0.00	72.30	3	2,564	0.12%
2020/04/17	1	74.10	0	0.00	74.20	1	2,570	0.04%
2020/04/15	1	73.50	1	74.10	73.10	0	2,579	0.00%
2020/04/10	21	71.50	10	71.50	72.20	11	2,604	0.42%
2020/04/09	1	72.00	0	0.00	71.50	1	2,625	0.04%
2020/04/07	0	0.00	1	72.80	73.50	-1	2,571	-0.04%
2020/04/06	61	69.94	31	69.95	71.40	30	2,563	1.17%
2020/04/01	12	68.72	11	68.50	70.10	1	2,521	0.04%
2020/03/27	1	67.30	1	68.60	65.90	0	2,439	0.00%
2020/03/26	2	66.80	2	67.10	67.10	0	2,416	0.00%
2020/03/25	1	67.10	1.1	67.36	66.20	-0.1	2,395	0.00%
2020/03/20	0	0.00	3	60.83	61.90	-3	2,331	-0.13%
2020/03/19	5	57.74	4	57.45	56.30	1	2,299	0.04%
2020/03/18	0	0.00	1	62.10	60.70	-1	2,251	-0.04%
2020/03/17	7	58.14	6.1	58.93	58.20	0.9	2,206	0.04%
2020/03/16	1	61.80	9	61.99	62.00	-8	2,171	-0.37%
2020/03/13	13	63.20	11	63.28	64.40	2	2,167	0.09%
2020/03/12	21	71.52	17	71.04	69.90	4	2,131	0.19%
2020/03/11	1	76.10	1.4	77.14	76.00	-0.4	2,078	-0.02%
2020/03/10	0.1	77.90	0	0.00	77.70	0.1	2,086	0.00%
2020/03/09	0.1	78.70	2	78.90	78.00	-1.9	2,099	-0.09%
2020/03/06	0	0.00	0.1	82.00	81.30	-0.1	2,101	0.00%
2020/03/05	3	81.57	0	0.00	82.10	3	2,224	0.13%
2020/03/02	0.2	78.60	0	0.00	78.60	0.2	2,352	0.01%
2020/02/27	0.1	79.00	0	0.00	78.70	0.1	2,367	0.00%
2020/02/24	0.1	80.50	0	0.00	80.50	0.1	2,442	0.00%
2020/02/21	2	82.50	0	0.00	82.00	2	2,489	0.08%
2020/02/19	0	0.00	1	83.60	83.60	-1	2,493	-0.04%
2020/02/17	2	83.25	0	0.00	83.20	2	2,489	0.08%
2020/02/12	2	82.00	0	0.00	81.80	2	2,408	0.08%
2020/02/07	0	0.00	5	77.90	77.70	-5	2,479	-0.20%
2020/02/04	0	0.00	1	77.20	78.50	-1	2,469	-0.04%
2020/02/03	2	75.65	1	75.30	76.40	1	2,469	0.04%
2020/01/31	2	78.80	5	80.38	79.30	-3	2,445	-0.12%
2020/01/30	0	0.00	3	81.37	80.30	-3	2,461	-0.12%
2020/01/20	0	0.00	1	88.90	88.80	-1	2,455	-0.04%
2020/01/16	5	88.70	0	0.00	88.50	5	2,495	0.20%
2020/01/14	28	89.00	0	0.00	88.80	28	2,566	1.09%
2020/01/10	3	86.17	31	87.20	86.70	-28	2,747	-1.02%
2020/01/08	1	88.00	1	88.30	88.30	0	2,730	0.00%
2020/01/07	3	89.23	3	89.50	89.80	0	2,720	0.00%
2020/01/06	0	0.00	15	91.57	91.10	-15	2,717	-0.55%
2020/01/03	2	92.20	2	92.40	92.00	0	2,768	0.00%
2019/12/30	1	94.20	1	94.40	94.40	0	2,850	0.00%
2019/12/26	17	93.96	3	93.37	93.30	14	2,833	0.49%
2019/12/25	2	91.90	1	91.60	92.70	1	2,812	0.04%
2019/12/23	1	91.20	1	91.10	90.60	0	2,891	0.00%
2019/12/20	1	92.30	0	0.00	92.20	1	2,894	0.03%
2019/12/19	5.1	92.79	0	0.00	92.40	5.1	2,903	0.18%
2019/12/05	1	93.20	1	93.30	93.30	0	3,151	0.00%
2019/12/04	2	93.30	2.4	93.92	92.60	-0.4	3,171	-0.01%
2019/12/02	8	97.51	2	97.10	95.60	6	3,169	0.19%
2019/11/29	5	96.30	0	0.00	95.60	5	3,141	0.16%
2019/11/28	11	96.02	33	95.92	95.60	-22	3,151	-0.70%
2019/11/27	5	95.40	6	95.50	96.00	-1	3,199	-0.03%
2019/11/26	2	93.95	1	94.40	94.20	1	3,202	0.03%
2019/11/25	1	93.30	2	93.50	93.40	-1	3,429	-0.03%
2019/11/22	1	91.50	0	0.00	93.40	1	3,559	0.03%
2019/11/21	3	90.47	1	90.90	91.10	2	3,608	0.06%
2019/11/20	6	89.33	3	89.63	91.50	3	3,873	0.08%
2019/11/18	3	90.60	0	0.00	90.50	3	3,921	0.08%
2019/11/12	1	90.30	0	0.00	90.20	1	4,019	0.02%
2019/11/08	1	93.30	0	0.00	92.20	1	4,140	0.02%
2019/11/07	1	88.40	0	0.00	88.30	1	4,125	0.02%
2019/11/06	7	90.70	4	90.68	90.00	3	4,193	0.07%
2019/11/05	5	92.20	0	0.00	92.20	5	4,275	0.12%
2019/10/30	5	95.40	7	95.20	95.20	-2	4,470	-0.04%
2019/10/29	6	96.50	1	96.70	95.00	5	4,506	0.11%
2019/10/28	2	96.00	5	95.10	95.80	-3	4,525	-0.07%
2019/10/25	5	94.60	0	0.00	94.00	5	4,551	0.11%
2019/10/24	4	95.85	1	96.00	95.30	3	4,651	0.06%
2019/10/23	8	94.88	6	95.50	95.10	2	4,872	0.04%
2019/10/22	20	95.94	6	95.10	95.10	14	4,957	0.28%
2019/10/21	30	94.48	27	94.94	95.40	3	5,211	0.06%
2019/10/18	17	91.95	24	92.84	92.80	-7	5,255	-0.13%
2019/10/17	2	88.40	2	88.85	89.30	0	5,222	0.00%
2019/10/15	3	90.27	10	90.20	90.40	-7	5,183	-0.14%
2019/10/09	1	88.70	3	88.90	88.00	-2	5,178	-0.04%
2019/10/08	8	90.61	4	90.90	90.60	4	5,324	0.08%
2019/10/07	1	92.90	1	93.90	93.20	0	5,277	0.00%
2019/10/04	2	91.75	1	91.20	91.10	1	5,269	0.02%
2019/10/02	0	0.00	18	91.41	91.90	-18	5,248	-0.34%
2019/10/01	2	92.50	1	92.30	92.60	1	5,245	0.02%
2019/09/27	5	92.88	1	92.00	91.70	4	5,247	0.08%
2019/09/26	3	94.57	1	95.80	94.80	2	5,223	0.04%
2019/09/24	2	95.80	0	0.00	95.40	2	5,325	0.04%
2019/09/19	2	95.10	0	0.00	95.00	2	5,330	0.04%
2019/09/18	0	0.00	41	94.48	94.10	-41	5,362	-0.76%
2019/09/17	1	93.80	43	94.52	93.70	-42	5,356	-0.78%
2019/09/16	1	94.00	2	94.65	95.50	-1	5,382	-0.02%
2019/09/12	5	95.22	4	95.80	95.00	1	5,370	0.02%
2019/09/11	0	0.00	1	97.50	95.80	-1	5,349	-0.02%
2019/09/10	24	97.15	5	97.36	96.80	19	5,316	0.36%
2019/09/06	42	105.02	1	105.00	104.50	41	5,143	0.80%
2019/09/05	5	108.10	0	0.00	106.00	5	5,130	0.10%
2019/09/03	3	108.50	3	108.33	106.00	0	5,154	0.00%
2019/08/30	1	107.50	7	106.79	104.50	-6	5,013	-0.12%
2019/08/29	42	105.50	2	106.00	106.50	40	4,942	0.81%
2019/08/28	41	108.30	25	106.00	103.50	16	4,856	0.33%
2019/08/27	16	107.47	2	106.75	107.00	14	4,611	0.30%
2019/08/26	1	102.00	276	103.50	102.00	-275	4,512	-6.09%	大賣/鉅額交易
2019/08/23	158	106.99	2	103.75	106.00	156	4,490	3.47%	大買/鉅額交易
2019/08/22	1	100.00	2	100.00	99.40	-1	4,249	-0.02%
2019/08/21	2	97.70	1	100.50	98.60	1	4,219	0.02%
2019/08/19	1	101.50	1	103.00	102.00	0	4,139	0.00%
2019/08/15	0	0.00	1	99.50	101.00	-1	4,177	-0.02%
2019/08/14	100	105.37	5	103.70	102.00	95	4,175	2.27%
2019/08/13	31	101.63	1	102.00	100.50	30	4,097	0.73%
2019/08/12	1	101.50	1	102.00	101.00	0	4,133	0.00%
2019/08/08	1	101.00	1	101.50	103.00	0	4,105	0.00%
2019/08/07	3	100.47	2	101.00	102.00	1	4,054	0.02%
2019/08/06	3	92.90	4	94.63	96.50	-1	3,981	-0.03%
2019/08/05	1	98.80	0	0.00	97.60	1	3,960	0.03%
2019/08/02	4	99.53	2	101.00	99.10	2	3,968	0.05%
2019/08/01	3	105.67	0	0.00	106.00	3	3,981	0.08%
2019/07/30	1	103.50	1	104.00	103.50	0	3,914	0.00%
2019/07/29	2	107.75	82	106.18	106.50	-80	3,874	-2.06%
2019/07/26	80	110.09	79	107.81	109.50	1	3,833	0.03%
2019/07/25	1	110.50	32	115.25	110.50	-31	3,724	-0.83%
2019/07/24	1	112.50	24	111.60	112.00	-23	3,544	-0.65%
2019/07/23	94	113.93	3	112.00	112.00	91	3,538	2.57%
2019/07/22	30	104.00	32	107.59	108.00	-2	3,252	-0.06%
2019/07/18	11	95.78	11	94.64	94.50	0	3,071	0.00%
2019/07/17	2	94.70	8	95.56	94.70	-6	3,075	-0.20%
2019/07/15	1	95.60	1	95.80	96.20	0	3,079	0.00%
2019/07/12	75	98.77	28	98.75	95.50	47	3,111	1.51%
2019/07/11	0	0.00	1	94.10	95.50	-1	3,085	-0.03%
2019/07/10	3	94.07	1	95.50	93.80	2	3,125	0.06%
2019/07/04	1	93.70	1	93.60	93.60	0	3,264	0.00%
2019/07/03	0	0.00	18	93.32	92.60	-18	3,317	-0.54%
2019/07/02	2	93.90	8	94.33	95.00	-6	3,338	-0.18%
2019/07/01	25	93.05	8	93.48	94.60	17	3,324	0.51%
2019/06/27	0	0.00	1	88.10	88.20	-1	3,281	-0.03%
2019/06/26	7	87.27	0	0.00	87.20	7	3,380	0.21%
2019/06/25	18	90.50	18	89.63	87.50	0	3,500	0.00%
2019/06/21	3	89.03	1	88.70	87.60	2	3,737	0.05%
2019/06/19	0	0.00	1	85.00	86.00	-1	4,025	-0.02%
2019/06/18	3	84.10	2	84.25	83.90	1	4,018	0.02%
2019/06/17	1	85.70	1	86.30	85.20	0	4,045	0.00%
2019/06/14	16	87.25	1	87.70	86.00	15	4,093	0.37%
2019/06/13	3	87.37	1	88.80	87.00	2	4,247	0.05%
2019/06/12	3	89.17	1	89.40	89.20	2	4,421	0.05%
2019/06/11	2	89.30	3	89.23	90.40	-1	4,464	-0.02%
2019/06/10	11	86.82	1	86.90	87.80	10	4,425	0.23%
2019/06/06	1	85.70	6	85.73	85.60	-5	4,498	-0.11%
2019/06/05	3	87.30	3	87.77	86.20	0	4,677	0.00%
2019/06/04	4	87.75	2	87.75	87.60	2	4,704	0.04%
2019/06/03	1	86.80	2	86.90	87.20	-1	4,721	-0.02%
2019/05/31	19	89.14	1	88.90	88.00	18	4,752	0.38%
2019/05/30	34	88.10	0	0.00	90.20	34	4,789	0.71%
2019/05/29	53	86.55	0	0.00	87.40	53	4,751	1.12%
2019/05/24	0	0.00	1	85.50	85.50	-1	4,941	-0.02%
2019/05/17	1	81.30	0	0.00	78.60	1	5,091	0.02%
2019/05/14	11	80.85	3	84.03	84.30	8	5,297	0.15%
2019/05/13	2	82.45	0	0.00	82.60	2	5,333	0.04%
2019/05/09	5	82.04	2	80.95	81.80	3	5,720	0.05%
2019/04/29	6	88.02	0	0.00	84.00	6	6,095	0.10%
2019/04/26	1	92.00	0	0.00	91.50	1	6,078	0.02%
2019/04/19	0	0.00	1	92.10	92.50	-1	6,725	-0.01%
2019/04/18	4	92.05	3	92.70	91.00	1	6,757	0.01%
2019/04/17	26	97.21	1	97.30	93.00	25	6,773	0.37%
2019/04/16	0	0.00	1	95.50	95.30	-1	6,714	-0.01%
2019/04/15	3	94.00	0	0.00	92.60	3	6,710	0.04%
2019/04/12	0	0.00	1	93.00	93.00	-1	6,737	-0.01%
2019/04/11	1	93.00	0	0.00	92.50	1	6,739	0.01%
2019/04/09	0	0.00	5	95.98	93.70	-5	6,735	-0.07%
2019/04/01	0	0.00	7	93.54	93.50	-7	6,744	-0.10%
2019/03/28	19	95.77	37	94.90	95.10	-18	6,648	-0.27%
2019/03/27	22	95.00	10	94.28	94.60	12	6,552	0.18%
2019/03/26	3	93.73	2	93.60	93.40	1	6,494	0.02%
2019/03/25	1	91.20	0	0.00	91.50	1	6,387	0.02%
2019/03/22	17	92.11	6	90.70	92.20	11	6,333	0.17%
2019/03/21	1	88.30	0	0.00	87.80	1	6,135	0.02%
2019/03/20	7	88.53	0	0.00	88.10	7	6,275	0.11%
2019/03/19	4	88.30	0	0.00	87.70	4	6,345	0.06%
2019/03/18	3	88.60	0	0.00	89.00	3	6,445	0.05%
2019/03/15	0	0.00	2	87.70	84.50	-2	6,436	-0.03%
2019/03/14	0	0.00	1	87.60	87.50	-1	6,520	-0.02%
2019/03/12	4	91.15	0	0.00	89.90	4	6,599	0.06%
2019/03/11	1	90.10	0	0.00	90.80	1	6,591	0.02%
2019/03/05	0	0.00	2	88.00	88.20	-2	6,813	-0.03%
2019/02/27	2	91.50	0	0.00	91.70	2	6,700	0.03%
2019/02/26	0	0.00	8	92.73	90.80	-8	6,639	-0.12%
2019/02/25	8	93.50	0	0.00	92.50	8	6,691	0.12%
2019/02/20	1	93.80	16	92.80	93.50	-15	6,741	-0.22%
2019/02/19	3	92.67	1	92.10	92.10	2	6,700	0.03%
2019/02/18	3	92.87	11	93.13	93.40	-8	6,645	-0.12%
2019/02/15	0	0.00	2	96.10	95.10	-2	6,617	-0.03%
2019/02/11	1	97.20	23	97.93	96.70	-22	6,602	-0.33%
2019/01/30	1	94.10	0	0.00	94.50	1	6,449	0.02%
2019/01/23	1	81.40	0	0.00	81.90	1	6,103	0.02%
2019/01/22	0	0.00	1	84.10	80.50	-1	5,962	-0.02%
2019/01/18	3	86.30	6	88.00	87.00	-3	5,710	-0.05%
2019/01/17	3	86.90	1	86.80	86.00	2	5,628	0.04%
2019/01/16	44	81.92	6	82.53	87.10	38	5,412	0.70%
2019/01/15	6	78.60	7	79.16	79.20	-1	5,106	-0.02%
2019/01/14	0	0.00	1	75.90	76.30	-1	4,974	-0.02%
2019/01/09	1	78.20	1	78.50	76.30	0	4,908	0.00%
2019/01/08	2	76.70	7	77.23	77.00	-5	4,831	-0.10%
2019/01/07	6	75.90	0	0.00	74.70	6	4,718	0.13%
2019/01/02	2	76.60	2	77.40	74.30	0	4,633	0.00%
2018/12/28	1	74.60	0	0.00	74.80	1	4,548	0.02%
2018/12/22	1	75.00	0	0.00	73.80	1	4,325	0.02%
2018/12/21	1	73.80	5	73.88	74.20	-4	4,317	-0.09%
2018/12/19	0	0.00	6	73.80	74.50	-6	4,208	-0.14%
2018/12/18	4	74.73	2	74.10	73.20	2	4,146	0.05%
2018/12/14	0	0.00	4	75.40	74.90	-4	4,070	-0.10%
2018/12/11	10	73.80	9	73.29	74.40	1	3,719	0.03%
2018/12/10	2	74.25	15	71.75	71.00	-13	3,565	-0.36%
2018/12/07	16	74.61	2	73.95	75.50	14	3,414	0.41%
2018/12/03	0	0.00	115	70.00	71.00	-115	2,989	-3.85%	大賣/鉅額交易
2018/11/30	0	0.00	39	68.00	68.00	-39	2,868	-1.36%
2018/11/28	0	0.00	1	64.30	64.00	-1	2,624	-0.04%
2018/11/27	1	61.20	0	0.00	61.60	1	2,530	0.04%
2018/11/26	1	60.90	0	0.00	61.00	1	2,536	0.04%
2018/11/23	0	0.00	1	59.80	59.40	-1	2,539	-0.04%
2018/11/22	0	0.00	1	61.60	60.50	-1	2,525	-0.04%
2018/11/20	2	61.00	19	61.93	59.90	-17	2,462	-0.69%
2018/11/19	17	58.60	0	0.00	59.00	17	2,341	0.73%
2018/11/16	0	0.00	4	58.20	57.90	-4	2,338	-0.17%
2018/11/13	5	57.88	1	57.80	58.20	4	2,278	0.18%
2018/11/12	0	0.00	1	56.10	57.00	-1	2,187	-0.05%
2018/11/09	32	56.90	1	54.80	56.70	31	2,111	1.47%
2018/11/08	1	54.20	1	53.10	53.00	0	1,945	0.00%
2018/11/06	0	0.00	33	51.31	51.30	-33	1,973	-1.67%
2018/11/05	3	53.50	1	53.30	53.60	2	1,993	0.10%
2018/11/02	0	0.00	2	51.85	52.30	-2	1,995	-0.10%
2018/11/01	1	51.40	0	0.00	50.90	1	2,035	0.05%
2018/10/31	3	49.73	2	49.90	50.30	1	2,011	0.05%
2018/10/30	17	47.66	1	48.00	48.10	16	1,982	0.81%
2018/10/29	2	48.15	2	48.25	48.20	0	2,000	0.00%
2018/10/26	2	47.28	3	46.92	46.90	-1	2,016	-0.05%
2018/10/25	33	48.05	0	0.00	47.80	33	2,035	1.62%
2018/10/24	31	49.19	2	48.55	48.95	29	2,044	1.42%
2018/10/23	7	48.42	4	48.71	47.90	3	2,084	0.14%
2018/10/22	2	48.15	0	0.00	49.65	2	2,123	0.09%
2018/10/18	10	47.75	1	47.70	47.50	9	2,189	0.41%
2018/10/17	6	48.73	0	0.00	47.75	6	2,280	0.26%
2018/10/16	2	48.20	2	48.10	48.30	0	2,426	0.00%
2018/10/15	1	47.85	1	47.30	47.30	0	2,532	0.00%
2018/10/12	1	46.10	1	47.20	47.45	0	2,830	0.00%
2018/10/09	0	0.00	4	49.80	48.30	-4	3,323	-0.12%
2018/10/08	0	0.00	2	50.10	49.50	-2	3,397	-0.06%
2018/10/02	1	54.80	1	53.80	53.60	0	3,826	0.00%
2018/09/25	0	0.00	1	55.50	55.20	-1	4,209	-0.02%
2018/09/20	4	54.28	0	0.00	53.60	4	4,636	0.09%
2018/09/17	30	57.30	0	0.00	57.30	30	4,708	0.64%
2018/08/28	1	62.90	1	62.20	61.80	0	6,444	0.00%
2018/08/24	1	57.60	1	59.50	57.90	0	6,968	0.00%
2018/08/16	2	63.20	0	0.00	63.10	2	7,040	0.03%
2018/08/13	3	65.40	0	0.00	63.90	3	7,203	0.04%
2018/08/10	38	67.60	0	0.00	67.50	38	7,196	0.53%
2018/08/08	0	0.00	38	69.10	68.70	-38	7,190	-0.53%
2018/08/01	17	73.36	0	0.00	72.40	17	7,396	0.23%
2018/07/31	5	73.10	0	0.00	73.10	5	7,377	0.07%
2018/07/30	0	0.00	5	72.14	72.70	-5	7,390	-0.07%
2018/07/24	0	0.00	5	73.28	73.80	-5	7,254	-0.07%
2018/07/23	0	0.00	85	70.80	70.80	-85	7,169	-1.19%
2018/07/19	55	79.22	50	78.64	77.40	5	6,949	0.07%
2018/07/18	90	79.27	23	80.17	81.00	67	6,682	1.00%
2018/07/13	4	73.95	4	74.50	74.20	0	6,200	0.00%
2018/07/06	0	0.00	1	69.10	72.60	-1	6,129	-0.02%
2018/07/04	10	73.45	10	74.40	72.00	0	6,016	0.00%
2018/07/03	2	73.35	2	72.65	71.70	0	5,902	0.00%
2018/07/02	44	74.59	43	72.50	72.50	1	5,835	0.02%
2018/06/29	0	0.00	5	69.88	73.70	-5	5,640	-0.09%
2018/06/27	1	68.90	0	0.00	68.50	1	5,506	0.02%
2018/06/20	10	69.33	0	0.00	69.50	10	5,302	0.19%
2018/06/19	2	71.40	2	71.30	72.20	0	5,200	0.00%
2018/06/13	22	77.22	4	75.73	71.80	18	5,003	0.36%
2018/06/12	0	0.00	33	73.21	78.10	-33	4,805	-0.69%
2018/06/11	6	71.52	0	0.00	71.00	6	4,581	0.13%
2018/06/08	16	71.21	0.5	71.30	71.50	15.5	4,493	0.35%
2018/06/06	0	0.00	1	70.00	72.20	-1	4,301	-0.02%
2018/06/05	18	73.72	2	71.30	71.00	16	4,173	0.38%
2018/06/04	2	73.25	1	73.80	74.40	1	3,814	0.03%
2018/06/01	0	0.00	12	67.70	67.70	-12	3,540	-0.34%
2018/05/28	1	62.90	0	0.00	63.20	1	3,317	0.03%
2018/05/25	0	0.00	1	62.90	62.90	-1	3,310	-0.03%
2018/05/23	1	62.80	1	61.90	62.50	0	3,241	0.00%
2018/05/21	54	61.90	55	61.30	61.70	-1	3,127	-0.03%
2018/05/18	0	0.00	1	60.00	60.40	-1	3,050	-0.03%
2018/05/16	1	59.50	0	0.00	59.50	1	2,977	0.03%
2018/05/15	26	60.50	26	60.10	61.00	0	2,946	0.00%
2018/05/10	1	59.50	0	0.00	59.50	1	2,928	0.03%
2018/05/04	0	0.00	1	57.10	57.40	-1	2,744	-0.04%
2018/05/02	1	57.60	2	56.70	57.10	-1	2,744	-0.04%
2018/04/27	1	53.50	5	54.42	54.90	-4	2,694	-0.15%
2018/04/26	5	55.04	5	54.58	53.00	0	2,696	0.00%
2018/04/25	1	53.40	0	0.00	54.00	1	2,676	0.04%
2018/04/24	0	0.00	9	54.24	53.30	-9	2,662	-0.34%
2018/04/20	11	56.10	0	0.00	56.00	11	2,609	0.42%
2018/04/18	13	58.14	0	0.00	58.30	13	2,497	0.52%
2018/04/17	0	0.00	4	58.43	59.70	-4	2,396	-0.17%
2018/04/16	0	0.00	1	56.90	57.00	-1	2,273	-0.04%
2018/04/11	10	54.60	0	0.00	54.70	10	2,335	0.43%
2018/04/10	0	0.00	1	54.70	54.30	-1	2,524	-0.04%
2018/04/02	0	0.00	1	54.90	54.30	-1	2,837	-0.04%
2018/03/30	1	53.90	2	54.90	54.70	-1	2,773	-0.04%
2018/03/29	0	0.00	1	53.40	53.40	-1	2,717	-0.04%
2018/03/27	0	0.00	1	52.30	52.70	-1	2,718	-0.04%
2018/03/23	1	51.30	0	0.00	51.20	1	2,760	0.04%
2018/03/22	1	52.60	0	0.00	52.50	1	2,789	0.04%
2018/03/20	0	0.00	2	53.40	53.10	-2	2,837	-0.07%
2018/03/15	0	0.00	2	55.00	54.30	-2	2,721	-0.07%
2018/03/13	0	0.00	1	54.10	54.10	-1	2,661	-0.04%
2018/03/09	0	0.00	1	54.10	53.40	-1	2,613	-0.04%
2018/03/06	0	0.00	1	52.70	53.00	-1	2,628	-0.04%
2018/03/05	1	51.50	0	0.00	51.50	1	2,580	0.04%
2018/03/02	0	0.00	3	52.13	52.50	-3	2,583	-0.12%
2018/03/01	3	52.80	3	52.80	52.70	0	2,597	0.00%
2018/02/27	1	52.90	0	0.00	52.00	1	2,638	0.04%
2018/02/26	0	0.00	2	51.95	52.00	-2	2,675	-0.07%
2018/02/21	0	0.00	1	50.20	50.20	-1	2,612	-0.04%
2018/02/09	1	45.40	1	46.20	46.70	0	2,593	0.00%
2018/02/08	1	47.00	0	0.00	47.60	1	2,572	0.04%
2018/02/07	1	46.75	0	0.00	46.75	1	2,572	0.04%
2018/02/05	0	0.00	3	49.90	49.85	-3	2,525	-0.12%
2018/02/02	1	51.30	1	52.10	50.90	0	2,519	0.00%
2018/01/31	1	49.80	0	0.00	50.20	1	2,396	0.04%
2018/01/26	1	49.40	2	49.30	49.25	-1	2,373	-0.04%
2018/01/25	1	50.30	0	0.00	50.00	1	2,407	0.04%
2018/01/23	2	50.75	0	0.00	50.50	2	2,392	0.08%
2018/01/19	1	50.90	0	0.00	50.90	1	2,380	0.04%
2018/01/16	1	51.00	0	0.00	50.90	1	2,362	0.04%
2018/01/10	1	51.50	0	0.00	50.30	1	2,332	0.04%
2018/01/08	2	55.95	2	55.20	54.10	0	2,214	0.00%
2018/01/05	1	55.80	0	0.00	55.80	1	2,134	0.05%
2018/01/04	1	54.80	6	56.57	56.60	-5	2,045	-0.24%
2018/01/03	0	0.00	1	54.60	54.60	-1	1,860	-0.05%
2018/01/02	2	53.15	3	54.93	54.60	-1	1,784	-0.06%