智擎 (4162)-凱基-站前券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.8
漲跌
▼1.1
漲幅
-1.16%
成交量
247張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/05/02	14	94.71	1	93.80	94.90	13	1,414	0.92%
2024/04/26	0	0.00	13	91.38	91.50	-13	1,434	-0.91%
2024/04/25	0	0.00	1	90.80	90.60	-1	1,449	-0.07%
2024/04/24	0	0.00	14	90.45	90.70	-14	1,455	-0.96%
2024/04/23	0	0.00	1	90.10	90.20	-1	1,498	-0.07%
2024/04/22	15	88.99	14	88.25	88.00	1	1,512	0.07%
2024/04/19	14	89.41	16.3	89.90	89.00	-2.3	1,523	-0.15%
2024/04/17	14	93.23	0	0.00	92.60	14	1,541	0.91%
2024/04/16	0	0.00	0.2	93.40	91.00	-0.2	1,557	-0.01%
2024/04/15	1	95.50	2	95.30	94.10	-1	1,565	-0.06%
2024/04/09	0	0.00	14	98.89	97.60	-14	1,722	-0.81%
2024/04/08	0	0.00	3	99.67	99.10	-3	1,770	-0.17%
2024/04/03	14	99.44	14	97.12	99.00	0	1,777	0.00%
2024/04/02	0	0.00	1	99.50	98.90	-1	1,780	-0.06%
2024/04/01	0	0.00	3	100.33	99.60	-3	1,805	-0.17%
2024/03/29	1	99.40	7	99.30	99.20	-6	1,813	-0.33%
2024/03/28	0	0.00	3	99.80	99.40	-3	1,839	-0.16%
2024/03/27	4	99.63	1	98.00	99.70	3	1,828	0.16%
2024/03/25	1	99.60	3	99.10	101.00	-2	1,816	-0.11%
2024/03/22	1	95.90	0	0.00	96.50	1	1,801	0.06%
2024/03/21	0	0.00	0.1	95.70	96.00	-0.1	1,827	0.00%
2024/03/20	0	96.50	0	0.00	95.80	0	1,855	0.00%
2024/03/19	5.3	96.77	4.5	96.96	96.80	0.8	1,864	0.04%
2024/03/18	2.2	93.37	2	93.30	93.30	0.2	1,855	0.01%
2024/03/15	1	94.10	0.2	93.80	93.20	0.8	1,863	0.04%
2024/03/14	13	93.55	0.1	93.45	92.70	12.9	1,882	0.69%
2024/03/13	1.2	94.11	26	94.62	92.40	-24.9	1,896	-1.31%
2024/03/11	2.1	95.25	7.2	95.14	95.10	-5.1	1,904	-0.27%
2024/03/08	1.1	95.53	6	97.68	95.10	-5	1,924	-0.26%
2024/03/07	4.4	97.63	10.3	96.28	99.30	-5.9	1,930	-0.31%
2024/03/06	2.1	98.79	7	98.44	98.10	-4.9	1,937	-0.25%
2024/03/05	1.1	100.57	1	100.50	100.50	0.1	1,914	0.01%
2024/03/04	1.1	101.02	0	0.00	100.50	1.1	1,924	0.06%
2024/03/01	14	103.39	4	101.50	101.50	10	1,939	0.52%
2024/02/29	2	103.25	19.3	102.16	103.50	-17.3	1,986	-0.87%
2024/02/27	2	104.50	1.1	105.93	103.00	1	1,995	0.05%
2024/02/26	0.1	104.00	4.1	103.88	104.50	-4	1,990	-0.20%
2024/02/23	1	101.50	9	101.61	101.00	-8	1,981	-0.40%
2024/02/22	3	101.33	0	0.00	101.00	3	2,018	0.15%
2024/02/21	0	0.00	9	102.17	101.50	-9	2,043	-0.44%
2024/02/20	2.1	101.01	1	100.50	101.50	1.1	2,058	0.05%
2024/02/19	2.1	102.48	0	0.00	101.50	2.1	2,075	0.10%
2024/02/16	18.5	102.93	3	102.00	102.00	15.5	2,096	0.74%
2024/02/15	52.2	111.78	1	112.00	110.50	51.2	2,060	2.48%
2024/02/05	0	0.00	20	105.05	106.50	-20	2,024	-0.99%
2024/02/02	7	106.50	17	105.50	105.50	-10	2,216	-0.45%
2024/02/01	0	0.00	1	108.50	107.00	-1	2,281	-0.04%
2024/01/31	1	107.00	4	106.00	106.00	-3	2,396	-0.13%
2024/01/30	15	105.00	13	104.69	105.00	2	2,702	0.07%
2024/01/29	17	106.62	3.1	106.55	106.00	13.9	2,760	0.50%
2024/01/26	34.4	111.47	21.1	111.88	108.50	13.4	2,838	0.47%
2024/01/25	1	104.98	3.5	103.69	105.00	-2.5	2,782	-0.09%
2024/01/24	12	100.50	8	99.25	100.50	4	2,896	0.14%
2024/01/23	2	99.90	0	0.00	99.40	2	3,072	0.07%
2024/01/22	6	99.02	0.2	99.75	100.50	5.8	3,404	0.17%
2024/01/19	2.2	98.03	22	98.13	98.50	-19.9	3,625	-0.55%
2024/01/18	0.1	98.60	0.1	98.90	98.50	0	3,814	0.00%
2024/01/17	6.1	100.25	16	99.63	98.30	-9.9	4,079	-0.24%
2024/01/15	1	104.50	3	105.17	104.50	-2	4,586	-0.04%
2024/01/12	12	103.38	0	0.00	103.00	12	4,603	0.26%
2024/01/11	2	102.00	4	102.00	101.50	-2	4,609	-0.04%
2024/01/09	14.1	105.04	28	105.00	104.50	-14	4,602	-0.30%
2024/01/08	13	108.00	1	107.50	108.00	12	4,592	0.26%
2024/01/05	0	0.00	1	106.00	109.00	-1	4,607	-0.02%
2024/01/04	6	104.75	7	103.23	103.00	-1	4,593	-0.02%
2024/01/03	14.1	108.60	8	109.13	106.00	6.1	4,625	0.13%
2024/01/02	20.2	107.25	3	108.67	110.00	17.2	4,583	0.37%
2023/12/29	1	105.00	9	105.33	105.50	-8	4,537	-0.18%
2023/12/27	2	105.50	4.1	105.75	105.00	-2.1	4,516	-0.05%
2023/12/26	7	104.50	0	0.00	104.00	7	4,491	0.16%
2023/12/25	6	104.75	22	102.39	105.00	-16	4,477	-0.36%
2023/12/22	2	101.25	0	0.00	101.50	2	4,445	0.04%
2023/12/21	3	101.33	1	101.50	101.50	2	4,445	0.04%
2023/12/20	2	103.50	7.1	103.37	102.50	-5.1	4,436	-0.11%
2023/12/19	10	104.00	6.2	103.23	103.50	3.8	4,422	0.09%
2023/12/18	10	105.00	1.1	104.91	104.50	8.9	4,416	0.20%
2023/12/15	12	102.29	6.1	103.42	104.00	5.9	4,397	0.13%
2023/12/14	1.2	101.14	13.6	101.43	101.00	-12.4	4,377	-0.28%
2023/12/13	5	99.00	14.1	98.61	98.60	-9.1	4,388	-0.21%
2023/12/12	2	98.05	7	98.71	97.90	-5	4,386	-0.11%
2023/12/11	8.1	99.34	3	98.40	97.80	5.1	4,378	0.12%
2023/12/08	1	101.00	4	100.75	99.40	-3	4,356	-0.07%
2023/12/07	1	100.50	7	100.14	100.00	-6	4,342	-0.14%
2023/12/06	6	102.17	2	100.50	100.50	4	4,337	0.09%
2023/12/05	9	102.00	0	0.00	101.50	9	4,321	0.21%
2023/12/04	12	104.04	10	104.20	104.00	2	4,299	0.05%
2023/12/01	9.2	103.78	6	103.92	103.00	3.2	4,277	0.07%
2023/11/30	2	101.50	0	0.00	100.50	2	4,229	0.05%
2023/11/29	7	100.57	0	0.00	101.00	7	4,229	0.17%
2023/11/28	1	100.50	1	101.50	101.50	0	4,258	0.00%
2023/11/27	7.2	104.96	3	104.83	103.00	4.2	4,236	0.10%
2023/11/24	0.2	104.00	3	103.83	104.00	-2.8	4,177	-0.07%
2023/11/23	2.2	103.57	6	104.25	104.00	-3.8	4,154	-0.09%
2023/11/22	7	101.93	2	101.50	101.50	5	4,125	0.12%
2023/11/21	11	101.41	12	101.42	101.00	-1	4,102	-0.02%
2023/11/20	3.2	104.37	13	102.73	102.00	-9.8	4,063	-0.24%
2023/11/17	8	103.44	9	102.72	102.50	-1	4,038	-0.02%
2023/11/16	4	103.50	0	0.00	102.50	4	4,013	0.10%
2023/11/15	10	104.10	8	103.50	103.50	2	3,985	0.05%
2023/11/14	11	104.64	23	103.76	103.00	-12	3,965	-0.30%
2023/11/13	5	104.50	5	108.00	106.50	0	3,934	0.00%
2023/11/10	48	109.45	22.4	110.30	106.50	25.6	3,926	0.65%
2023/11/09	16.4	112.93	14	111.00	111.00	2.4	3,726	0.06%
2023/11/08	37	111.03	40.2	112.40	112.50	-3.2	3,665	-0.09%
2023/11/07	62.4	119.39	49.4	118.59	114.00	13	3,538	0.37%
2023/11/06	1.4	113.61	7	113.43	115.50	-5.6	3,216	-0.17%
2023/11/03	54	113.99	74.1	114.66	112.00	-20.1	3,144	-0.64%
2023/11/02	17.1	112.25	14	113.04	114.00	3.1	3,014	0.10%
2023/11/01	61	114.50	61	114.93	114.50	0	2,887	0.00%
2023/10/31	86	116.58	91	114.69	113.50	-5	2,729	-0.18%
2023/10/30	199	116.58	186	117.10	116.00	13	2,559	0.51%	大買/大賣/
2023/10/27	28	112.91	41	115.88	118.00	-13	2,229	-0.58%
2023/10/26	69	107.86	75	109.41	107.50	-6	2,001	-0.30%
2023/10/25	40	112.30	5.6	111.95	111.50	34.4	1,802	1.91%
2023/10/24	58.6	105.76	67.1	106.38	110.00	-8.5	1,545	-0.55%
2023/10/23	1	98.80	28	98.55	100.00	-27	1,117	-2.42%
2023/10/20	3	92.00	3	91.77	91.00	0	1,026	0.00%
2023/10/19	0.2	90.10	2	89.00	90.70	-1.8	1,008	-0.18%
2023/10/18	16	87.49	14	87.83	87.30	2	1,005	0.20%
2023/10/17	14	90.74	0	0.00	90.30	14	995	1.41%
2023/10/16	3	92.03	0	0.00	91.20	3	1,008	0.30%
2023/10/13	5	96.76	4	96.65	92.90	1	1,010	0.10%
2023/10/12	3	94.30	2	96.05	95.00	1	985	0.10%
2023/10/11	5	96.20	24	95.20	95.20	-19	989	-1.92%
2023/10/06	1	91.30	1	91.80	90.00	0	941	0.00%
2023/10/05	1	88.50	1	88.40	87.70	0	922	0.00%
2023/10/02	14	87.54	0	0.00	88.20	14	995	1.41%
2023/09/20	2	88.75	2	88.65	89.80	0	1,061	0.00%
2023/09/19	1	87.70	2	88.50	88.60	-1	1,067	-0.09%
2023/09/18	2	88.85	2	89.10	87.60	0	1,060	0.00%
2023/09/11	1	84.50	10	85.15	84.10	-9	1,055	-0.85%
2023/09/07	0	0.00	5	86.00	86.40	-5	1,059	-0.47%
2023/09/05	0	0.00	1	86.30	86.50	-1	1,063	-0.09%
2023/09/01	22.2	90.32	2	89.90	89.10	20.2	1,071	1.89%
2023/08/31	1	86.10	3	86.10	86.90	-2	1,028	-0.19%
2023/08/29	1	83.80	0	0.00	84.80	1	1,037	0.10%
2023/08/23	0	0.00	1	86.70	85.50	-1	1,060	-0.09%
2023/08/21	0	0.00	1	86.40	86.10	-1	1,072	-0.09%
2023/08/17	1	85.90	0	0.00	84.90	1	1,109	0.09%
2023/08/16	1.2	86.02	1	84.50	87.00	0.2	1,094	0.02%
2023/08/15	0	0.00	5	80.70	81.00	-5	1,053	-0.47%
2023/08/14	2	81.95	45	81.48	81.30	-43	1,056	-4.07%
2023/08/11	0.2	83.50	0	0.00	83.70	0.2	1,057	0.02%
2023/08/10	2	85.30	0	0.00	83.50	2	1,068	0.19%
2023/08/09	0	0.00	1	85.20	84.90	-1	1,090	-0.09%
2023/08/04	2	82.35	0	0.00	83.40	2	1,118	0.18%
2023/08/02	3	83.00	0	0.00	81.90	3	1,133	0.26%
2023/07/28	2	85.55	0	0.00	85.40	2	1,167	0.17%
2023/07/27	3	86.90	2	86.35	86.20	1	1,168	0.09%
2023/07/26	3	84.97	2	85.75	85.00	1	1,180	0.08%
2023/07/25	1	85.30	2	87.50	87.50	-1	1,172	-0.09%
2023/07/24	2	86.70	0	0.00	86.00	2	1,159	0.17%
2023/07/21	1	87.10	0	0.00	87.10	1	1,167	0.09%
2023/07/20	0	0.00	4	88.90	88.90	-4	1,183	-0.34%
2023/07/19	0.2	89.70	3	89.40	89.80	-2.8	1,192	-0.23%
2023/07/18	4	87.85	7	87.83	87.20	-3	1,231	-0.24%
2023/07/17	1	90.50	1	90.70	90.30	0	1,260	0.00%
2023/07/14	3	88.60	1	89.50	88.20	2	1,280	0.16%
2023/07/13	0	0.00	7	85.10	85.10	-7	1,270	-0.55%
2023/07/12	10.1	86.71	5	85.80	86.00	5.1	1,273	0.40%
2023/07/11	22	88.04	12	88.62	87.80	10	1,273	0.79%
2023/07/10	2	92.30	0	0.00	92.00	2	1,244	0.16%
2023/07/06	7	96.37	5	95.16	94.80	2	1,248	0.16%
2023/07/03	0	0.00	2	95.60	95.30	-2	1,337	-0.15%
2023/06/30	0	0.00	2	97.50	97.50	-2	1,342	-0.15%
2023/06/29	2.2	96.50	1	96.30	96.80	1.2	1,352	0.09%
2023/06/27	0	0.00	1	95.00	94.60	-1	1,428	-0.07%
2023/06/21	0	0.00	1	93.10	93.40	-1	1,543	-0.06%
2023/06/20	10	93.20	0	0.00	93.20	10	1,549	0.65%
2023/06/19	1.2	95.65	0	0.00	94.40	1.2	1,553	0.08%
2023/06/16	2	94.35	1	94.20	94.10	1	1,553	0.06%
2023/06/14	1	94.50	2	93.40	93.10	-1	1,568	-0.06%
2023/06/13	1	94.90	0	0.00	94.50	1	1,600	0.06%
2023/06/12	2	94.45	0	0.00	94.20	2	1,621	0.12%
2023/06/08	1	96.20	0	0.00	95.70	1	1,691	0.06%
2023/06/07	0	0.00	2	97.00	96.50	-2	1,725	-0.12%
2023/06/06	1	94.80	0	0.00	94.90	1	1,747	0.06%
2023/06/02	0	0.00	2	94.65	93.40	-2	1,833	-0.11%
2023/06/01	2	93.65	0	0.00	93.70	2	1,841	0.11%
2023/05/30	5	92.70	0	0.00	92.60	5	1,861	0.27%
2023/05/26	0	0.00	1	93.70	93.30	-1	1,891	-0.05%
2023/05/25	1	94.20	0	0.00	94.20	1	1,902	0.05%
2023/05/24	9	96.33	22	96.76	96.30	-13	1,949	-0.67%
2023/05/23	0	0.00	1	96.70	99.00	-1	1,943	-0.05%
2023/05/22	2	95.60	0	0.00	95.30	2	1,968	0.10%
2023/05/19	1	94.70	2	95.70	93.40	-1	2,001	-0.05%
2023/05/18	1	95.40	6	94.98	94.80	-5	2,024	-0.25%
2023/05/17	14	95.34	1	95.60	94.60	13	2,047	0.64%
2023/05/16	3	92.93	5	92.80	93.10	-2	2,060	-0.10%
2023/05/15	7	92.73	6	92.42	92.60	1	2,088	0.05%
2023/05/12	1	94.70	0	0.00	94.70	1	2,145	0.05%
2023/05/11	8	96.21	2	96.60	96.70	6	2,279	0.26%
2023/05/10	2	97.60	0	0.00	98.10	2	2,362	0.08%
2023/05/09	6	97.35	8	97.69	96.90	-2	2,461	-0.08%
2023/05/08	0	0.00	17	101.50	99.60	-17	2,559	-0.66%
2023/05/05	2	102.50	1	103.00	101.50	1	2,632	0.04%
2023/05/04	5	101.30	5	101.60	101.50	0	2,706	0.00%
2023/05/03	10	100.00	0	0.00	99.50	10	2,731	0.37%
2023/05/02	0	0.00	2	100.10	100.50	-2	2,809	-0.07%
2023/04/28	1	98.10	1	97.70	97.90	0	2,872	0.00%
2023/04/27	1	95.90	0	0.00	96.00	1	2,938	0.03%
2023/04/26	6.2	96.05	14	95.18	96.00	-7.8	3,085	-0.25%
2023/04/25	24	97.01	18	98.18	97.00	6	3,132	0.19%
2023/04/21	12	99.66	0	0.00	98.20	12	3,315	0.36%
2023/04/20	25	103.68	22	104.64	103.50	3	3,315	0.09%
2023/04/19	21	106.29	0	0.00	107.00	21	3,368	0.62%
2023/04/18	5	105.00	1	105.50	105.00	4	3,402	0.12%
2023/04/17	1	106.00	0	0.00	105.00	1	3,534	0.03%
2023/04/14	0	0.00	1	106.50	106.00	-1	3,733	-0.03%
2023/04/11	8	106.38	1	106.00	106.50	7	4,052	0.17%
2023/04/10	7	107.36	7	106.64	107.00	0	4,156	0.00%
2023/04/07	6	111.50	11	111.23	111.50	-5	4,351	-0.11%
2023/04/06	1.2	111.30	3	111.67	110.00	-1.9	4,621	-0.04%
2023/03/31	1	107.50	4	108.00	108.00	-3	4,746	-0.06%
2023/03/30	5	109.40	10	109.00	109.50	-5	4,884	-0.10%
2023/03/29	11	109.23	5	110.80	111.00	6	4,941	0.12%
2023/03/28	37	107.22	50	108.78	107.00	-13	5,010	-0.26%
2023/03/27	8	113.56	20	113.65	112.50	-12	5,058	-0.24%
2023/03/24	31.2	110.85	11	111.36	113.00	20.2	5,137	0.39%
2023/03/23	0	0.00	10	105.50	104.00	-10	5,183	-0.19%
2023/03/22	0	105.00	0	0.00	105.50	0	5,420	0.00%
2023/03/20	12	105.46	2	105.00	104.50	10	5,713	0.18%
2023/03/17	2	104.00	0	0.00	105.00	2	5,849	0.03%
2023/03/16	10	103.25	19	104.18	103.00	-9	6,010	-0.15%
2023/03/15	10.2	108.99	0	0.00	108.50	10.2	6,188	0.16%
2023/03/14	1	108.50	2	109.25	107.00	-1	6,477	-0.02%
2023/03/13	2	106.00	0	0.00	106.50	2	6,694	0.03%
2023/03/10	2	106.00	3	105.50	105.50	-1	6,961	-0.01%
2023/03/09	3	109.17	1	110.00	108.00	2	7,442	0.03%
2023/03/08	22	110.59	13	110.85	110.00	9	7,646	0.12%
2023/03/07	2	113.00	2.1	113.52	113.00	-0.1	7,812	0.00%
2023/03/06	2	116.00	1	114.50	116.00	1	8,038	0.01%
2023/03/01	1	113.00	0	0.00	113.00	1	8,902	0.01%
2023/02/23	0	0.00	1	115.00	116.50	-1	9,673	-0.01%
2023/02/22	8	115.94	19	117.32	115.50	-11	9,912	-0.11%
2023/02/21	2.2	120.53	2	120.50	118.50	0.2	10,128	0.00%
2023/02/20	6	120.00	8	120.94	119.00	-2	10,449	-0.02%
2023/02/17	9.2	120.48	0	0.00	120.50	9.2	10,652	0.09%
2023/02/15	2.1	115.73	2	116.00	115.00	0.1	11,340	0.00%
2023/02/14	1	116.00	0	0.00	116.50	1	11,330	0.01%
2023/02/13	7	115.00	13	115.50	115.00	-6	11,495	-0.05%
2023/02/10	2	117.50	12	119.42	116.50	-10	11,668	-0.09%
2023/02/09	126	122.79	119	123.27	121.00	7	11,688	0.06%	大買/大賣/
2023/02/08	13	122.38	11	120.45	123.00	2	11,638	0.02%
2023/02/07	30	121.62	22	121.89	121.00	8	11,670	0.07%
2023/02/06	27	121.63	30.5	121.68	121.50	-3.5	11,669	-0.03%
2023/02/03	3.2	119.98	1	119.50	119.00	2.2	11,657	0.02%
2023/02/02	1.2	115.15	2	117.50	119.00	-0.9	11,675	-0.01%
2023/02/01	1	115.00	6	114.00	114.50	-5	11,803	-0.04%
2023/01/31	14	112.75	2	113.00	115.00	12	11,910	0.10%
2023/01/30	24	112.29	25	114.26	112.00	-1	11,924	-0.01%
2023/01/17	6	112.75	4	113.00	112.00	2	11,965	0.02%
2023/01/16	21	113.52	16	113.00	114.00	5	11,956	0.04%
2023/01/13	1	116.50	4	116.88	117.00	-3	11,920	-0.03%
2023/01/12	23	118.78	16	118.75	116.00	7	11,956	0.06%
2023/01/11	2	128.25	2	128.75	122.50	0	11,929	0.00%
2023/01/10	3	128.50	1	129.50	128.00	2	11,953	0.02%
2023/01/09	7.2	128.10	10	129.30	128.50	-2.9	12,071	-0.02%
2023/01/06	1	126.50	1	127.00	125.50	0	12,121	0.00%
2023/01/05	14	128.50	7	128.93	126.00	7	12,308	0.06%
2023/01/04	9	131.78	11	132.00	131.50	-2	12,352	-0.02%
2023/01/03	4	127.50	8	127.25	128.00	-4	12,332	-0.03%
2022/12/30	1	126.00	2	127.25	125.00	-1	12,404	-0.01%
2022/12/29	12	124.08	12	122.96	125.00	0	12,503	0.00%
2022/12/28	29	126.26	30.2	124.83	124.00	-1.2	12,557	-0.01%
2022/12/27	43	125.59	43	124.31	126.00	0	12,773	0.00%
2022/12/26	48	124.93	47	122.56	123.50	1	12,916	0.01%
2022/12/23	28	120.07	25	119.30	118.50	3	12,901	0.02%
2022/12/22	21	118.93	23	116.85	121.00	-2	13,302	-0.02%
2022/12/21	1	118.00	2	119.50	116.00	-1	13,477	-0.01%
2022/12/20	21	115.76	28.1	116.63	115.00	-7.1	13,872	-0.05%
2022/12/19	3	118.83	3.1	119.68	121.00	-0.1	14,066	0.00%
2022/12/16	51.2	119.44	48	119.11	117.50	3.2	14,567	0.02%
2022/12/15	14	122.89	11	121.41	121.50	3	14,916	0.02%
2022/12/14	4	120.88	4	121.75	125.50	0	15,006	0.00%
2022/12/13	72	125.34	61	127.75	124.00	11	14,922	0.07%
2022/12/12	21	124.45	32	126.14	126.00	-11	15,033	-0.07%
2022/12/09	16	126.25	3	126.33	126.00	13	15,054	0.09%
2022/12/08	31	128.10	27	130.48	126.50	4	15,116	0.03%
2022/12/07	95	136.18	82	137.46	133.00	13	15,242	0.09%
2022/12/06	87	138.02	84	142.84	137.50	3	15,318	0.02%
2022/12/05	9	142.17	18	144.69	146.00	-9	15,276	-0.06%
2022/12/02	46	143.26	20	144.18	140.50	26	15,297	0.17%
2022/12/01	23	142.24	28	141.96	145.50	-5	15,224	-0.03%
2022/11/30	4	139.00	19	138.92	139.00	-15	15,098	-0.10%
2022/11/29	12	134.92	10	134.65	134.50	2	15,207	0.01%
2022/11/28	58	137.19	58	139.09	137.50	0	15,301	0.00%
2022/11/25	95	135.06	92.1	136.59	133.00	2.9	15,609	0.02%
2022/11/24	88	138.13	94.1	136.16	138.50	-6.1	15,786	-0.04%
2022/11/23	55	137.99	45	138.51	139.00	10	15,790	0.06%
2022/11/22	196	132.46	180.4	137.85	133.00	15.6	15,724	0.10%	大買/大賣/
2022/11/21	115	139.10	127.2	137.87	140.00	-12.2	15,677	-0.08%	大買/大賣/
2022/11/18	41	132.37	57	131.04	132.00	-16	16,016	-0.10%
2022/11/17	108	129.39	105	129.21	129.00	3	16,067	0.02%	大買/大賣/
2022/11/16	16	127.75	24	127.15	127.50	-8	16,387	-0.05%
2022/11/15	80	122.53	79	123.20	122.50	1	16,170	0.01%
2022/11/14	157.3	125.35	135	124.07	125.50	22.3	16,146	0.14%	大買/大賣/
2022/11/11	44	121.44	50	119.77	123.50	-6	15,907	-0.04%
2022/11/10	0	0.00	1	112.50	112.50	-1	15,655	-0.01%
2022/11/09	27	105.22	24	104.19	102.50	3	15,721	0.02%
2022/11/08	14	104.64	17.3	105.78	103.50	-3.3	15,558	-0.02%
2022/11/07	9	98.30	11	98.06	98.30	-2	15,366	-0.01%
2022/11/04	33	95.62	34	94.09	95.70	-1	15,294	-0.01%
2022/11/03	42	96.47	36	97.09	96.10	6	15,262	0.04%
2022/11/02	25	98.41	22	97.84	98.90	3	15,193	0.02%
2022/11/01	9	97.51	16	96.11	97.20	-7	15,161	-0.05%
2022/10/31	8	94.74	7	94.39	94.80	1	15,243	0.01%
2022/10/28	112	93.74	109	96.85	90.90	3	15,161	0.02%	大買/大賣/
2022/10/27	25	96.80	25	96.15	98.10	0	15,131	0.00%
2022/10/26	14	94.64	15.5	94.28	94.10	-1.5	15,095	-0.01%
2022/10/25	21	94.95	23	94.02	94.00	-2	15,137	-0.01%
2022/10/24	4	98.38	4	99.55	96.90	0	15,097	0.00%
2022/10/21	17.2	98.90	12	99.81	97.00	5.2	15,130	0.03%
2022/10/20	3.1	101.75	3	101.67	103.00	0.1	15,319	0.00%
2022/10/19	13.1	103.85	11	104.27	103.00	2.1	15,390	0.01%
2022/10/18	12	104.46	10	105.15	106.00	2	15,556	0.01%
2022/10/17	11	100.18	11	101.17	104.50	0	15,629	0.00%
2022/10/14	4	104.75	6	104.58	105.50	-2	15,523	-0.01%
2022/10/13	30	99.97	51.5	99.38	97.30	-21.5	15,500	-0.14%
2022/10/12	20	105.65	19.6	105.03	107.00	0.4	15,437	0.00%
2022/10/11	23	107.28	35	106.67	106.50	-12	15,317	-0.08%
2022/10/07	29	112.48	27	109.96	111.00	2	15,252	0.01%
2022/10/06	18	111.22	18	109.61	112.00	0	15,299	0.00%
2022/10/05	6	109.75	6	110.33	108.50	0	15,330	0.00%
2022/10/04	20	110.93	19	110.76	109.50	1	15,561	0.01%
2022/10/03	61	111.39	66	112.52	107.50	-5	15,465	-0.03%
2022/09/30	38.1	115.50	39	114.17	118.00	-0.9	15,151	-0.01%
2022/09/29	81	117.35	86	118.19	117.00	-5	15,015	-0.03%
2022/09/28	64	119.77	51.1	119.52	114.00	12.9	14,622	0.09%
2022/09/27	49	122.52	64	123.23	126.50	-15	14,448	-0.10%
2022/09/26	24.1	127.05	23.4	126.91	128.00	0.7	14,123	0.00%
2022/09/23	58	135.67	57.2	136.37	128.50	0.8	13,976	0.01%
2022/09/22	38	134.68	55	136.37	141.50	-17	13,628	-0.12%
2022/09/21	14	128.29	12	127.58	129.00	2	13,306	0.02%
2022/09/20	6	127.92	4	129.50	127.50	2	13,189	0.02%
2022/09/19	104	126.16	96	131.60	129.00	8	13,139	0.06%	大買/
2022/09/16	27	134.91	29	133.26	136.00	-2	13,015	-0.02%
2022/09/15	18.4	134.67	14	136.07	133.00	4.4	13,148	0.03%
2022/09/14	9	137.89	14	138.82	136.00	-5	13,158	-0.04%
2022/09/13	23	138.07	22	138.91	136.00	1	12,977	0.01%
2022/09/12	22	135.52	10	135.55	138.00	12	12,917	0.09%
2022/09/08	20	133.05	13	134.00	137.50	7	12,752	0.05%
2022/09/07	9	129.72	6.5	130.75	132.50	2.5	12,521	0.02%
2022/09/06	23	128.63	28.6	129.49	131.00	-5.6	12,350	-0.05%
2022/09/05	119	136.13	128	135.35	135.50	-9	11,997	-0.08%	大買/大賣/
2022/09/02	44	135.03	32	134.36	135.00	12	11,796	0.10%
2022/09/01	77	134.55	76	132.03	135.00	1	11,582	0.01%
2022/08/31	23	129.85	22	130.66	128.00	1	11,057	0.01%
2022/08/30	213	127.99	220	125.75	127.00	-7	10,604	-0.07%	大買/大賣/
2022/08/29	136	126.20	143	123.98	125.50	-7	10,338	-0.07%	大買/大賣/
2022/08/26	74	126.49	90	127.03	124.50	-16	10,062	-0.16%
2022/08/25	113	126.66	63.3	125.91	126.00	49.8	9,671	0.51%	大買/
2022/08/24	41	121.38	52	120.92	127.00	-11	8,980	-0.12%
2022/08/23	103	115.95	108	117.43	115.50	-5	8,671	-0.06%	大買/大賣/
2022/08/22	9	113.67	26	112.29	115.50	-17	8,082	-0.21%
2022/08/19	69.4	104.19	61	101.56	105.00	8.4	7,963	0.11%
2022/08/18	19	97.45	43	97.03	101.00	-24	7,753	-0.31%
2022/08/17	19	92.89	24	92.37	93.50	-5	7,567	-0.07%
2022/08/16	5	92.32	25	92.43	91.70	-20	7,495	-0.27%
2022/08/12	2	86.80	4	87.85	87.50	-2	7,396	-0.03%
2022/08/11	5	87.10	6	87.50	87.50	-1	7,401	-0.01%
2022/08/10	12	87.66	5	87.78	86.30	7	7,387	0.09%
2022/08/09	10	84.15	15	84.29	85.00	-5	7,324	-0.07%
2022/08/08	12	81.60	8	81.78	81.60	4	7,277	0.05%
2022/08/05	72	83.40	57	83.34	83.10	15	7,233	0.21%
2022/08/04	3	84.60	1	84.60	84.60	2	7,104	0.03%
2022/08/03	128	94.45	127	97.29	94.00	1	7,129	0.01%	大買/大賣/
2022/08/02	60	100.78	40	100.33	99.30	20	6,986	0.29%
2022/08/01	34	101.62	46	101.40	103.00	-12	6,882	-0.17%
2022/07/29	10	99.32	11.1	99.81	99.50	-1.1	6,779	-0.02%
2022/07/28	11.1	98.32	10	98.22	98.50	1.1	6,726	0.02%
2022/07/27	300	98.79	308	98.98	98.20	-8	6,671	-0.12%	大買/大賣/
2022/07/26	40	99.08	45	99.26	97.20	-5	6,423	-0.08%
2022/07/25	106	98.98	111	99.06	98.20	-5	6,342	-0.08%	大買/大賣/
2022/07/22	6	96.32	27.2	95.79	96.50	-21.2	6,095	-0.35%
2022/07/21	2.8	91.54	9	91.73	92.70	-6.2	5,955	-0.10%
2022/07/20	19	91.84	6	91.95	91.10	13	5,939	0.22%
2022/07/19	187	94.64	201	96.08	93.80	-14	5,865	-0.24%	大買/大賣/
2022/07/18	18	92.15	6.2	92.36	93.80	11.8	5,785	0.20%
2022/07/15	21	93.84	17.1	94.70	92.40	3.9	5,783	0.07%
2022/07/14	149	94.51	149	93.64	94.80	0	5,722	0.00%	大買/大賣/
2022/07/13	20	94.11	51.2	95.32	94.60	-31.2	5,583	-0.56%
2022/07/12	156	93.06	124	93.62	89.60	32	5,517	0.58%	大買/大賣/
2022/07/11	23	92.30	17.2	90.84	94.90	5.8	5,359	0.11%
2022/07/08	25	87.82	27	86.52	86.30	-2	5,259	-0.04%
2022/07/07	48.1	87.44	40	87.20	87.20	8.1	5,215	0.16%
2022/07/06	27.2	89.32	25	89.22	89.70	2.2	5,123	0.04%
2022/07/05	14	88.57	37	87.99	89.50	-23	5,001	-0.46%
2022/07/04	95	85.64	82	85.45	84.60	13	4,889	0.27%
2022/07/01	20	87.69	67	88.00	88.90	-47	4,828	-0.97%
2022/06/30	175	87.83	127	87.76	88.10	48	4,743	1.01%	大買/大賣/
2022/06/29	52	87.82	50	88.12	87.60	2	4,732	0.04%
2022/06/28	14	85.99	16	86.43	85.20	-2	4,860	-0.04%
2022/06/27	77.2	85.30	81	86.17	85.40	-3.8	4,885	-0.08%
2022/06/24	18.2	87.63	25.1	87.20	88.70	-6.9	4,994	-0.14%
2022/06/23	229	88.09	227	86.56	88.80	2	4,925	0.04%	大買/大賣/
2022/06/22	61	86.27	59.5	85.99	86.10	1.5	4,738	0.03%
2022/06/21	33	82.82	34.5	82.04	84.00	-1.5	4,679	-0.03%
2022/06/20	203.5	81.39	205	82.46	81.50	-1.5	4,778	-0.03%	大買/大賣/
2022/06/17	9	79.19	30	79.88	80.00	-21	4,725	-0.44%
2022/06/16	7	77.69	9	77.61	76.30	-2	4,721	-0.04%
2022/06/15	36	77.10	29	77.67	76.60	7	4,789	0.15%
2022/06/14	5	74.86	8	74.69	74.70	-3	4,902	-0.06%
2022/06/13	51	78.81	41	78.66	77.80	10	4,958	0.20%
2022/06/10	32	76.84	22	77.25	77.80	10	4,921	0.20%
2022/06/09	0	0.00	2	74.00	74.70	-2	4,887	-0.04%
2022/06/08	1	71.70	0	0.00	71.60	1	5,009	0.02%
2022/06/07	1	71.10	0	0.00	71.10	1	5,329	0.02%
2022/06/02	0	0.00	2	71.40	71.10	-2	5,579	-0.04%
2022/05/31	0	73.80	0	0.00	73.60	0	5,779	0.00%
2022/05/26	1	72.20	0	0.00	72.00	1	6,223	0.02%
2022/05/25	2	74.20	0	0.00	74.40	2	6,314	0.03%
2022/05/23	0	0.00	12	76.71	76.10	-12	6,453	-0.19%
2022/05/19	2	75.20	10	75.80	75.70	-8	6,463	-0.12%
2022/05/18	1	79.70	1	79.10	79.00	0	6,430	0.00%
2022/05/17	1	78.20	1	78.30	78.20	0	6,413	0.00%
2022/05/16	1	76.60	0	0.00	77.30	1	6,408	0.02%
2022/05/13	1	77.20	3	76.63	77.30	-2	6,402	-0.03%
2022/05/12	17	77.82	5	77.06	74.80	12	6,379	0.19%
2022/05/11	2.3	79.69	3	79.13	79.50	-0.7	6,320	-0.01%
2022/05/10	15	81.61	3	81.60	80.90	12	6,274	0.19%
2022/05/09	0.1	83.90	0	0.00	83.70	0.1	6,226	0.00%
2022/05/06	0.1	84.90	0	0.00	84.60	0.1	6,205	0.00%
2022/05/05	6	86.57	15	86.37	86.80	-9	6,167	-0.15%
2022/05/04	3	86.83	3	85.83	84.90	0	6,128	0.00%
2022/05/03	12	87.34	12	88.20	87.50	0	6,084	0.00%
2022/04/29	3	87.97	5	87.44	87.70	-2	6,022	-0.03%
2022/04/27	2	82.60	1	83.10	84.60	1	5,889	0.02%
2022/04/26	1	84.00	0	0.00	82.00	1	5,841	0.02%
2022/04/25	2	87.60	7	86.10	85.80	-5	5,784	-0.09%
2022/04/22	7	90.19	13.3	89.24	88.90	-6.3	5,736	-0.11%
2022/04/21	17	88.17	11	87.25	88.50	6	5,626	0.11%
2022/04/20	6	86.42	9	86.92	84.80	-3	5,557	-0.05%
2022/04/19	17.1	87.42	12	88.73	87.10	5.1	5,498	0.09%
2022/04/18	21	90.46	29	90.42	89.10	-8	5,412	-0.15%
2022/04/15	56	89.67	33	90.45	87.80	23	5,216	0.44%
2022/04/14	12	87.21	11	87.31	88.80	1	4,966	0.02%
2022/04/13	1	81.10	0	0.00	81.10	1	4,832	0.02%
2022/04/12	7	80.59	7	79.36	81.10	0	4,813	0.00%
2022/04/11	1	83.10	0	0.00	79.40	1	4,768	0.02%
2022/04/08	1	83.20	0	0.00	82.30	1	4,745	0.02%
2022/04/07	1	81.70	3	81.17	80.70	-2	4,824	-0.04%
2022/04/01	15	87.27	15	87.86	85.90	0	4,732	0.00%
2022/03/31	52	92.19	52	90.90	89.60	0	4,496	0.00%
2022/03/30	3	99.07	2	98.30	98.20	1	4,203	0.02%
2022/03/29	10	99.32	10	98.80	99.80	0	4,081	0.00%
2022/03/28	6	95.68	4	99.87	94.60	2	3,854	0.05%
2022/03/25	4	98.38	0	0.00	97.00	4	3,748	0.11%
2022/03/24	27	100.93	15	100.19	98.10	12	3,661	0.33%
2022/03/23	15	98.07	17	98.29	99.60	-2	3,503	-0.06%
2022/03/22	28	95.53	33	96.37	94.20	-5	3,278	-0.15%
2022/03/21	5	92.36	3	91.47	91.00	2	3,098	0.06%
2022/03/18	14	91.59	16	91.46	93.00	-2	3,007	-0.07%
2022/03/17	19	90.46	25	91.05	91.80	-6	2,904	-0.21%
2022/03/16	4	84.98	4	84.23	84.50	0	2,733	0.00%
2022/03/15	27	82.91	25	82.01	81.60	2	2,631	0.08%
2022/03/14	3	79.80	7	79.94	81.00	-4	2,527	-0.16%
2022/03/11	28	85.18	23	81.35	81.20	5	2,459	0.20%
2022/03/10	84	90.12	93	90.06	88.00	-9	2,301	-0.39%
2022/03/09	1	84.70	11	86.15	88.10	-10	1,984	-0.50%
2022/03/08	22	81.19	18	83.36	80.10	4	1,852	0.22%
2022/03/07	5	85.50	5	87.10	85.00	0	1,753	0.00%
2022/03/04	19	89.65	17	89.81	89.10	2	1,673	0.12%
2022/03/03	16	85.94	13.2	88.21	89.50	2.8	1,559	0.18%
2022/03/02	28.2	82.84	73	82.20	85.20	-44.8	1,389	-3.22%
2022/03/01	21	77.63	32	77.98	78.00	-11	1,175	-0.94%
2022/02/25	24	76.71	28	76.40	77.90	-4	1,116	-0.36%
2022/02/24	9	76.28	15	74.22	73.60	-6	1,005	-0.60%
2022/02/23	14	73.88	19	73.01	73.20	-5	912	-0.55%
2022/02/21	0	0.00	4	70.08	70.00	-4	851	-0.47%
2022/02/16	1	68.50	3	67.60	67.80	-2	827	-0.24%
2022/02/15	0	0.00	1	66.90	67.60	-1	823	-0.12%
2022/02/14	0	0.00	2	66.90	66.30	-2	812	-0.25%
2022/02/10	0	0.00	1	65.40	65.50	-1	796	-0.13%
2022/02/08	1	63.50	0	0.00	64.20	1	789	0.13%
2022/01/21	0	0.00	21	64.10	63.10	-21	780	-2.69%
2022/01/14	3	64.57	0	0.00	63.60	3	777	0.39%
2022/01/13	0	0.00	1	66.90	66.10	-1	771	-0.13%
2022/01/12	1	65.50	0	0.00	67.40	1	765	0.13%
2022/01/11	1	65.90	0	0.00	66.00	1	754	0.13%
2022/01/10	0	0.00	2	68.20	67.70	-2	745	-0.27%
2022/01/07	1	67.80	5	67.42	66.60	-4	742	-0.54%
2022/01/06	0	0.00	2	68.40	68.70	-2	735	-0.27%
2022/01/05	0	0.00	3	69.90	67.70	-3	728	-0.41%
2022/01/03	13	72.47	3	71.80	70.30	10	709	1.41%
2021/12/30	30	71.53	21	71.38	72.60	9	686	1.31%
2021/12/29	2	69.45	13	70.52	71.50	-11	559	-1.97%
2021/12/28	5	64.50	0	0.00	65.00	5	486	1.03%
2021/12/27	4	64.30	5	66.00	64.40	-1	483	-0.21%
2021/12/23	0	0.00	1	63.30	63.40	-1	475	-0.21%
2021/12/16	1	63.40	0	0.00	63.40	1	473	0.21%
2021/12/15	0	0.00	8	63.10	63.10	-8	472	-1.69%
2021/12/14	4	63.60	0	0.00	63.10	4	475	0.84%
2021/12/13	0	0.00	6	65.25	65.20	-6	461	-1.30%
2021/12/08	1	62.10	1	63.10	62.80	0	442	0.00%
2021/12/06	5	63.70	5	65.40	63.60	0	426	0.00%
2021/12/03	0	0.00	2	63.80	63.80	-2	415	-0.48%
2021/12/02	1	64.10	1	64.10	63.60	0	402	0.00%
2021/12/01	2	60.40	2	60.45	60.40	0	371	0.00%
2021/11/09	1	57.80	8	58.13	58.20	-7	292	-2.39%
2021/11/05	10	57.99	0	0.00	58.20	10	298	3.35%
2021/10/06	1	53.60	0	0.00	53.50	1	353	0.28%
2021/09/28	0	0.00	15	55.60	55.80	-15	398	-3.77%
2021/09/27	1	56.40	0	0.00	55.90	1	401	0.25%
2021/09/14	1	58.00	0	58.00	57.90	1	411	0.23%
2021/09/07	0	0.00	2	61.40	61.20	-2	422	-0.47%
2021/09/03	1	61.60	0	0.00	61.70	1	436	0.23%
2021/09/02	0	0.00	33	62.12	62.30	-33	444	-7.42%
2021/08/31	0	0.00	2	61.60	61.80	-2	457	-0.44%
2021/08/26	2	60.20	2	61.00	60.30	0	469	0.00%
2021/08/23	13	59.20	0	0.00	59.20	13	535	2.43%
2021/08/19	3	59.33	5	59.60	58.60	-2	549	-0.36%
2021/08/17	2	62.60	0	0.00	61.60	2	550	0.36%
2021/08/16	1	63.50	0	0.00	63.20	1	549	0.18%
2021/08/13	1	64.20	0	0.00	63.90	1	553	0.18%
2021/08/12	1	63.60	0	0.00	63.50	1	559	0.18%
2021/08/11	2	64.00	1	63.70	63.30	1	572	0.17%
2021/08/09	0	0.00	2	64.90	64.80	-2	600	-0.33%
2021/08/05	4	65.78	0	0.00	66.30	4	615	0.65%
2021/07/27	22	63.80	0	0.00	63.70	22	698	3.15%
2021/07/26	0	0.00	1	63.30	63.40	-1	710	-0.14%
2021/07/23	1	63.80	0	0.00	64.10	1	716	0.14%
2021/07/22	0	0.00	1	64.50	64.20	-1	738	-0.14%
2021/07/21	1	64.00	0	0.00	64.10	1	770	0.13%
2021/07/20	2	66.10	0	0.00	65.30	2	772	0.26%
2021/07/19	1	66.00	0	0.00	65.50	1	771	0.13%
2021/07/14	0	0.00	1	63.80	64.00	-1	808	-0.12%
2021/07/12	0	0.00	3	67.80	66.00	-3	824	-0.36%
2021/07/09	4	68.95	2	69.20	68.10	2	822	0.24%
2021/06/29	0	0.00	2	64.60	64.50	-2	1,138	-0.18%
2021/06/25	1	65.90	0	0.00	65.90	1	1,162	0.09%
2021/06/21	1	65.00	1	65.30	65.50	0	1,280	0.00%
2021/06/10	0	0.00	1	69.80	69.10	-1	1,436	-0.07%
2021/06/08	0	0.00	1	69.00	69.30	-1	1,449	-0.07%
2021/06/04	1	67.90	0	0.00	68.00	1	1,458	0.07%
2021/06/03	0	0.00	1	68.90	68.80	-1	1,464	-0.07%
2021/06/01	15	69.40	16	68.83	69.00	-1	1,496	-0.07%
2021/05/31	1	64.00	0	0.00	64.00	1	1,480	0.07%
2021/05/28	3	66.07	2	67.05	66.10	1	1,488	0.07%
2021/05/25	1	65.20	1	64.30	63.60	0	1,728	0.00%
2021/05/20	2	63.60	0	0.00	63.60	2	1,936	0.10%
2021/05/19	0	0.00	1	64.80	64.30	-1	1,940	-0.05%
2021/05/17	3	60.17	1	62.80	59.50	2	1,922	0.10%
2021/05/14	0	0.00	1	66.50	64.60	-1	1,906	-0.05%
2021/05/13	2	62.30	1	61.90	63.50	1	1,896	0.05%
2021/05/12	12	61.98	1	67.50	62.10	11	1,884	0.58%
2021/05/11	1	66.50	40	65.13	65.10	-39	1,858	-2.10%
2021/05/10	6	68.00	0	0.00	67.10	6	1,849	0.32%
2021/05/06	3	66.20	1	68.00	65.20	2	1,833	0.11%
2021/05/05	1	67.00	0	0.00	67.00	1	1,824	0.05%
2021/05/04	3	67.47	2	69.50	67.80	1	1,819	0.05%
2021/04/29	2	72.50	0	0.00	72.10	2	1,790	0.11%
2021/04/28	0	0.00	1	75.30	72.80	-1	1,789	-0.06%
2021/04/27	1	74.20	5.5	73.66	74.80	-4.5	1,773	-0.25%
2021/04/26	0	70.70	15	70.71	71.00	-15	1,747	-0.86%
2021/04/23	1	69.80	0	0.00	70.50	1	1,753	0.06%
2021/04/22	6	71.77	2	72.20	70.30	4	1,757	0.23%
2021/04/21	1	73.10	1	73.60	72.70	0	1,745	0.00%
2021/04/20	2	71.90	0	0.00	73.30	2	1,742	0.11%
2021/04/19	0	73.50	0	0.00	72.30	0	1,732	0.00%
2021/04/16	2	73.55	2	74.00	73.60	0	1,718	0.00%
2021/04/15	0	0.00	1	75.60	74.30	-1	1,707	-0.06%
2021/04/14	2	74.85	2	74.60	74.70	0	1,694	0.00%
2021/04/13	48	79.71	18	80.51	75.40	30	1,655	1.81%
2021/04/12	14	80.76	11	77.97	81.80	3	1,530	0.20%
2021/04/09	0	0.00	2	75.00	74.40	-2	1,445	-0.14%
2021/04/06	2	72.20	0	0.00	72.60	2	1,390	0.14%
2021/03/31	5	72.02	0	0.00	72.30	5	1,374	0.36%
2021/03/30	3	72.70	16	72.71	72.30	-13	1,362	-0.95%
2021/03/29	3	74.87	4	74.10	73.80	-1	1,346	-0.07%
2021/03/26	0	74.30	0	0.00	74.30	0	1,333	0.00%
2021/03/25	15	73.87	15	74.00	74.30	0	1,327	0.00%
2021/03/24	18	75.57	25	75.06	75.50	-7	1,297	-0.54%
2021/03/23	27	72.96	3	71.70	73.00	24	1,230	1.95%
2021/03/22	15	74.39	14	72.13	71.30	1	1,210	0.08%
2021/03/19	11	74.15	55.2	73.61	74.00	-44.2	1,188	-3.72%
2021/03/18	1	74.30	10	72.39	73.60	-9	1,127	-0.80%
2021/03/17	12	70.45	0	0.00	70.60	12	1,087	1.10%
2021/03/16	1	69.60	12	69.54	70.10	-11	1,073	-1.03%
2021/03/15	10	71.40	6	70.70	70.10	4	1,071	0.37%
2021/03/12	5	69.58	1	70.00	70.00	4	1,076	0.37%
2021/03/11	0	0.00	3.2	70.79	70.30	-3.2	1,072	-0.30%
2021/03/09	1	69.00	0	0.00	69.20	1	1,065	0.09%
2021/03/08	5	69.80	14	71.26	71.40	-9	1,066	-0.84%
2021/03/05	15	69.09	3	69.37	68.60	12	1,052	1.14%
2021/03/04	2	71.25	0	0.00	71.20	2	1,024	0.20%
2021/03/03	59	72.37	9	71.96	71.60	50	1,021	4.89%
2021/03/02	3	75.30	9	74.19	71.50	-6	1,005	-0.60%
2021/02/26	18	75.46	26	75.89	76.10	-8	964	-0.83%
2021/02/25	52	73.68	41	72.70	72.80	11	898	1.22%
2021/02/24	20	70.39	20	70.20	69.60	0	771	0.00%
2021/02/22	0	0.00	1	60.90	60.90	-1	564	-0.18%
2021/02/19	0	0.00	1	55.40	55.40	-1	569	-0.18%
2021/02/18	8	50.13	0	0.00	50.40	8	560	1.43%
2021/02/01	1	47.75	0	0.00	47.60	1	546	0.18%
2021/01/29	0	0.00	1	48.70	48.60	-1	541	-0.18%
2021/01/26	0	49.85	0	0.00	49.30	0	541	0.00%
2021/01/22	1	48.70	1	49.10	48.70	0	534	0.00%
2021/01/20	1	50.40	2	50.55	50.30	-1	527	-0.19%
2021/01/18	0	0.00	11	54.34	52.70	-11	519	-2.12%
2021/01/15	8	53.76	0	0.00	54.50	8	507	1.58%
2021/01/14	0	0.00	8	52.80	52.50	-8	494	-1.62%
2021/01/13	2	54.00	11	53.80	53.70	-9	486	-1.85%
2021/01/11	1	54.00	0	0.00	54.10	1	478	0.21%
2021/01/08	1	54.20	0	0.00	54.20	1	475	0.21%
2021/01/05	1	57.50	1	57.60	56.70	0	493	0.00%
2020/12/29	1	57.50	0	0.00	58.00	1	475	0.21%
2020/12/28	2	58.70	1	59.00	59.10	1	468	0.21%
2020/12/25	2	59.60	0	0.00	59.00	2	466	0.43%
2020/12/24	0	0.00	1	60.30	59.70	-1	464	-0.22%
2020/12/21	0	0.00	1	59.60	60.30	-1	471	-0.21%
2020/12/17	0	0.00	2	59.60	58.70	-2	481	-0.42%
2020/12/15	1	59.00	0	0.00	58.20	1	483	0.21%
2020/12/11	1	59.40	0	0.00	59.10	1	482	0.21%
2020/12/10	2	61.10	0	0.00	60.60	2	481	0.42%
2020/12/09	3	62.37	2	62.90	61.80	1	482	0.21%
2020/12/08	1	63.20	14	63.50	63.10	-13	480	-2.71%
2020/12/04	0	0.00	1	59.80	59.80	-1	453	-0.22%
2020/12/02	0	0.00	1	62.60	61.00	-1	453	-0.22%
2020/12/01	1	60.90	0	0.00	60.70	1	444	0.23%
2020/11/30	1	59.90	3	61.10	60.80	-2	441	-0.45%
2020/11/27	1	59.20	1	61.40	59.40	0	433	0.00%
2020/11/25	0	0.00	3	59.07	59.70	-3	419	-0.71%
2020/11/24	0	0.00	10	56.52	56.20	-10	400	-2.50%
2020/11/23	1	57.00	2	56.90	57.00	-1	411	-0.24%
2020/11/20	2	57.65	0	0.00	57.50	2	422	0.47%
2020/11/19	1	58.50	3	58.90	58.60	-2	421	-0.47%
2020/11/18	0	0.00	12	55.56	56.30	-12	413	-2.90%
2020/11/17	0	0.00	1	53.90	53.90	-1	415	-0.24%
2020/11/13	0	0.00	5	55.06	55.00	-5	458	-1.09%
2020/11/12	0	0.00	15	54.65	54.50	-15	466	-3.22%
2020/11/10	0	0.00	1	56.10	55.50	-1	477	-0.21%
2020/11/09	1	55.90	0	0.00	55.30	1	491	0.20%
2020/11/06	3	56.30	0	0.00	55.70	3	503	0.60%
2020/11/03	2	55.00	4	55.03	55.50	-2	534	-0.37%
2020/11/02	1	53.90	0	0.00	54.70	1	549	0.18%
2020/10/30	1	54.70	0	0.00	54.40	1	571	0.18%
2020/10/29	1	54.80	0	0.00	54.90	1	581	0.17%
2020/10/28	5	55.60	0	0.00	55.50	5	595	0.84%
2020/10/27	2	56.40	0	0.00	56.60	2	605	0.33%
2020/10/26	3	57.30	4	57.38	56.70	-1	612	-0.16%
2020/10/23	1	58.00	0	0.00	58.10	1	629	0.16%
2020/10/22	1	58.80	1	58.60	58.10	0	650	0.00%
2020/10/21	1	59.60	0	0.00	59.30	1	667	0.15%
2020/10/16	0	0.00	1	61.40	60.50	-1	712	-0.14%
2020/10/15	8	61.39	8	61.00	60.70	0	737	0.00%
2020/10/14	7	62.63	7	62.57	62.60	0	779	0.00%
2020/10/13	6	62.42	5	61.96	62.60	1	859	0.12%
2020/10/12	2	59.25	0	0.00	59.10	2	859	0.23%
2020/10/08	1	60.90	0	0.00	61.10	1	893	0.11%
2020/10/06	4	62.13	0	0.00	61.90	4	1,091	0.37%
2020/10/05	1	61.80	0	0.00	62.30	1	1,200	0.08%
2020/09/29	1	61.30	1	61.00	61.00	0	1,395	0.00%
2020/09/25	1	63.50	2	61.55	61.20	-1	1,512	-0.07%
2020/09/24	1	63.10	0	0.00	63.50	1	1,565	0.06%
2020/09/23	2	65.20	1	64.70	64.70	1	1,726	0.06%
2020/09/18	0	0.00	2	68.70	68.20	-2	1,805	-0.11%
2020/09/15	0	0.00	1	68.60	68.20	-1	1,990	-0.05%
2020/09/14	1	67.10	0	0.00	67.10	1	2,046	0.05%
2020/09/11	3	68.10	1	67.90	67.90	2	2,215	0.09%
2020/09/09	1	69.10	0	0.00	70.00	1	2,419	0.04%
2020/09/08	3	69.97	1	70.20	70.60	2	2,494	0.08%
2020/09/07	0	0.00	3	69.10	69.10	-3	2,513	-0.12%
2020/09/04	4	69.15	0	0.00	69.80	4	2,565	0.16%
2020/09/03	0	0.00	3	70.40	70.00	-3	2,610	-0.11%
2020/08/28	4	70.80	4	71.43	70.70	0	2,959	0.00%
2020/08/27	5	70.80	5	71.16	70.80	0	3,006	0.00%
2020/08/25	1	68.90	2	68.90	68.60	-1	3,210	-0.03%
2020/08/24	8	68.80	0	0.00	68.80	8	3,382	0.24%
2020/08/21	2	66.80	1	67.30	68.50	1	3,473	0.03%
2020/08/20	4	67.55	10	65.84	66.10	-6	3,583	-0.17%
2020/08/19	1	71.40	2	71.90	70.60	-1	3,644	-0.03%
2020/08/18	2	70.85	0	0.00	69.90	2	3,638	0.05%
2020/08/17	2	70.70	0	0.00	70.60	2	3,648	0.05%
2020/08/14	1	70.40	0	0.00	71.50	1	3,657	0.03%
2020/08/12	5	71.50	0	0.00	71.50	5	3,653	0.14%
2020/08/11	6	73.03	0	0.00	73.10	6	3,649	0.16%
2020/08/10	0	0.00	29	75.47	75.30	-29	3,643	-0.80%
2020/08/07	3	77.27	2	76.75	76.80	1	3,640	0.03%
2020/08/06	1	77.10	4	77.08	75.60	-3	3,625	-0.08%
2020/08/05	3	76.57	2	76.70	76.90	1	3,618	0.03%
2020/08/04	0	0.00	2	74.40	74.40	-2	3,605	-0.06%
2020/08/03	0	0.00	5	73.80	73.90	-5	3,607	-0.14%
2020/07/30	1	73.40	0	0.00	72.80	1	3,642	0.03%
2020/07/29	6	72.07	3	72.87	72.50	3	3,646	0.08%
2020/07/27	1	70.10	2	72.00	71.20	-1	3,635	-0.03%
2020/07/24	2	76.60	0	0.00	73.80	2	3,620	0.06%
2020/07/23	2	78.00	1	78.60	75.60	1	3,625	0.03%
2020/07/22	0	0.00	12	77.55	77.70	-12	3,622	-0.33%
2020/07/21	1	75.90	0	0.00	75.80	1	3,601	0.03%
2020/07/20	2	72.70	1	72.90	75.50	1	3,579	0.03%
2020/07/17	20	77.29	40	76.07	74.10	-20	3,535	-0.57%
2020/07/16	19	82.68	3	83.00	82.20	16	3,461	0.46%
2020/07/15	27	82.33	13	82.57	81.60	14	3,449	0.41%
2020/07/14	45	85.20	29	85.15	82.20	16	3,422	0.47%
2020/07/13	33	88.05	23	89.00	87.20	10	3,386	0.30%
2020/07/10	35	83.36	21	84.48	84.00	14	3,259	0.43%
2020/07/09	3	81.90	27	83.35	83.50	-24	3,161	-0.76%
2020/07/08	3	81.20	139	80.66	80.60	-136	3,033	-4.48%	大賣/鉅額交易
2020/07/07	23	81.50	22	80.05	79.60	1	2,989	0.03%
2020/07/06	171	83.43	5	83.60	84.00	166	2,934	5.66%	大買/鉅額交易
2020/07/03	8	81.89	15	81.86	82.10	-7	2,885	-0.24%
2020/07/02	15	84.32	15	85.13	83.50	0	2,836	0.00%
2020/07/01	10	79.44	10	80.20	80.60	0	2,680	0.00%
2020/06/30	9	80.13	5	80.22	80.00	4	2,664	0.15%
2020/06/29	5	79.08	4	80.05	80.00	1	2,643	0.04%
2020/06/24	13	77.83	4.4	77.21	78.20	8.6	2,616	0.33%
2020/06/23	33	81.43	36	81.59	80.10	-3	2,602	-0.12%
2020/06/22	10	79.90	9	79.63	78.70	1	2,505	0.04%
2020/06/19	14.1	81.02	23	80.41	79.50	-8.9	2,484	-0.36%
2020/06/18	10	82.80	12	83.21	82.70	-2	2,440	-0.08%
2020/06/17	21	75.16	16	77.16	78.10	5	2,272	0.22%
2020/06/16	14	74.80	3	72.97	74.40	11	2,197	0.50%
2020/06/15	3	72.27	8	73.04	75.60	-5	2,101	-0.24%
2020/06/12	2	67.40	0	0.00	68.80	2	2,036	0.10%
2020/06/11	8	72.96	2	72.40	69.00	6	2,031	0.30%
2020/06/10	9	73.33	4	74.10	74.00	5	1,987	0.25%
2020/06/09	11	76.24	7	76.49	74.80	4	1,958	0.20%
2020/06/08	10	75.50	17	76.50	74.70	-7	1,924	-0.36%
2020/06/05	18	77.53	14	77.31	78.10	4	1,865	0.21%
2020/06/04	12	70.58	35	73.89	74.60	-23	1,735	-1.32%
2020/06/03	23	70.48	21	72.02	70.00	2	1,635	0.12%
2020/06/02	26	72.58	17	72.46	72.00	9	1,589	0.57%
2020/06/01	18	74.94	10	74.82	75.50	8	1,543	0.52%
2020/05/29	10.1	72.54	19	71.94	72.30	-8.9	1,371	-0.65%
2020/05/28	21	66.82	43	67.46	66.90	-22	1,205	-1.83%
2020/05/27	22	66.27	11	67.64	67.40	11	1,119	0.98%
2020/05/26	5	63.50	8	63.75	63.50	-3	1,004	-0.30%
2020/05/25	2	58.60	1	58.50	58.70	1	926	0.11%
2020/05/22	5	57.04	2	58.15	57.00	3	925	0.32%
2020/05/18	1	54.60	1	54.40	54.70	0	990	0.00%
2020/05/15	1	53.00	0	0.00	52.90	1	986	0.10%
2020/05/14	0	0.00	1	54.20	53.30	-1	992	-0.10%
2020/05/13	0	0.00	2	54.25	54.50	-2	1,004	-0.20%
2020/05/11	0	0.00	1	54.80	54.20	-1	1,116	-0.09%
2020/05/07	2	56.45	15	56.75	56.60	-13	1,099	-1.18%
2020/05/06	0	0.00	113	56.90	55.20	-113	1,079	-10.47%	大賣/鉅額交易
2020/05/05	0	0.00	1	53.70	53.90	-1	1,044	-0.10%
2020/05/04	1	52.70	1	54.00	52.80	0	1,035	0.00%
2020/04/30	47	52.51	1	52.50	52.70	46	1,023	4.49%
2020/04/29	6	52.53	2	52.45	52.50	4	1,024	0.39%
2020/04/28	51	52.41	2	52.70	52.70	49	1,027	4.77%
2020/04/27	31	51.05	1	49.95	51.30	30	1,028	2.92%
2020/04/21	4	50.21	6	48.62	48.30	-2	1,014	-0.20%
2020/04/17	0	0.00	2	50.20	50.10	-2	996	-0.20%
2020/04/16	7	51.69	5	50.92	50.90	2	987	0.20%
2020/04/15	0	0.00	1	48.80	49.00	-1	965	-0.10%
2020/04/14	2	47.95	4	47.76	48.15	-2	961	-0.21%
2020/04/13	4	47.96	3	47.18	47.15	1	954	0.10%
2020/04/10	3	48.15	14	48.03	47.60	-11	947	-1.16%
2020/04/09	1	47.00	12	46.23	47.20	-11	933	-1.18%
2020/04/08	4	45.66	0	0.00	46.20	4	923	0.43%
2020/04/07	9	45.53	2	45.60	45.70	7	922	0.76%
2020/04/06	16	44.31	0	0.00	44.70	16	913	1.75%
2020/04/01	2	44.60	0	0.00	44.40	2	903	0.22%
2020/03/31	0	0.00	6	42.83	43.05	-6	891	-0.67%
2020/03/30	0	42.10	0	0.00	42.10	0	882	0.00%
2020/03/27	5	44.65	4	45.59	43.85	1	871	0.11%
2020/03/25	7	40.61	2	39.65	39.60	5	837	0.60%
2020/03/24	0	0.00	3	37.25	37.85	-3	822	-0.36%
2020/03/23	1	34.65	0	0.00	34.45	1	804	0.12%
2020/03/20	2	35.13	1	36.00	36.45	1	800	0.13%
2020/03/19	6	34.38	0	0.00	33.30	6	785	0.76%
2020/03/18	1	37.00	0	0.00	37.00	1	764	0.13%
2020/03/17	5	40.06	3	40.08	39.95	2	753	0.27%
2020/03/16	1	45.10	0	0.00	44.35	1	729	0.14%
2020/03/13	2	45.73	1	47.00	47.50	1	719	0.14%
2020/03/12	2	51.95	24	50.92	50.50	-22	701	-3.14%
2020/03/11	2	56.85	0	0.00	56.10	2	681	0.29%
2020/03/10	1	56.20	2	56.85	57.60	-1	679	-0.15%
2020/03/09	0	59.20	0	0.00	59.20	0	668	0.00%
2020/03/06	0	0.00	1	61.90	61.60	-1	662	-0.15%
2020/03/05	0	62.00	0	0.00	62.20	0	658	0.00%
2020/03/04	0	0.00	2	60.10	60.00	-2	654	-0.31%
2020/03/03	1	60.60	0	0.00	61.10	1	665	0.15%
2020/02/20	1	66.40	1	66.30	66.80	0	622	0.00%
2020/02/19	3	67.00	3	67.27	68.50	0	600	0.00%
2020/02/13	1	62.00	2	62.40	62.70	-1	529	-0.19%
2020/02/12	4	59.45	6	59.92	60.50	-2	469	-0.43%
2020/02/11	1	54.20	1	53.80	55.00	0	409	0.00%
2020/02/10	1	53.40	0	0.00	53.10	1	410	0.24%
2020/02/07	0	0.00	1	55.10	54.20	-1	409	-0.24%
2020/02/06	1	54.70	0	0.00	54.60	1	409	0.24%
2020/01/30	2	57.80	0	0.00	56.20	2	404	0.49%
2020/01/10	1	63.70	1	62.50	62.50	0	387	0.00%
2020/01/08	1	63.50	1	63.60	63.30	0	388	0.00%
2020/01/07	1	65.00	0	0.00	64.80	1	391	0.26%
2020/01/03	4	67.43	0	0.00	67.30	4	395	1.01%
2019/12/24	0	0.00	3	67.80	67.40	-3	433	-0.69%
2019/12/02	1	69.60	0	0.00	69.50	1	580	0.17%
2019/11/28	2	71.10	3	71.60	71.50	-1	597	-0.17%
2019/11/26	3	69.50	0	0.00	69.20	3	657	0.46%
2019/11/25	0	0.00	3	70.60	70.00	-3	664	-0.45%
2019/11/21	0	0.00	1	69.40	70.40	-1	685	-0.15%
2019/11/18	2	68.10	0	0.00	68.10	2	715	0.28%
2019/11/14	4	68.50	0	0.00	67.50	4	769	0.52%
2019/11/13	2	70.45	0	0.00	70.30	2	814	0.25%
2019/11/12	4	71.68	0	0.00	71.80	4	862	0.46%
2019/11/11	5	72.24	0	0.00	71.70	5	897	0.56%
2019/11/08	6	74.78	1	74.80	74.60	5	901	0.55%
2019/11/06	4	74.45	0	0.00	74.40	4	926	0.43%
2019/11/01	5	75.40	5	74.18	74.50	0	968	0.00%
2019/10/16	0	0.00	6	71.75	71.60	-6	1,051	-0.57%
2019/10/15	0	0.00	4	72.38	71.90	-4	1,058	-0.38%
2019/10/14	1	71.70	0	0.00	71.80	1	1,053	0.09%
2019/10/09	0	0.00	2	73.20	72.70	-2	1,050	-0.19%
2019/10/07	3	75.00	0	0.00	74.80	3	1,053	0.28%
2019/10/01	4	77.63	0	0.00	77.00	4	1,052	0.38%
2019/09/27	11	79.02	1	78.20	78.10	10	1,049	0.95%
2019/09/26	4	83.55	1	82.10	82.50	3	1,030	0.29%
2019/09/25	0	0.00	1	80.60	80.70	-1	1,017	-0.10%
2019/09/24	0	0.00	2	80.70	80.60	-2	1,020	-0.20%
2019/09/23	5	80.16	0	0.00	80.00	5	1,021	0.49%
2019/09/18	5	79.30	3	79.50	78.30	2	1,018	0.20%
2019/09/17	0	0.00	1	79.00	79.00	-1	1,012	-0.10%
2019/09/12	0	0.00	1	77.80	78.20	-1	1,022	-0.10%
2019/09/11	2	78.00	0	0.00	78.50	2	1,015	0.20%
2019/09/10	3	79.47	2	79.50	79.50	1	1,005	0.10%
2019/09/09	2	78.20	3	77.83	78.00	-1	978	-0.10%
2019/09/06	2	75.30	0	0.00	75.10	2	971	0.21%
2019/09/05	6	76.53	0	0.00	76.60	6	964	0.62%
2019/09/04	5	76.80	0	0.00	77.40	5	965	0.52%
2019/09/02	0	0.00	11	76.54	76.40	-11	969	-1.14%
2019/08/29	6	77.85	17	77.48	77.50	-11	940	-1.17%
2019/08/28	7	72.76	0	0.00	72.60	7	880	0.79%
2019/08/27	0	0.00	4	73.25	73.30	-4	874	-0.46%
2019/08/26	5	70.38	1	70.50	70.50	4	859	0.47%
2019/08/23	3	74.30	0	0.00	73.90	3	846	0.35%
2019/08/21	1	75.10	0	0.00	75.10	1	836	0.12%
2019/08/20	1	75.90	2	76.70	76.70	-1	823	-0.12%
2019/08/19	10	73.50	11	74.04	75.00	-1	802	-0.12%
2019/08/16	7	70.97	6	73.73	72.10	1	781	0.13%
2019/08/07	2	69.70	1	70.00	69.10	1	619	0.16%
2019/08/06	1	71.20	0	0.00	71.50	1	608	0.16%
2019/08/05	4	76.45	2	76.20	75.80	2	594	0.34%
2019/07/30	0	0.00	1	83.80	80.50	-1	569	-0.18%
2019/07/23	11	89.75	0	0.00	89.80	11	521	2.11%
2019/07/22	1	90.20	0	0.00	90.00	1	518	0.19%
2019/07/17	0	0.00	1	92.00	91.20	-1	492	-0.20%
2019/07/16	1	90.30	0	0.00	90.70	1	486	0.21%
2019/07/09	1	90.70	1	90.80	90.60	0	486	0.00%
2019/07/04	0	0.00	1	92.00	92.60	-1	508	-0.20%
2019/07/02	2	92.70	0	0.00	91.70	2	546	0.37%
2019/06/27	0	89.00	0	0.00	89.00	0	530	0.00%
2019/06/25	12	90.18	0	0.00	90.10	12	527	2.27%
2019/06/21	1	91.30	1	92.50	92.50	0	538	0.00%
2019/06/20	0	0.00	1	92.20	93.00	-1	541	-0.18%
2019/06/18	10	89.04	0	0.00	88.90	10	540	1.85%
2019/06/17	1	89.70	0	0.00	89.70	1	547	0.18%
2019/06/13	1	93.00	0	0.00	92.10	1	547	0.18%
2019/06/12	10	93.85	1	95.80	93.40	9	547	1.64%
2019/06/11	1	90.30	0	0.00	93.50	1	548	0.18%
2019/05/31	5	89.06	0	0.00	89.00	5	713	0.70%
2019/05/28	0	0.00	2	89.10	92.20	-2	790	-0.25%
2019/05/20	2	91.95	0	0.00	91.80	2	799	0.25%
2019/05/16	0	0.00	1	96.50	95.60	-1	817	-0.12%
2019/05/13	2	98.00	2	99.65	96.00	0	813	0.00%
2019/05/10	0	0.00	5.9	101.09	100.00	-5.9	806	-0.73%
2019/05/08	5	104.00	3	104.00	104.00	2	801	0.25%
2019/05/06	1	104.00	0	0.00	103.50	1	803	0.12%
2019/04/30	3	107.17	2	104.50	106.50	1	806	0.12%
2019/04/29	1	105.50	0	0.00	105.00	1	803	0.12%
2019/04/26	0	0.00	2	107.50	107.50	-2	799	-0.25%
2019/04/18	0	0.00	1	107.50	107.00	-1	822	-0.12%
2019/04/17	0	0.00	5	109.30	108.00	-5	832	-0.60%
2019/04/16	2	110.25	0	0.00	110.00	2	838	0.24%
2019/04/12	2	110.75	1	109.50	109.50	1	843	0.12%
2019/04/11	0	0.00	1	111.50	111.50	-1	841	-0.12%
2019/04/10	1	117.00	0	0.00	114.00	1	831	0.12%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/01	1	106.50	0	0.00	106.50	1	767	0.13%
2019/03/20	1	110.00	0	0.00	111.50	1	747	0.13%
2019/03/19	1	112.50	0	0.00	112.50	1	740	0.14%
2019/03/13	0	0.00	1	114.50	114.50	-1	730	-0.14%
2019/03/12	0	0.00	1	116.50	117.00	-1	717	-0.14%
2019/03/08	4	117.75	3	118.33	118.50	1	714	0.14%
2019/03/07	7	118.50	7	117.21	116.50	0	708	0.00%
2019/03/06	0	0.00	2.2	113.55	114.00	-2.2	648	-0.34%
2019/03/05	3	109.00	6	112.50	108.00	-3	603	-0.50%
2019/03/04	2	108.50	0	0.00	108.50	2	544	0.37%
2019/02/26	1	103.50	0	0.00	103.00	1	525	0.19%
2019/02/25	1	105.00	0	0.00	103.50	1	529	0.19%
2019/02/20	1	105.00	0	0.00	105.50	1	523	0.19%
2019/02/18	0	0.00	1	106.50	105.00	-1	512	-0.20%
2019/02/15	2	108.25	0	0.00	105.50	2	504	0.40%
2019/02/14	0	104.50	0	0.00	104.00	0	487	0.00%
2019/02/12	1	104.50	0	0.00	103.00	1	483	0.21%
2019/01/24	1	104.00	0	0.00	104.50	1	573	0.17%
2019/01/22	0	103.50	0	0.00	104.00	0	597	0.00%
2019/01/17	0	0.00	1	103.00	103.00	-1	620	-0.16%
2019/01/16	2	101.75	0	0.00	102.50	2	619	0.32%
2019/01/15	1	108.00	0	0.00	107.00	1	600	0.17%
2019/01/11	1	111.50	0	0.00	110.50	1	603	0.17%
2019/01/07	1	115.00	1	114.00	114.00	0	603	0.00%
2019/01/04	0	0.00	1	114.00	114.00	-1	610	-0.16%
2019/01/02	1	109.00	0	0.00	109.50	1	631	0.16%
2018/12/24	1	113.50	0	0.00	113.50	1	694	0.14%
2018/12/13	0	0.00	46	119.65	118.00	-46	712	-6.45%
2018/12/12	0	0.00	54	114.79	116.00	-54	698	-7.73%
2018/12/07	98	113.36	0	0.00	115.00	98	707	13.84%
2018/11/30	4	110.75	5	109.30	110.00	-1	688	-0.15%
2018/11/29	2	107.00	0	0.00	107.00	2	675	0.30%
2018/11/21	0	0.00	21	106.00	103.00	-21	668	-3.14%
2018/11/20	0	0.00	31	104.82	105.00	-31	660	-4.69%
2018/11/13	1	100.00	1	101.50	105.00	0	674	0.00%
2018/11/09	3	107.17	2	106.00	106.50	1	686	0.15%
2018/11/08	0	0.00	1	106.00	107.00	-1	691	-0.14%
2018/11/07	35	104.74	0	0.00	105.00	35	696	5.02%
2018/11/06	19	104.55	2	103.50	102.00	17	703	2.42%
2018/10/30	1	103.00	7	103.21	103.50	-6	670	-0.89%
2018/10/26	1	112.00	1	114.00	113.00	0	713	0.00%
2018/10/25	2	112.50	3	113.50	112.50	-1	711	-0.14%
2018/10/17	3	122.00	0	0.00	120.50	3	751	0.40%
2018/10/16	1	122.00	0	0.00	121.00	1	762	0.13%
2018/10/15	0	121.00	2	124.00	121.00	-2	768	-0.26%
2018/10/11	2	116.25	0	0.00	114.50	2	817	0.24%
2018/10/09	1	122.00	1	122.00	126.50	0	818	0.00%
2018/10/03	0	130.00	0	0.00	129.50	0	960	0.00%
2018/10/02	0	0.00	1	130.50	128.00	-1	963	-0.10%
2018/09/25	1	124.50	0	0.00	125.00	1	1,019	0.10%
2018/09/12	0	0.00	2	125.00	123.00	-2	1,184	-0.17%
2018/09/10	2	124.00	0	0.00	123.00	2	1,220	0.16%
2018/09/07	1	125.50	0	0.00	125.50	1	1,224	0.08%
2018/09/03	0	0.00	2	133.50	131.50	-2	1,283	-0.16%
2018/08/31	1	133.50	0	0.00	134.00	1	1,317	0.08%
2018/08/28	0	0.00	0.2	133.00	133.00	-0.2	1,409	-0.01%
2018/08/20	0	0.00	1	134.00	133.50	-1	1,530	-0.07%
2018/08/13	2	135.75	0	0.00	132.50	2	1,507	0.13%
2018/08/10	0	0.00	1	138.50	138.50	-1	1,486	-0.07%
2018/08/09	1	140.50	0	0.00	140.50	1	1,483	0.07%
2018/08/07	7	145.36	4	144.25	143.50	3	1,500	0.20%
2018/08/03	3	141.50	0	0.00	142.00	3	1,467	0.20%
2018/08/02	2	143.00	1	144.00	141.50	1	1,460	0.07%
2018/07/30	2	135.75	0	0.00	135.00	2	1,408	0.14%
2018/07/24	0	0.00	3	137.00	138.00	-3	1,418	-0.21%
2018/07/23	2	132.25	1	132.50	131.50	1	1,406	0.07%
2018/07/20	3	138.00	0	0.00	137.00	3	1,400	0.21%
2018/07/18	0	0.00	1	145.00	141.50	-1	1,386	-0.07%
2018/07/16	0	0.00	2	147.50	146.50	-2	1,328	-0.15%
2018/07/13	7	148.14	8	149.38	151.00	-1	1,315	-0.08%
2018/07/12	0	0.00	11	142.00	142.00	-11	1,184	-0.93%
2018/07/04	1	135.00	0	0.00	134.00	1	1,157	0.09%
2018/07/03	1	135.50	0	0.00	135.50	1	1,174	0.09%
2018/07/02	1	143.00	3	141.50	139.50	-2	1,169	-0.17%
2018/06/25	1	152.00	1	154.00	150.50	0	1,181	0.00%
2018/06/22	5	149.20	16	148.59	150.00	-11	1,131	-0.97%
2018/06/19	1	135.50	0	0.00	136.00	1	1,082	0.09%
2018/06/15	8	145.38	0	0.00	143.50	8	1,062	0.75%
2018/06/14	4	148.88	9	148.17	145.50	-5	1,055	-0.47%
2018/06/12	14	146.50	0	0.00	147.00	14	1,062	1.32%
2018/06/11	8	151.38	0	0.00	149.50	8	1,056	0.76%
2018/06/08	6	145.33	8	146.13	149.50	-2	1,036	-0.19%
2018/06/06	0	0.00	3	147.50	146.00	-3	991	-0.30%
2018/06/05	3	152.00	1	155.50	150.00	2	969	0.21%
2018/06/04	5	148.30	6.1	149.58	150.00	-1.1	938	-0.11%
2018/06/01	2	137.25	3	140.00	139.00	-1	877	-0.11%
2018/05/31	1	132.00	0	0.00	133.50	1	843	0.12%
2018/05/29	0	0.00	2	127.00	131.50	-2	830	-0.24%
2018/05/23	0	0.00	2	127.75	129.50	-2	833	-0.24%
2018/05/22	2	127.50	1	126.00	126.00	1	851	0.12%
2018/05/21	0	0.00	1	127.50	127.50	-1	855	-0.12%
2018/05/16	3	129.50	2	129.00	128.50	1	874	0.11%
2018/05/09	2	137.75	0	0.00	137.50	2	864	0.23%
2018/05/04	2	142.50	10	143.00	140.00	-8	865	-0.92%
2018/05/03	12	146.33	2	147.00	146.00	10	865	1.16%
2018/04/30	3	139.33	0	0.00	141.00	3	843	0.36%
2018/04/27	0	0.00	1	137.00	138.50	-1	844	-0.12%
2018/04/26	3	140.33	0	0.00	137.50	3	844	0.36%
2018/04/19	0	0.00	2	152.75	149.50	-2	887	-0.23%
2018/04/17	1	145.00	0	0.00	144.50	1	865	0.12%
2018/04/13	1	151.00	0	0.00	151.00	1	873	0.11%
2018/04/11	1	151.00	2	151.75	150.00	-1	869	-0.12%
2018/04/09	0	0.00	2	153.25	154.00	-2	855	-0.23%
2018/04/02	2	149.25	1	149.50	148.50	1	828	0.12%
2018/03/31	0	0.00	13	142.50	143.50	-13	792	-1.64%
2018/03/29	0.4	143.50	5	143.10	144.00	-4.6	788	-0.58%
2018/03/28	1	142.00	0	0.00	139.00	1	770	0.13%
2018/03/23	2	138.75	1	139.00	140.50	1	765	0.13%
2018/03/22	1	149.50	0	0.00	144.00	1	754	0.13%
2018/03/21	0	0.00	2	142.00	142.00	-2	732	-0.27%
2018/03/19	0	0.00	1	145.00	145.00	-1	729	-0.14%
2018/03/16	0	0.00	6	145.00	144.50	-6	731	-0.82%
2018/03/15	0	0.00	1	140.00	139.50	-1	727	-0.14%
2018/03/14	1	138.00	0	0.00	139.00	1	725	0.14%
2018/03/13	1	137.00	0	0.00	136.00	1	785	0.13%
2018/03/08	13	137.00	1	137.50	134.50	12	801	1.50%
2018/03/07	1	134.00	1	135.00	132.50	0	779	0.00%
2018/02/26	1	129.00	0	0.00	128.50	1	807	0.12%
2018/02/22	2	131.25	2	133.00	132.00	0	799	0.00%
2018/02/09	0	0.00	1	123.50	123.50	-1	788	-0.13%
2018/02/08	0	0.00	1	130.00	129.50	-1	777	-0.13%
2018/02/07	1	134.00	1	134.00	130.50	0	775	0.00%
2018/02/06	4	133.12	5	130.00	129.00	-1	780	-0.13%
2018/02/05	5	140.60	0	0.00	142.00	5	762	0.66%
2018/01/31	0	0.00	2	147.50	147.00	-2	790	-0.25%
2018/01/30	0	0.00	2	150.25	147.50	-2	788	-0.25%
2018/01/29	1	150.00	0	0.00	150.50	1	787	0.13%
2018/01/26	0	0.00	2	152.50	151.00	-2	790	-0.25%
2018/01/25	0	0.00	1	151.50	150.00	-1	794	-0.13%
2018/01/24	1	151.00	1	151.50	151.00	0	803	0.00%
2018/01/22	1	148.00	0	0.00	149.50	1	813	0.12%
2018/01/19	0	152.00	0	0.00	152.00	0	828	0.00%
2018/01/18	3	152.00	1	152.00	151.50	2	844	0.24%
2018/01/16	2	159.25	3	158.33	154.50	-1	949	-0.11%
2018/01/15	0	0.00	1	152.00	151.00	-1	908	-0.11%
2018/01/12	3	146.50	0	0.00	146.50	3	898	0.33%
2018/01/11	1	147.00	2	148.25	145.50	-1	904	-0.11%
2018/01/10	1	148.50	19	149.61	149.50	-18	905	-1.99%
2018/01/08	0	0.00	1	153.00	152.50	-1	892	-0.11%