世界 (5347)-凱基-基隆券商分點個股進出

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

世界

(5347)

可現股當沖

股價
101.0
漲跌
▲2.1
漲幅
+2.12%
成交量
14,385張
產業
上櫃半導體類股
1086人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世界 (5347)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/22	6	101.75	4.1	102.09	101.00	1.9	15,393	0.01%
2024/05/21	2	98.40	4	98.88	98.90	-2	15,219	-0.01%
2024/05/20	1	98.80	8.1	98.63	98.90	-7.1	15,157	-0.05%
2024/05/17	1.1	97.36	23.1	97.59	98.20	-22	15,014	-0.15%
2024/05/16	11	94.61	18.4	95.81	96.00	-7.4	14,829	-0.05%
2024/05/15	0	0.00	3	92.87	92.10	-3	14,586	-0.02%
2024/05/14	2	92.25	2	92.30	92.10	0	14,614	0.00%
2024/05/13	0	0.00	1	92.00	92.90	-1	14,693	-0.01%
2024/05/10	0	0.00	2	92.00	92.00	-2	14,685	-0.01%
2024/05/09	0	0.00	1	89.30	89.10	-1	14,594	-0.01%
2024/05/08	4	92.03	2	91.35	91.00	2	14,585	0.01%
2024/05/07	1.1	92.98	4	92.25	93.20	-2.9	14,477	-0.02%
2024/05/06	3	92.30	5	92.12	92.10	-2	14,391	-0.01%
2024/05/03	7	92.30	10	92.50	92.80	-3	14,275	-0.02%
2024/05/02	9.1	92.36	40	92.48	93.90	-30.9	14,054	-0.22%
2024/04/30	3	86.53	2	86.35	86.00	1	13,191	0.01%
2024/04/29	4	88.33	16.3	86.92	88.60	-12.3	13,068	-0.09%
2024/04/25	2	84.00	1	83.30	83.30	1	13,003	0.01%
2024/04/24	1	82.80	3	85.10	85.40	-2	13,050	-0.02%
2024/04/23	1	82.00	0	0.00	82.30	1	12,963	0.01%
2024/04/22	1	80.50	1	80.60	81.20	0	12,978	0.00%
2024/04/19	4.3	82.71	2.4	81.42	81.20	1.9	12,842	0.01%
2024/04/18	0	0.00	5	85.74	86.30	-5	12,613	-0.04%
2024/04/17	0	0.00	1	84.40	84.70	-1	12,497	-0.01%
2024/04/16	3	83.37	2	83.00	83.10	1	12,400	0.01%
2024/04/15	15.5	85.11	3	84.90	84.90	12.5	12,279	0.10%
2024/04/12	8	88.19	5.2	87.97	87.70	2.8	12,146	0.02%
2024/04/11	1.4	87.49	9	87.61	88.00	-7.6	12,086	-0.06%
2024/04/10	10	87.05	2	86.90	86.90	8	11,971	0.07%
2024/04/09	4	86.78	4	87.28	87.10	0	11,937	0.00%
2024/04/08	3	85.27	3.6	85.74	86.10	-0.6	11,879	-0.01%
2024/04/03	5	84.20	6	84.73	85.00	-1	11,878	-0.01%
2024/04/02	2	85.15	0	0.00	84.80	2	11,948	0.02%
2024/04/01	1	86.00	0	0.00	84.60	1	12,193	0.01%
2024/03/29	2	85.30	21	85.46	85.50	-19	12,083	-0.16%
2024/03/28	3	85.60	3	85.03	84.80	0	11,766	0.00%
2024/03/27	3	84.80	4	86.15	86.20	-1	11,713	-0.01%
2024/03/26	14	84.54	7	85.10	85.10	7	11,645	0.06%
2024/03/25	4	86.72	5	86.24	86.30	-1	11,427	-0.01%
2024/03/22	15.3	87.20	9	87.92	87.90	6.3	11,365	0.06%
2024/03/21	5	90.14	10	90.06	89.80	-5	10,946	-0.05%
2024/03/20	25.3	90.40	8	88.58	89.70	17.3	10,714	0.16%
2024/03/19	9.2	88.47	33	88.35	90.80	-23.8	10,121	-0.24%
2024/03/18	14	85.13	12	85.23	84.80	2	9,386	0.02%
2024/03/15	8.1	83.74	6	83.57	83.90	2.1	9,116	0.02%
2024/03/14	9	82.66	10.5	82.52	82.40	-1.5	8,838	-0.02%
2024/03/13	65	84.33	72.5	84.03	82.70	-7.5	8,627	-0.09%
2024/03/12	4.2	78.90	44.5	79.46	81.20	-40.3	7,739	-0.52%
2024/03/11	0.1	73.60	3	73.60	73.90	-2.9	7,115	-0.04%
2024/03/08	6.2	74.91	9	74.39	74.20	-2.8	7,449	-0.04%
2024/03/07	1	73.20	1	72.90	73.10	0	7,395	0.00%
2024/03/06	0	0.00	2.7	72.33	72.80	-2.7	7,738	-0.03%
2024/03/05	1	72.60	0	0.00	72.60	1	8,252	0.01%
2024/03/04	0	0.00	3.5	73.43	73.50	-3.5	8,703	-0.04%
2024/03/01	4	72.75	1	72.90	72.60	3	9,179	0.03%
2024/02/29	7	71.69	2	72.20	72.20	5	9,902	0.05%
2024/02/27	10	72.41	0.7	73.00	72.00	9.3	10,878	0.09%
2024/02/26	1.1	72.54	19	72.63	72.20	-17.9	11,785	-0.15%
2024/02/23	9	73.42	0	0.00	72.90	9	12,337	0.07%
2024/02/21	2	73.95	0	0.00	73.50	2	13,364	0.01%
2024/02/20	4	74.83	1	75.00	74.30	3	13,533	0.02%
2024/02/19	1	74.50	2	75.00	75.30	-1	13,646	-0.01%
2024/02/16	1	74.70	3	74.77	74.80	-2	13,746	-0.01%
2024/02/15	0	0.00	12	75.34	73.90	-12	13,852	-0.09%
2024/02/05	2	72.80	0	0.00	73.50	2	13,811	0.01%
2024/02/02	10	72.76	3	72.70	72.60	7	13,767	0.05%
2024/02/01	7	72.67	0	0.00	72.50	7	14,010	0.05%
2024/01/31	5	72.84	1	73.90	73.50	4	14,280	0.03%
2024/01/30	0	0.00	1.5	73.83	73.10	-1.5	14,228	-0.01%
2024/01/29	3	74.33	4	74.10	74.70	-1	14,265	-0.01%
2024/01/26	1	75.50	0	0.00	74.80	1	14,319	0.01%
2024/01/25	51	75.92	53	76.05	76.30	-2	14,328	-0.01%
2024/01/23	1	74.20	1	74.90	74.90	0	14,351	0.00%
2024/01/22	1	74.50	15	73.55	73.50	-14	14,345	-0.10%
2024/01/19	3	75.00	0	0.00	74.40	3	14,281	0.02%
2024/01/18	4.1	72.82	0	0.00	72.70	4.1	14,140	0.03%
2024/01/17	7.2	73.54	1	74.00	73.90	6.2	14,076	0.04%
2024/01/16	4.1	76.10	0	0.00	76.00	4.1	13,957	0.03%
2024/01/15	4	77.58	1	77.70	77.80	3	13,883	0.02%
2024/01/12	13.1	78.12	1	77.90	77.50	12.1	13,946	0.09%
2024/01/11	0	0.00	1	79.40	79.40	-1	13,921	-0.01%
2024/01/10	12.2	78.54	4	78.65	79.10	8.2	14,007	0.06%
2024/01/09	0.2	78.70	1	78.20	78.60	-0.9	14,064	-0.01%
2024/01/08	5.1	78.55	0	0.00	78.10	5.1	14,142	0.04%
2024/01/05	6	78.58	0	0.00	78.60	6	14,333	0.04%
2024/01/04	1	78.00	0	0.00	78.50	1	14,439	0.01%
2024/01/02	8	80.58	21	81.22	79.70	-13	14,447	-0.09%
2023/12/29	2.3	81.26	2	81.40	81.50	0.3	14,443	0.00%
2023/12/28	3	81.13	15	81.04	81.10	-12	14,403	-0.08%
2023/12/27	80.2	79.41	96	80.18	81.00	-15.8	14,295	-0.11%
2023/12/26	20	78.50	6	78.22	78.50	14	14,049	0.10%
2023/12/22	3	78.10	0	0.00	78.20	3	14,148	0.02%
2023/12/20	1	77.70	3	77.93	78.20	-2	14,140	-0.01%
2023/12/19	6	77.10	17	78.80	77.20	-11	14,108	-0.08%
2023/12/18	2	78.55	0	0.00	78.90	2	13,998	0.01%
2023/12/15	3	79.60	15	79.57	79.80	-12	13,984	-0.09%
2023/12/14	3	79.60	11	79.66	80.00	-8	13,921	-0.06%
2023/12/13	6	79.53	8	79.68	79.40	-2	13,861	-0.01%
2023/12/12	10	79.40	1	78.80	79.60	9	13,775	0.07%
2023/12/11	2	78.55	2	78.60	78.60	0	13,729	0.00%
2023/12/08	1	78.50	0	0.00	78.70	1	13,717	0.01%
2023/12/07	19	78.19	10	78.20	77.70	9	13,677	0.07%
2023/12/06	14	77.63	19	78.36	77.50	-5	13,573	-0.04%
2023/12/05	67.4	79.66	30	77.80	77.80	37.4	13,430	0.28%
2023/12/04	12.6	80.92	1	80.90	80.90	11.6	13,054	0.09%
2023/12/01	2	78.70	0	0.00	78.90	2	12,759	0.02%
2023/11/30	10	80.08	4	80.35	79.80	6	12,367	0.05%
2023/11/29	18	79.89	5	80.86	79.50	13	11,940	0.11%
2023/11/28	16	80.19	4	80.33	79.10	12	11,527	0.10%
2023/11/27	32.2	81.66	10	81.11	79.70	22.2	11,025	0.20%
2023/11/24	50	86.35	36.5	86.13	85.50	13.5	10,300	0.13%
2023/11/23	26	83.83	44	84.27	83.40	-18	9,265	-0.19%
2023/11/22	13	80.13	38	79.68	81.10	-25	8,342	-0.30%
2023/11/21	2	79.05	5	79.70	78.70	-3	7,853	-0.04%
2023/11/20	24	76.88	25	76.09	78.00	-1	7,333	-0.01%
2023/11/17	0	0.00	12	73.58	73.80	-12	6,902	-0.17%
2023/11/16	0	0.00	4	72.23	72.90	-4	6,770	-0.06%
2023/11/15	0	0.00	1	71.50	71.60	-1	6,740	-0.01%
2023/11/14	0	0.00	1	71.20	71.20	-1	6,718	-0.01%
2023/11/13	0	0.00	1	68.70	68.90	-1	6,563	-0.02%
2023/11/10	11.2	67.60	0	0.00	68.10	11.2	6,522	0.17%
2023/11/09	13.3	68.14	0	0.00	67.50	13.3	6,437	0.21%
2023/11/08	4.2	69.31	0	0.00	69.70	4.2	6,160	0.07%
2023/11/06	1.1	73.20	0	0.00	73.10	1.1	5,914	0.02%
2023/11/03	2	71.70	0	0.00	72.20	2	5,838	0.03%
2023/11/01	0	0.00	3	71.60	71.60	-3	5,822	-0.05%
2023/10/31	0	0.00	1	70.20	70.10	-1	5,846	-0.02%
2023/10/30	2	70.85	0	0.00	70.40	2	5,916	0.03%
2023/10/27	1	71.70	1	72.10	71.80	0	5,922	0.00%
2023/10/26	10	72.20	0	0.00	71.30	10	5,970	0.17%
2023/10/25	0	0.00	5	74.22	74.40	-5	5,918	-0.08%
2023/10/24	2	72.65	0	0.00	72.80	2	5,896	0.03%
2023/10/23	0	0.00	3	73.63	73.00	-3	5,894	-0.05%
2023/10/19	1	74.10	0	0.00	74.50	1	5,914	0.02%
2023/10/18	0	0.00	1	73.60	74.00	-1	5,959	-0.02%
2023/10/16	4	72.73	0	0.00	72.70	4	5,903	0.07%
2023/10/13	3	76.40	17	75.94	75.40	-14	5,828	-0.24%
2023/10/12	0	0.00	5	73.38	74.20	-5	5,629	-0.09%
2023/10/11	1	71.00	10	71.10	70.80	-9	5,533	-0.16%
2023/10/06	2	70.80	0	0.00	70.70	2	5,485	0.04%
2023/10/05	0	0.00	3	71.93	71.90	-3	5,494	-0.05%
2023/10/04	1	70.00	0	0.00	70.00	1	5,403	0.02%
2023/09/28	0	0.00	1	68.10	68.00	-1	5,533	-0.02%
2023/09/27	1	67.60	0	0.00	67.80	1	5,594	0.02%
2023/09/26	13.1	68.67	0	0.00	68.00	13.1	5,588	0.23%
2023/09/25	1	69.30	0	0.00	69.50	1	5,608	0.02%
2023/09/22	1	68.60	1	69.20	69.00	0	5,638	0.00%
2023/09/20	12	69.50	2	69.30	69.30	10	5,655	0.18%
2023/09/19	1	71.00	0	0.00	70.40	1	5,661	0.02%
2023/09/18	1	71.50	0	0.00	71.20	1	5,684	0.02%
2023/09/15	10	71.90	0	0.00	72.00	10	5,699	0.18%
2023/09/13	0	0.00	1	71.40	71.40	-1	5,692	-0.02%
2023/09/12	0	0.00	3	70.70	71.30	-3	5,705	-0.05%
2023/09/11	0.2	69.00	0	0.00	68.90	0.2	5,652	0.00%
2023/09/07	0	0.00	1	70.40	69.90	-1	5,671	-0.02%
2023/09/06	2	70.35	0	0.00	70.30	2	5,635	0.04%
2023/09/04	5	71.00	5	71.40	70.80	0	5,597	0.00%
2023/09/01	2	70.00	1	69.70	69.60	1	5,535	0.02%
2023/08/31	2	68.80	2	68.30	68.30	0	5,478	0.00%
2023/08/28	0	0.00	1	68.90	68.30	-1	5,436	-0.02%
2023/08/25	12	67.85	0	0.00	67.80	12	5,384	0.22%
2023/08/24	7.2	69.01	0	0.00	68.80	7.2	5,302	0.14%
2023/08/23	5	68.48	2	68.35	68.40	3	5,261	0.06%
2023/08/22	2	68.85	0	0.00	68.50	2	5,304	0.04%
2023/08/21	11	69.39	0	0.00	68.70	11	5,228	0.21%
2023/08/18	3	71.03	3	70.40	70.40	0	5,102	0.00%
2023/08/17	0.1	71.50	0	0.00	71.30	0.1	4,993	0.00%
2023/08/16	7	71.24	2	71.20	71.20	5	4,970	0.10%
2023/08/14	1	72.20	2	72.00	72.00	-1	4,985	-0.02%
2023/08/11	8	72.90	0	0.00	72.60	8	4,947	0.16%
2023/08/10	0	0.00	1	73.70	74.00	-1	4,956	-0.02%
2023/08/09	0	0.00	3	74.40	74.30	-3	4,846	-0.06%
2023/08/08	0	0.00	2	76.20	74.60	-2	4,848	-0.04%
2023/08/07	1.1	75.60	0	0.00	75.80	1.1	4,785	0.02%
2023/08/04	2	75.60	2	75.50	75.50	0	4,756	0.00%
2023/08/02	4.1	76.42	0	0.00	75.70	4.1	4,685	0.09%
2023/08/01	1.1	78.85	3	78.80	78.40	-1.9	4,539	-0.04%
2023/07/27	1	76.60	0	0.00	76.70	1	4,521	0.02%
2023/07/26	2	76.15	3	76.23	75.60	-1	4,515	-0.02%
2023/07/25	1	76.70	0	0.00	77.00	1	4,505	0.02%
2023/07/24	0	0.00	1	77.20	77.60	-1	4,472	-0.02%
2023/07/21	23	77.77	10	78.30	78.00	13	4,464	0.29%
2023/07/20	0	0.00	1	80.10	80.20	-1	4,399	-0.02%
2023/07/19	6	81.35	0	0.00	80.00	6	4,371	0.14%
2023/07/17	1	81.90	0	0.00	81.30	1	4,426	0.02%
2023/07/14	2	81.50	6	81.83	80.80	-4	4,500	-0.09%
2023/07/13	2	79.50	0	0.00	79.70	2	4,465	0.04%
2023/07/12	2	80.10	0	0.00	80.00	2	4,442	0.05%
2023/07/11	0	0.00	1	81.50	81.60	-1	4,422	-0.02%
2023/07/10	2	80.55	1	80.00	80.00	1	4,428	0.02%
2023/07/07	8	80.90	0	0.00	80.50	8	4,407	0.18%
2023/07/06	0	0.00	1	81.90	83.50	-1	4,317	-0.02%
2023/07/05	7	84.13	0	0.00	83.70	7	4,229	0.17%
2023/07/04	3.2	88.03	3	88.10	88.30	0.2	4,126	0.00%
2023/07/03	8	88.18	0	0.00	87.70	8	4,090	0.20%
2023/06/28	4	87.33	0	0.00	86.20	4	4,087	0.10%
2023/06/27	1	87.50	0	0.00	87.00	1	4,096	0.02%
2023/06/26	15.1	87.01	0	0.00	87.00	15.1	4,165	0.36%
2023/06/21	2.1	88.90	1	89.10	88.20	1.1	4,186	0.03%
2023/06/20	3	88.23	0	0.00	88.10	3	4,293	0.07%
2023/06/19	0.1	90.40	0	0.00	89.30	0.1	4,273	0.00%
2023/06/16	2	90.50	0	0.00	90.30	2	4,285	0.05%
2023/06/14	0.1	92.80	5	93.20	92.90	-4.9	4,374	-0.11%
2023/06/13	2	93.00	0	0.00	92.50	2	4,360	0.05%
2023/06/09	1	93.00	10	93.78	93.40	-9	4,346	-0.21%
2023/06/08	1.2	93.72	0	0.00	93.00	1.2	4,341	0.03%
2023/06/07	1	94.30	3	94.80	94.80	-2	4,381	-0.05%
2023/06/02	1	91.30	0	0.00	91.90	1	4,363	0.02%
2023/06/01	1	92.00	0	0.00	91.60	1	4,368	0.02%
2023/05/29	0	0.00	2	95.30	94.10	-2	4,419	-0.05%
2023/05/26	5	93.20	0	0.00	92.80	5	4,503	0.11%
2023/05/23	0	0.00	1	90.00	90.00	-1	4,803	-0.02%
2023/05/22	1	89.50	0	0.00	89.50	1	4,825	0.02%
2023/05/19	1	90.00	0	0.00	89.80	1	4,853	0.02%
2023/05/10	0	0.00	1	89.90	89.20	-1	5,463	-0.02%
2023/05/04	0	0.00	1	89.10	89.30	-1	5,810	-0.02%
2023/05/03	1	87.80	0	0.00	88.20	1	5,880	0.02%
2023/04/25	0	0.00	3	87.23	87.00	-3	6,709	-0.04%
2023/04/24	1	88.70	1	89.20	88.90	0	6,824	0.00%
2023/04/21	2	90.10	0	0.00	90.20	2	6,869	0.03%
2023/04/19	5.2	91.27	1	92.50	90.90	4.2	7,214	0.06%
2023/04/18	1	93.50	0	0.00	92.10	1	7,596	0.01%
2023/04/17	0	0.00	7	93.50	93.80	-7	7,735	-0.09%
2023/04/14	3	94.53	0	0.00	94.60	3	7,735	0.04%
2023/04/11	1	95.00	0	0.00	94.90	1	7,706	0.01%
2023/04/10	1	95.20	0	0.00	94.60	1	7,762	0.01%
2023/03/29	2	95.70	0	0.00	96.00	2	7,814	0.03%
2023/03/28	0	0.00	1	97.80	98.90	-1	7,825	-0.01%
2023/03/27	3	99.13	2.1	99.96	99.00	0.9	7,922	0.01%
2023/03/24	2	98.10	0	0.00	98.50	2	7,889	0.03%
2023/03/23	1	97.60	18	97.54	98.00	-17	7,842	-0.22%
2023/03/21	2	94.00	0	0.00	93.70	2	7,849	0.03%
2023/03/17	0	0.00	3	94.60	95.90	-3	7,928	-0.04%
2023/03/16	2	91.50	0	0.00	91.80	2	7,841	0.03%
2023/03/15	0	0.00	1	93.00	91.50	-1	7,893	-0.01%
2023/03/14	3	91.50	0	0.00	91.00	3	7,937	0.04%
2023/03/10	1	92.30	0	0.00	91.70	1	7,997	0.01%
2023/03/09	3	94.30	0	0.00	93.90	3	8,118	0.04%
2023/03/08	0	0.00	3	94.40	94.80	-3	8,138	-0.04%
2023/03/07	1.2	93.67	2	94.80	94.40	-0.8	8,131	-0.01%
2023/03/06	0	0.00	1	93.00	94.30	-1	8,136	-0.01%
2023/03/03	0.1	92.78	0	0.00	91.60	0.1	8,105	0.00%
2023/03/02	1	92.50	0	0.00	92.60	1	8,090	0.01%
2023/02/24	0.1	92.60	6	95.17	92.50	-5.9	8,181	-0.07%
2023/02/23	1.1	93.68	0	0.00	93.40	1.1	8,204	0.01%
2023/02/22	9	90.60	6	90.92	91.70	3	8,356	0.04%
2023/02/21	5	95.04	6	95.50	95.00	-1	8,345	-0.01%
2023/02/20	0	0.00	2	93.15	93.50	-2	8,479	-0.02%
2023/02/17	3	91.70	3	92.00	92.40	0	8,752	0.00%
2023/02/16	10	92.60	1	93.10	92.70	9	8,847	0.10%
2023/02/15	29	93.62	2	93.40	92.40	27	9,097	0.30%
2023/02/14	0	0.00	6	97.58	97.20	-6	9,016	-0.07%
2023/02/13	8	95.83	1	95.50	96.80	7	9,109	0.08%
2023/02/10	2	97.70	14	98.09	98.70	-12	9,040	-0.13%
2023/02/08	1	96.40	2	96.65	95.70	-1	8,956	-0.01%
2023/02/07	1	95.40	2	94.50	95.30	-1	8,863	-0.01%
2023/02/06	0.1	94.00	3	94.40	93.60	-3	9,066	-0.03%
2023/02/03	1	96.50	0	0.00	96.60	1	9,038	0.01%
2023/02/02	3	97.67	1	96.80	96.80	2	9,008	0.02%
2023/02/01	22.2	97.42	7	98.14	97.20	15.2	8,912	0.17%
2023/01/31	2	96.35	2.1	97.19	99.70	-0.1	8,795	0.00%
2023/01/30	0.2	101.00	9	99.96	101.00	-8.9	8,464	-0.10%
2023/01/17	0	0.00	4	91.73	92.00	-4	8,194	-0.05%
2023/01/12	2	88.15	2	88.75	90.00	0	8,014	0.00%
2023/01/11	0.1	92.10	1	92.70	92.60	-0.9	7,883	-0.01%
2023/01/10	1.1	92.14	0	0.00	91.70	1.1	7,836	0.01%
2023/01/09	0	0.00	7	92.19	93.40	-7	7,676	-0.09%
2023/01/06	6	89.73	13	90.20	90.80	-7	7,420	-0.09%
2023/01/05	1.1	83.81	14	84.19	84.80	-12.9	6,972	-0.19%
2022/12/30	1.1	78.87	0	0.00	77.50	1.1	6,966	0.02%
2022/12/28	2	77.90	0	0.00	77.80	2	7,004	0.03%
2022/12/27	1	81.60	0	0.00	81.10	1	6,983	0.01%
2022/12/23	10	81.10	0	0.00	81.50	10	7,006	0.14%
2022/12/22	1	83.00	0	0.00	82.90	1	7,051	0.01%
2022/12/19	0	0.00	15	85.45	84.60	-15	7,070	-0.21%
2022/12/16	0	0.00	3	82.40	82.30	-3	6,965	-0.04%
2022/12/15	0	0.00	0.1	83.20	82.90	-0.1	6,970	0.00%
2022/12/14	3	83.37	0	0.00	83.50	3	7,154	0.04%
2022/12/13	3	85.93	3	85.57	83.80	0	7,106	0.00%
2022/12/12	1	80.90	2	83.40	83.90	-1	7,001	-0.01%
2022/12/09	0	0.00	2	83.50	83.20	-2	6,948	-0.03%
2022/12/08	1	82.90	0	0.00	82.90	1	6,914	0.01%
2022/12/07	0	0.00	30	84.60	83.30	-30	6,902	-0.43%
2022/12/05	1	86.60	3	86.70	86.50	-2	6,886	-0.03%
2022/12/01	1	86.40	1	86.50	87.10	0	6,920	0.00%
2022/11/30	3	82.50	1	82.10	82.30	2	6,787	0.03%
2022/11/25	0	0.00	1	83.50	83.90	-1	6,770	-0.01%
2022/11/24	0	0.00	5	84.70	84.40	-5	6,781	-0.07%
2022/11/23	12	84.53	0	0.00	83.20	12	6,779	0.18%
2022/11/21	9	84.26	11	85.75	83.70	-2	6,762	-0.03%
2022/11/18	5	88.92	27	89.90	88.10	-22	6,627	-0.33%
2022/11/17	11	89.27	14	90.69	90.70	-3	6,483	-0.05%
2022/11/16	4	87.13	21	87.37	87.20	-17	6,395	-0.27%
2022/11/15	5	85.28	5	84.16	85.50	0	6,169	0.00%
2022/11/14	0	0.00	22.6	80.80	80.80	-22.6	5,930	-0.38%
2022/11/11	0.1	80.50	13	80.32	80.90	-12.9	5,877	-0.22%
2022/11/10	1	73.80	5	74.20	74.10	-4	5,629	-0.07%
2022/11/09	2	71.30	4	71.85	73.00	-2	5,590	-0.04%
2022/11/08	0	0.00	1	68.90	69.10	-1	5,547	-0.02%
2022/11/07	0	0.00	1	66.30	67.50	-1	5,611	-0.02%
2022/11/03	1.1	65.30	0	0.00	65.10	1.1	5,632	0.02%
2022/11/02	7	64.67	3	65.80	66.00	4	5,664	0.07%
2022/11/01	22	68.11	10	68.10	68.10	12	5,487	0.22%
2022/10/27	0	0.00	11	64.08	64.80	-11	5,940	-0.19%
2022/10/26	10	61.90	0	0.00	61.90	10	6,062	0.16%
2022/10/25	2	63.10	1	62.60	62.60	1	6,094	0.02%
2022/10/24	0	0.00	1	65.90	64.80	-1	6,098	-0.02%
2022/10/21	0	0.00	10	64.50	63.50	-10	6,095	-0.16%
2022/10/20	0	0.00	0.6	62.40	62.40	-0.6	6,036	-0.01%
2022/10/19	0.5	63.00	0	0.00	62.70	0.5	6,039	0.01%
2022/10/18	6	62.30	0	0.00	63.00	6	6,072	0.10%
2022/10/14	0	0.00	1	63.90	63.50	-1	6,156	-0.02%
2022/10/12	4.1	60.13	1	60.50	60.30	3.1	6,178	0.05%
2022/10/11	12.1	61.25	0	0.00	61.00	12.1	6,153	0.20%
2022/10/07	0.1	67.60	0	0.00	66.80	0.1	6,176	0.00%
2022/10/06	0.1	68.80	0	0.00	68.80	0.1	6,221	0.00%
2022/10/05	0.1	68.50	0	0.00	68.50	0.1	6,257	0.00%
2022/10/04	1	67.50	0	0.00	67.30	1	6,284	0.02%
2022/09/30	0.1	62.40	0	0.00	65.00	0.1	6,420	0.00%
2022/09/27	10	64.80	0	0.00	65.00	10	6,635	0.15%
2022/09/26	5	65.68	0	0.00	64.40	5	6,777	0.07%
2022/09/23	1	68.20	1	68.00	68.00	0	6,817	0.00%
2022/09/22	3	68.33	0	0.00	68.00	3	6,930	0.04%
2022/09/21	14	68.73	2	69.65	69.80	12	6,932	0.17%
2022/09/20	1	72.40	0	0.00	72.20	1	6,749	0.01%
2022/09/16	2	73.85	0	0.00	73.10	2	6,796	0.03%
2022/09/15	0	0.00	1	75.30	75.40	-1	6,849	-0.01%
2022/09/13	0.1	75.80	1	75.90	75.50	-1	6,951	-0.01%
2022/09/12	4	74.93	3	75.63	75.00	1	6,943	0.01%
2022/09/08	0	0.00	2	74.50	74.00	-2	6,996	-0.03%
2022/09/07	0	0.00	1	71.80	71.80	-1	6,988	-0.01%
2022/09/05	7	71.07	6	70.70	71.50	1	7,060	0.01%
2022/09/01	4.1	72.63	1	72.40	72.50	3.1	7,189	0.04%
2022/08/31	7	72.54	2	74.05	74.40	5	7,156	0.07%
2022/08/30	3	73.03	0	0.00	73.30	3	7,145	0.04%
2022/08/29	10	73.37	0	0.00	73.20	10	7,129	0.14%
2022/08/26	2	76.95	7	76.70	76.60	-5	7,096	-0.07%
2022/08/25	2	74.70	0	0.00	75.00	2	7,080	0.03%
2022/08/24	0	0.00	4	75.77	75.20	-4	7,171	-0.06%
2022/08/22	2	74.00	0	0.00	74.10	2	7,228	0.03%
2022/08/19	4.1	75.11	2	76.10	75.00	2.1	7,267	0.03%
2022/08/16	2	76.25	3	76.70	76.20	-1	7,369	-0.01%
2022/08/12	2	76.40	0.5	76.70	76.60	1.5	7,295	0.02%
2022/08/11	0	0.00	6	73.12	73.90	-6	7,205	-0.08%
2022/08/10	6.1	70.40	0	0.00	70.40	6.1	7,157	0.08%
2022/08/09	5	71.90	0	0.00	72.00	5	7,132	0.07%
2022/08/08	1.1	74.49	2	75.10	73.40	-1	7,087	-0.01%
2022/08/05	0.5	75.10	5	74.48	74.90	-4.5	7,031	-0.06%
2022/08/04	2	72.70	4	72.63	73.00	-2	6,886	-0.03%
2022/08/03	0	0.00	2	70.00	69.70	-2	6,740	-0.03%
2022/08/02	3	67.50	0	0.00	68.20	3	6,575	0.05%
2022/07/27	1	71.30	0	0.00	72.10	1	6,491	0.02%
2022/07/26	70	71.47	170	70.54	71.00	-100	6,483	-1.54%	大賣/
2022/07/25	21	73.29	20	73.00	72.80	1	6,465	0.02%
2022/07/22	1	74.70	0	0.00	75.20	1	6,496	0.02%
2022/07/20	20	74.40	1	74.00	73.50	19	6,451	0.29%
2022/07/15	31	72.12	1	73.50	73.10	30	6,416	0.47%
2022/07/14	0	0.00	1	70.70	70.90	-1	6,348	-0.02%
2022/07/13	57	69.32	3	69.50	68.90	54	6,320	0.85%
2022/07/12	3	67.43	2	67.70	67.90	1	6,267	0.02%
2022/07/11	3	71.13	0	0.00	71.30	3	6,257	0.05%
2022/07/08	0	0.00	2	71.25	71.80	-2	6,256	-0.03%
2022/07/07	3	68.00	6.2	69.73	69.70	-3.2	6,167	-0.05%
2022/07/06	3.3	67.23	3	66.00	65.30	0.3	6,078	0.00%
2022/07/05	2	69.30	1	70.10	69.10	1	6,028	0.02%
2022/07/04	3.1	66.78	2	67.30	67.50	1.1	5,980	0.02%
2022/07/01	0	0.00	1	76.30	73.30	-1	5,839	-0.02%
2022/06/30	2	77.60	0	0.00	76.80	2	5,892	0.03%
2022/06/29	1.3	80.54	0	0.00	79.90	1.3	5,768	0.02%
2022/06/28	2	82.70	0	0.00	82.80	2	5,701	0.04%
2022/06/24	0	0.00	1	83.90	83.10	-1	5,673	-0.02%
2022/06/23	0	0.00	1	83.60	83.00	-1	5,631	-0.02%
2022/06/22	5	84.48	1	83.70	83.70	4	5,546	0.07%
2022/06/20	2	90.30	2	90.00	89.10	0	5,392	0.00%
2022/06/17	3	90.43	0	0.00	90.60	3	5,349	0.06%
2022/06/16	1	95.50	2	97.20	93.00	-1	5,242	-0.02%
2022/06/15	2	96.00	2	97.30	95.50	0	5,177	0.00%
2022/06/14	0.1	95.80	0	0.00	96.50	0.1	5,245	0.00%
2022/06/13	14.1	96.17	1	95.70	95.60	13.1	5,217	0.25%
2022/06/07	4	101.00	1	101.50	101.50	3	5,202	0.06%
2022/06/06	2	102.50	2	104.00	102.50	0	5,222	0.00%
2022/06/02	1.1	101.09	0	0.00	101.00	1.1	5,241	0.02%
2022/06/01	6	104.83	4	106.50	103.50	2	5,270	0.04%
2022/05/31	0	0.00	8	105.94	107.00	-8	5,238	-0.15%
2022/05/30	2	103.00	1	102.50	103.50	1	5,156	0.02%
2022/05/27	0	0.00	1	98.50	98.20	-1	5,112	-0.02%
2022/05/26	8	98.19	1	98.70	97.40	7	5,127	0.14%
2022/05/25	12	99.75	10	100.00	101.00	2	5,078	0.04%
2022/05/24	13	101.85	2	102.00	99.80	11	5,092	0.22%
2022/05/20	0	0.00	4	107.75	107.50	-4	4,925	-0.08%
2022/05/19	1	103.50	1	107.00	106.50	0	4,918	0.00%
2022/05/16	0	0.00	1	106.00	104.50	-1	4,925	-0.02%
2022/05/13	3	103.50	2	104.00	104.00	1	5,057	0.02%
2022/05/12	2	100.00	1	102.00	101.00	1	5,143	0.02%
2022/05/11	0	0.00	1	101.50	102.00	-1	5,200	-0.02%
2022/05/10	8.1	97.44	6	98.25	101.00	2.1	5,295	0.04%
2022/05/09	18.1	100.74	4	101.00	99.50	14.1	5,337	0.26%
2022/05/06	2	103.00	1	107.50	107.50	1	5,360	0.02%
2022/05/04	1	104.50	1	105.50	105.50	0	5,627	0.00%
2022/04/29	2	105.50	2	105.50	105.50	0	5,680	0.00%
2022/04/28	0	0.00	8	103.00	103.50	-8	5,771	-0.14%
2022/04/27	4	98.00	0	0.00	98.50	4	5,692	0.07%
2022/04/26	0.1	102.50	0	0.00	102.00	0.1	5,651	0.00%
2022/04/25	6	101.00	0	0.00	103.00	6	5,679	0.11%
2022/04/22	2	106.25	0	0.00	106.00	2	5,704	0.04%
2022/04/21	0	0.00	1	108.50	109.00	-1	5,748	-0.02%
2022/04/20	2	109.00	3	109.67	109.00	-1	5,791	-0.02%
2022/04/15	3.1	108.00	1	107.50	108.00	2.1	5,999	0.03%
2022/04/14	7	112.93	0	0.00	112.00	7	6,000	0.12%
2022/04/13	1	114.00	0	0.00	114.00	1	6,015	0.02%
2022/04/12	1.1	112.41	1	112.50	112.50	0.1	6,048	0.00%
2022/04/11	6.1	115.02	1	113.00	114.00	5.1	6,074	0.08%
2022/04/08	1	118.00	0	0.00	116.50	1	6,153	0.02%
2022/04/07	0	0.00	3	120.00	117.00	-3	6,111	-0.05%
2022/04/06	15.1	116.27	5	119.00	118.00	10.1	6,035	0.17%
2022/04/01	2	121.00	0	0.00	122.00	2	5,870	0.03%
2022/03/31	0	0.00	2	124.50	124.50	-2	5,845	-0.03%
2022/03/30	0	0.00	7	124.57	124.00	-7	5,856	-0.12%
2022/03/29	2	121.50	0	0.00	121.00	2	5,859	0.03%
2022/03/24	3	122.00	0	0.00	122.00	3	5,851	0.05%
2022/03/23	0	0.00	2	125.00	125.00	-2	5,889	-0.03%
2022/03/22	0.1	123.50	1	124.00	123.50	-1	5,916	-0.02%
2022/03/21	1.1	123.07	4	125.13	124.00	-3	5,961	-0.05%
2022/03/18	0	0.00	1	123.50	124.00	-1	6,003	-0.02%
2022/03/17	2.1	119.04	18	123.06	123.00	-16	6,109	-0.26%
2022/03/16	1.1	114.57	0	0.00	115.00	1.1	6,054	0.02%
2022/03/15	11	117.73	2	116.00	116.50	9	6,112	0.15%
2022/03/14	4	122.38	1	122.00	123.50	3	6,127	0.05%
2022/03/11	2	123.00	2	124.50	124.50	0	6,176	0.00%
2022/03/10	16.1	123.54	7	125.50	124.00	9.1	6,202	0.15%
2022/03/09	1.1	122.45	0	0.00	122.00	1.1	6,295	0.02%
2022/03/08	3	120.50	1	121.50	121.00	2	6,490	0.03%
2022/03/07	14	121.93	1	123.50	123.50	13	6,505	0.20%
2022/03/04	9	126.67	0	0.00	127.00	9	6,506	0.14%
2022/03/01	4	125.50	7	128.14	130.00	-3	6,379	-0.05%
2022/02/25	1	124.00	1	125.50	125.50	0	6,344	0.00%
2022/02/24	4.1	123.80	6	125.83	125.00	-1.9	6,354	-0.03%
2022/02/23	3.1	125.67	1	125.00	124.50	2.1	6,327	0.03%
2022/02/22	6	125.33	4	125.88	126.50	2	6,402	0.03%
2022/02/21	3	126.33	1	127.00	126.50	2	6,396	0.03%
2022/02/18	2	126.00	0	0.00	128.00	2	6,436	0.03%
2022/02/15	2	125.00	14	128.25	127.00	-12	6,571	-0.18%
2022/02/14	8.2	124.15	2	126.00	124.00	6.2	6,467	0.10%
2022/02/11	1	131.00	14	130.93	131.50	-13	6,450	-0.20%
2022/02/10	1	129.50	2	130.00	130.50	-1	6,657	-0.02%
2022/02/09	2	127.50	0	0.00	127.50	2	6,697	0.03%
2022/02/08	2	123.50	2	124.00	123.50	0	6,783	0.00%
2022/02/07	4.1	124.99	1	124.50	123.50	3.1	6,906	0.04%
2022/01/26	19.2	129.02	5	131.10	130.50	14.2	7,198	0.20%
2022/01/25	1	138.00	0	0.00	139.00	1	7,862	0.01%
2022/01/21	0.6	136.00	1	138.00	138.00	-0.4	8,056	0.00%
2022/01/19	0.2	138.75	0	0.00	138.50	0.2	8,317	0.00%
2022/01/18	1	141.50	0	141.50	141.50	1	8,424	0.01%
2022/01/17	3	140.33	1	141.51	140.50	2	8,472	0.02%
2022/01/14	1	136.00	0	0.00	139.00	1	8,543	0.01%
2022/01/13	2.2	138.84	0	0.00	139.00	2.2	8,517	0.03%
2022/01/12	0.1	141.00	1	142.00	142.00	-0.9	8,556	-0.01%
2022/01/11	4.2	140.02	0	0.00	139.50	4.2	8,566	0.05%
2022/01/06	1	145.00	0	0.00	147.00	1	8,756	0.01%
2022/01/05	4	150.13	1	148.50	148.50	3	8,905	0.03%
2022/01/04	5.1	150.51	2	151.50	150.50	3.1	8,975	0.03%
2022/01/03	3	152.50	2	152.75	151.50	1	9,042	0.01%
2021/12/30	0	0.00	0.1	158.00	158.00	-0.1	9,138	0.00%
2021/12/29	1	159.00	2	159.00	159.50	-1	9,316	-0.01%
2021/12/28	1	159.00	1	160.00	160.00	0	9,597	0.00%
2021/12/27	0	0.00	3	158.83	157.50	-3	9,682	-0.03%
2021/12/24	1	157.00	0	0.00	156.00	1	9,819	0.01%
2021/12/23	4	157.63	1	156.00	155.50	3	9,998	0.03%
2021/12/22	1	157.00	5	158.00	158.00	-4	10,209	-0.04%
2021/12/16	0	0.00	5	155.80	155.50	-5	10,670	-0.05%
2021/12/15	3	152.83	1	153.50	154.00	2	10,864	0.02%
2021/12/14	0.1	151.50	0	0.00	152.00	0.1	11,065	0.00%
2021/12/13	3	151.00	0	0.00	150.00	3	11,234	0.03%
2021/12/10	2	153.50	1	156.50	153.50	1	11,331	0.01%
2021/12/09	6	153.17	3	154.17	153.50	3	11,675	0.03%
2021/12/07	0.1	161.50	0	0.00	162.00	0.1	12,681	0.00%
2021/12/03	2	162.75	2	163.50	164.00	0	13,313	0.00%
2021/12/02	1	165.00	12	163.00	165.00	-11	13,767	-0.08%
2021/12/01	0	0.00	4	156.63	157.50	-4	14,155	-0.03%
2021/11/30	2	152.75	1	154.50	155.00	1	14,518	0.01%
2021/11/29	0	0.00	1	150.50	149.50	-1	14,783	-0.01%
2021/11/26	1	149.00	2	150.50	148.00	-1	14,896	-0.01%
2021/11/25	1	152.50	0	0.00	151.50	1	14,949	0.01%
2021/11/24	3	151.17	0	0.00	151.00	3	15,122	0.02%
2021/11/23	2	156.00	0	0.00	153.50	2	15,266	0.01%
2021/11/22	1	156.00	4	160.00	159.50	-3	15,438	-0.02%
2021/11/19	1	161.45	3	160.00	156.00	-2	15,753	-0.01%
2021/11/18	0	0.00	2.1	155.69	156.00	-2.1	15,866	-0.01%
2021/11/17	1.1	154.50	1	152.50	154.50	0.1	16,082	0.00%
2021/11/16	2.1	151.72	0	0.00	151.00	2.1	16,201	0.01%
2021/11/15	1	153.00	1	153.50	153.50	0	16,248	0.00%
2021/11/12	1	154.50	2	156.00	154.00	-1	16,476	-0.01%
2021/11/11	2	153.25	1	155.00	153.00	1	16,472	0.01%
2021/11/10	3	152.00	7	151.50	154.00	-4	16,671	-0.02%
2021/11/09	6.2	156.97	9	157.56	155.50	-2.8	16,820	-0.02%
2021/11/08	2	148.50	9	149.50	150.50	-7	16,970	-0.04%
2021/11/05	3	145.67	1	145.00	144.50	2	17,155	0.01%
2021/11/04	12	145.75	4	147.00	143.50	8	17,580	0.05%
2021/11/03	9	152.56	3	151.50	151.50	6	17,469	0.03%
2021/11/02	14	157.11	17	159.79	158.00	-3	17,754	-0.02%
2021/11/01	1	148.50	3	148.33	148.50	-2	17,649	-0.01%
2021/10/29	7	140.50	8	144.00	144.50	-1	17,622	-0.01%
2021/10/28	9	147.44	1	143.00	143.00	8	17,507	0.05%
2021/10/27	1	145.50	4	148.75	149.00	-3	17,344	-0.02%
2021/10/26	1	145.50	22.1	143.14	143.50	-21.1	17,224	-0.12%
2021/10/25	21	140.60	7	140.50	141.00	14	17,090	0.08%
2021/10/22	3	141.83	4	143.00	143.50	-1	17,034	-0.01%
2021/10/21	3	145.17	2	145.50	143.00	1	16,896	0.01%
2021/10/20	1	147.50	1	147.50	146.50	0	16,829	0.00%
2021/10/19	2	143.00	13	143.88	145.50	-11	16,704	-0.07%
2021/10/18	2	140.76	2	139.50	140.50	0	16,617	0.00%
2021/10/15	15	144.20	4	144.64	144.00	11	16,585	0.07%
2021/10/14	3	140.50	4	143.00	140.50	-1	16,358	-0.01%
2021/10/13	4	140.75	3	138.17	138.00	1	16,360	0.01%
2021/10/12	4	142.00	0	0.00	141.00	4	16,162	0.02%
2021/10/08	4	148.75	2	152.50	147.00	2	16,055	0.01%
2021/10/07	4	150.63	2	149.75	150.00	2	15,897	0.01%
2021/10/06	4	147.75	8.1	148.93	149.00	-4.1	15,732	-0.03%
2021/10/05	4	140.13	7	143.36	145.50	-3	15,557	-0.02%
2021/10/04	2	144.50	1	151.00	144.00	1	15,271	0.01%
2021/10/01	1	145.00	2	146.00	149.00	-1	15,191	-0.01%
2021/09/30	5	148.90	7	149.21	151.50	-2	15,062	-0.01%
2021/09/29	3	146.17	3	144.50	144.50	0	14,878	0.00%
2021/09/28	2	153.00	1	151.50	155.50	1	14,638	0.01%
2021/09/27	1.1	157.45	3	155.00	154.50	-2	14,562	-0.01%
2021/09/24	0	0.00	4	155.13	157.50	-4	14,499	-0.03%
2021/09/23	7	154.86	2	156.00	152.00	5	14,371	0.03%
2021/09/22	8	155.00	5	154.60	154.00	3	14,150	0.02%
2021/09/17	6	159.67	12.1	160.21	162.00	-6.1	13,947	-0.04%
2021/09/16	4.1	156.75	6	157.50	157.00	-2	13,727	-0.01%
2021/09/15	2	160.00	2	160.00	158.50	0	13,534	0.00%
2021/09/14	13	161.19	7	161.71	160.00	6	13,350	0.04%
2021/09/13	25.2	170.56	12	168.42	162.00	13.2	13,011	0.10%
2021/09/10	23.1	170.25	21	172.43	173.50	2.1	12,479	0.02%
2021/09/09	11	160.77	9	162.61	164.00	2	11,860	0.02%
2021/09/08	6	164.42	4	159.00	158.00	2	11,556	0.02%
2021/09/07	149.1	166.00	152	166.37	171.50	-2.9	11,313	-0.03%	大買/大賣/
2021/09/06	62	167.66	67	167.94	165.00	-5	10,853	-0.05%
2021/09/03	27	158.52	31	158.56	158.50	-4	10,229	-0.04%
2021/09/02	24	154.71	31	155.13	153.00	-7	9,846	-0.07%
2021/09/01	5	149.60	5.1	150.59	151.00	-0.1	9,499	0.00%
2021/08/31	8	146.63	1.2	145.30	148.00	6.9	9,384	0.07%
2021/08/30	8	148.31	2	148.75	149.00	6	9,304	0.06%
2021/08/27	6	146.50	9	148.44	148.50	-3	9,135	-0.03%
2021/08/26	4	147.13	8	146.56	144.00	-4	8,977	-0.04%
2021/08/25	24.1	151.84	24.1	152.45	145.50	0	8,809	0.00%
2021/08/24	2	142.50	3.1	143.66	142.50	-1.1	8,417	-0.01%
2021/08/23	1	139.50	8.1	138.42	138.50	-7.1	8,223	-0.09%
2021/08/20	4	131.38	2	131.50	131.50	2	8,078	0.02%
2021/08/19	3	137.33	4.1	136.77	136.00	-1.1	8,033	-0.01%
2021/08/18	1.2	133.67	2	137.00	137.00	-0.8	7,956	-0.01%
2021/08/17	1	138.00	0	0.00	136.50	1	7,737	0.01%
2021/08/16	5	136.60	1	135.50	137.50	4	7,663	0.05%
2021/08/13	1	141.98	0	0.00	141.50	1	7,476	0.01%
2021/08/12	17.1	148.69	14	149.36	145.00	3.1	7,264	0.04%
2021/08/11	14	146.07	9	145.33	144.00	5	6,871	0.07%
2021/08/10	6	145.17	18.4	151.08	146.50	-12.4	6,610	-0.19%
2021/08/09	2	144.25	2.2	142.77	143.00	-0.2	6,104	0.00%
2021/08/06	144.1	150.00	129.1	151.28	143.00	15	6,073	0.25%	大買/大賣/
2021/08/05	17	139.26	30.2	139.19	146.50	-13.2	5,508	-0.24%
2021/08/04	9	133.50	8.6	132.80	133.50	0.4	4,873	0.01%
2021/08/03	2	121.50	2.1	120.98	121.50	-0.1	4,888	0.00%
2021/08/02	0	0.00	4	118.50	120.00	-4	4,890	-0.08%
2021/07/30	0	0.00	5	116.60	115.50	-5	4,889	-0.10%
2021/07/28	1.1	112.32	0	0.00	111.50	1.1	5,217	0.02%
2021/07/27	2	113.50	1	114.50	113.50	1	5,298	0.02%
2021/07/26	2	114.00	0	0.00	114.50	2	5,364	0.04%
2021/07/23	2	114.50	0	0.00	114.00	2	5,447	0.04%
2021/07/22	0	0.00	3	118.50	117.00	-3	5,492	-0.05%
2021/07/21	0.5	115.94	0	0.00	116.50	0.5	5,530	0.01%
2021/07/20	0.1	113.00	1	113.50	114.00	-0.9	5,603	-0.02%
2021/07/19	7	112.78	0	0.00	113.00	7	5,590	0.13%
2021/07/15	1	118.50	1	120.00	120.00	0	5,554	0.00%
2021/07/13	2	120.50	9	119.94	119.00	-7	5,563	-0.13%
2021/07/09	0.2	114.25	2	114.00	113.50	-1.8	5,656	-0.03%
2021/07/08	3	114.83	0	0.00	115.00	3	5,758	0.05%
2021/07/07	1	115.00	0.1	116.50	116.50	1	5,808	0.02%
2021/07/06	2	116.51	0	0.00	115.50	2	5,958	0.03%
2021/07/05	1	118.00	1	119.50	118.00	0	6,113	0.00%
2021/07/02	0	0.00	2	118.00	117.50	-2	6,157	-0.03%
2021/07/01	3	116.84	0.6	116.00	116.00	2.5	6,250	0.04%
2021/06/30	0.3	118.50	3	119.17	118.00	-2.7	6,327	-0.04%
2021/06/29	0.3	117.00	0	0.00	117.50	0.3	6,354	0.00%
2021/06/28	3.3	115.76	0	0.00	116.00	3.3	6,417	0.05%
2021/06/25	1.2	118.00	0	0.00	117.50	1.2	6,458	0.02%
2021/06/24	2.2	118.05	1	118.50	118.00	1.2	6,472	0.02%
2021/06/23	0	0.00	2	119.50	120.50	-2	6,502	-0.03%
2021/06/22	4	117.75	0	0.00	118.00	4	6,580	0.06%
2021/06/21	0	0.00	1	118.00	121.00	-1	6,606	-0.02%
2021/06/18	0	0.00	1	125.00	122.00	-1	6,651	-0.02%
2021/06/16	4	123.13	4	127.75	121.50	0	6,721	0.00%
2021/06/15	2.2	124.14	5.5	123.07	124.00	-3.3	6,686	-0.05%
2021/06/11	5	117.20	2	118.00	117.50	3	6,690	0.04%
2021/06/08	0	0.00	5	116.00	114.50	-5	6,997	-0.07%
2021/06/07	4	111.75	0	0.00	113.50	4	7,198	0.06%
2021/06/04	0	114.00	0	0.00	114.00	0	7,374	0.00%
2021/06/03	1	115.00	1	114.50	115.00	0	7,573	0.00%
2021/06/01	1.1	117.00	3	117.67	117.50	-2	7,776	-0.03%
2021/05/31	1	117.00	2	117.75	118.00	-1	7,947	-0.01%
2021/05/28	0	0.00	4	117.38	117.00	-4	8,124	-0.05%
2021/05/27	0	0.00	1	114.50	116.50	-1	8,110	-0.01%
2021/05/26	1	113.00	0	0.00	113.00	1	8,165	0.01%
2021/05/25	1	110.50	5	110.90	112.50	-4	8,145	-0.05%
2021/05/24	4	107.25	1	107.50	108.00	3	8,137	0.04%
2021/05/21	3	108.17	4	108.63	109.00	-1	8,204	-0.01%
2021/05/19	1	106.00	0	0.00	106.50	1	8,269	0.01%
2021/05/18	0	0.00	1	108.50	108.50	-1	8,350	-0.01%
2021/05/17	0	0.00	2	103.50	104.50	-2	8,383	-0.02%
2021/05/14	6	106.33	0	0.00	105.50	6	8,318	0.07%
2021/05/13	0	0.00	4	107.38	110.00	-4	8,342	-0.05%
2021/05/12	2	105.75	6.2	105.82	101.50	-4.2	8,514	-0.05%
2021/05/11	4	110.50	6	113.17	109.50	-2	8,481	-0.02%
2021/05/10	0	0.00	1	116.00	114.50	-1	8,426	-0.01%
2021/05/07	1	113.50	6	114.50	114.00	-5	8,515	-0.06%
2021/05/06	9.1	111.12	15	115.40	112.50	-6	8,587	-0.07%
2021/05/05	21	112.19	4	116.63	110.50	17	8,498	0.20%
2021/05/04	4	113.50	0	0.00	116.00	4	8,429	0.05%
2021/04/29	4	119.50	1	119.00	119.50	3	8,761	0.03%
2021/04/28	0	0.00	1	120.00	120.00	-1	8,781	-0.01%
2021/04/27	2	119.50	2	119.50	119.50	0	8,896	0.00%
2021/04/26	0	0.00	3.1	118.67	118.50	-3.1	8,923	-0.03%
2021/04/23	0.2	115.00	5	114.50	116.50	-4.8	8,894	-0.05%
2021/04/22	5	113.50	1	113.00	113.50	4	9,041	0.04%
2021/04/21	2	112.50	3.2	113.53	113.50	-1.2	9,049	-0.01%
2021/04/19	1	117.00	1	116.50	116.00	0	9,243	0.00%
2021/04/16	0.2	116.00	5	117.00	116.50	-4.8	9,284	-0.05%
2021/04/15	3	113.00	2	112.00	114.00	1	9,303	0.01%
2021/04/14	2	113.75	2.2	113.68	113.00	-0.2	9,305	0.00%
2021/04/13	0	0.00	3.2	116.69	116.50	-3.2	9,261	-0.03%
2021/04/09	1	115.50	15	116.00	116.50	-14	9,116	-0.15%
2021/04/08	4	111.00	4	111.88	112.50	0	8,994	0.00%
2021/04/07	3	111.00	1	111.00	111.00	2	8,990	0.02%
2021/04/06	0	0.00	1	112.00	112.00	-1	8,939	-0.01%
2021/04/01	0.2	109.00	6.1	109.51	110.00	-5.9	8,882	-0.07%
2021/03/31	1	109.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	0	0.00	2	109.00	110.00	-2	8,746	-0.02%
2021/03/29	3	108.00	2	108.50	108.00	1	8,695	0.01%
2021/03/26	1	105.00	1	107.00	107.00	0	8,690	0.00%
2021/03/25	8	105.63	4	105.88	106.00	4	8,666	0.05%
2021/03/24	3	105.33	0	0.00	105.50	3	8,611	0.03%
2021/03/23	0	0.00	1	109.00	108.50	-1	8,634	-0.01%
2021/03/22	1	109.50	1	109.00	109.50	0	8,623	0.00%
2021/03/19	4	105.88	1	107.00	108.00	3	8,674	0.03%
2021/03/18	3	108.00	0	0.00	109.00	3	8,613	0.03%
2021/03/17	3	107.33	0	0.00	106.00	3	8,614	0.03%
2021/03/16	0	0.00	3	108.00	108.50	-3	8,584	-0.03%
2021/03/15	4.1	106.15	0	0.00	106.00	4.1	8,767	0.05%
2021/03/12	0.2	106.50	7	106.00	106.50	-6.8	9,054	-0.08%
2021/03/11	3.1	100.70	2	101.00	102.00	1.1	9,045	0.01%
2021/03/10	1	101.50	0	0.00	100.50	1	8,877	0.01%
2021/03/09	6.1	101.26	1	99.50	102.50	5.1	8,724	0.06%
2021/03/05	6.1	104.84	0	0.00	106.00	6.1	8,532	0.07%
2021/03/04	7.1	108.81	1	108.50	108.50	6.1	8,465	0.07%
2021/03/03	6.4	111.66	0	0.00	112.50	6.4	8,319	0.08%
2021/03/02	10.1	116.00	2	119.00	115.00	8.1	8,190	0.10%
2021/02/26	7	116.93	0	0.00	116.00	7	8,162	0.09%
2021/02/25	1	123.00	0	0.00	122.50	1	8,089	0.01%
2021/02/24	1	119.50	0	0.00	122.00	1	8,444	0.01%
2021/02/22	0	0.00	3	125.00	125.50	-3	8,435	-0.04%
2021/02/19	3	124.50	0	0.00	124.50	3	8,413	0.04%
2021/02/18	2	123.25	1	124.00	123.50	1	8,373	0.01%
2021/02/17	1	128.00	0	0.00	126.50	1	8,278	0.01%
2021/02/05	0	0.00	6	127.25	126.00	-6	8,186	-0.07%
2021/02/04	8	126.94	4	126.63	126.50	4	8,143	0.05%
2021/02/03	0	0.00	6	125.75	127.00	-6	8,047	-0.07%
2021/02/02	8	117.00	8	117.50	118.00	0	7,806	0.00%
2021/02/01	0	0.00	1	115.00	115.00	-1	7,775	-0.01%
2021/01/29	2	117.25	0	0.00	112.00	2	7,766	0.03%
2021/01/28	3	118.00	0	0.00	117.00	3	7,864	0.04%
2021/01/27	2	122.50	1	126.50	122.50	1	7,762	0.01%
2021/01/26	2	125.25	3	126.33	123.00	-1	7,665	-0.01%
2021/01/25	24	128.98	22	124.82	129.50	2	7,524	0.03%
2021/01/22	0	0.00	1	124.00	123.00	-1	7,177	-0.01%
2021/01/21	1	119.50	0	0.00	120.00	1	7,023	0.01%
2021/01/19	0	0.00	1	117.50	118.50	-1	6,791	-0.01%
2021/01/18	1	115.00	5	115.30	116.50	-4	6,711	-0.06%
2021/01/15	3	118.67	2	123.50	117.50	1	6,677	0.01%
2021/01/14	2	121.50	0	0.00	122.00	2	6,525	0.03%
2021/01/13	2	123.25	5	121.20	124.00	-3	6,448	-0.05%
2021/01/08	1	115.00	6	119.00	116.00	-5	6,139	-0.08%
2021/01/06	4	112.38	0	0.00	113.00	4	6,036	0.07%
2021/01/05	2	113.00	1	113.00	114.00	1	6,040	0.02%
2021/01/04	6	113.67	0	0.00	114.00	6	6,119	0.10%
2020/12/31	1	114.50	0.1	115.00	116.00	0.9	6,241	0.01%
2020/12/30	0	0.00	1	113.50	113.50	-1	6,217	-0.02%
2020/12/28	1	114.00	2	116.00	118.00	-1	6,298	-0.02%
2020/12/21	1	114.00	2.1	114.83	115.50	-1.1	6,899	-0.02%
2020/12/18	0	0.00	5	115.60	116.00	-5	6,886	-0.07%
2020/12/17	2	114.50	14	115.07	115.00	-12	6,863	-0.17%
2020/12/16	10	112.50	0	0.00	112.50	10	6,773	0.15%
2020/12/15	3	112.33	1.2	112.00	112.50	1.8	6,713	0.03%
2020/12/11	12	116.92	8	114.00	116.00	4	6,635	0.06%
2020/12/10	5	118.00	2	117.77	117.50	3	6,563	0.05%
2020/12/09	8	125.00	4	126.13	123.50	4	6,475	0.06%
2020/12/08	1.2	120.25	5.1	123.30	125.50	-3.9	6,235	-0.06%
2020/12/07	0	0.00	6	112.83	114.50	-6	5,911	-0.10%
2020/12/04	2	108.25	3.3	108.05	109.00	-1.3	5,764	-0.02%
2020/12/02	9	107.00	11	107.50	109.00	-2	5,925	-0.03%
2020/11/30	3	106.83	1	107.50	105.00	2	5,993	0.03%
2020/11/27	2	106.25	2	106.50	107.00	0	5,923	0.00%
2020/11/26	2	104.50	0	0.00	105.00	2	5,935	0.03%
2020/11/25	9	106.00	9	106.50	106.50	0	6,016	0.00%
2020/11/24	4.3	107.48	1.5	108.33	105.50	2.8	5,976	0.05%
2020/11/23	23.5	108.84	30	109.20	108.00	-6.5	5,890	-0.11%
2020/11/20	0	0.00	9	102.11	105.00	-9	5,579	-0.16%
2020/11/19	0	0.00	2	99.10	99.00	-2	5,559	-0.04%
2020/11/18	2	98.70	0	0.00	99.50	2	5,642	0.04%
2020/11/17	1	99.00	0	0.00	99.00	1	5,692	0.02%
2020/11/16	2	98.50	1	98.50	98.50	1	5,723	0.02%
2020/11/13	1	96.00	0	0.00	96.10	1	5,757	0.02%
2020/11/12	1	97.20	0	0.00	97.60	1	5,754	0.02%
2020/11/10	2	98.50	0	0.00	98.30	2	5,774	0.03%
2020/11/09	2	102.50	3	102.50	103.00	-1	5,794	-0.02%
2020/11/06	5	101.00	4	100.50	100.50	1	5,810	0.02%
2020/11/05	2	100.00	18	99.52	100.00	-16	5,873	-0.27%
2020/10/29	0	0.00	1	94.20	94.20	-1	6,545	-0.02%
2020/10/28	0	0.00	1	95.10	95.10	-1	6,606	-0.02%
2020/10/27	1	93.60	0	0.00	94.50	1	6,680	0.01%
2020/10/26	2	95.45	0	0.00	95.40	2	6,777	0.03%
2020/10/23	1.3	95.29	1	95.30	95.40	0.3	6,931	0.00%
2020/10/22	2	96.40	0	0.00	96.20	2	7,492	0.03%
2020/10/21	0	0.00	0.1	97.20	97.10	-0.1	7,886	0.00%
2020/10/15	2	97.90	1	97.60	98.50	1	8,772	0.01%
2020/10/13	0	0.00	3	98.47	98.50	-3	8,855	-0.03%
2020/10/12	7	99.09	1	97.70	99.00	6	8,854	0.07%
2020/10/08	6	99.05	9	99.70	98.50	-3	8,817	-0.03%
2020/10/07	0	0.00	2	96.50	96.50	-2	8,698	-0.02%
2020/10/06	1	96.20	0	0.00	96.70	1	8,709	0.01%
2020/10/05	2	96.75	0	0.00	95.30	2	8,729	0.02%
2020/09/30	7	94.44	6	94.07	96.10	1	8,722	0.01%
2020/09/29	2	99.40	4	99.93	95.00	-2	8,693	-0.02%
2020/09/28	5	95.32	8	96.89	97.80	-3	8,607	-0.03%
2020/09/24	3	90.93	0	0.00	90.80	3	8,630	0.03%
2020/09/16	1	96.10	0.3	95.70	95.60	0.7	8,794	0.01%
2020/09/15	1	97.60	1	96.80	96.00	0	8,783	0.00%
2020/09/10	0	0.00	6	97.47	97.30	-6	8,638	-0.07%
2020/09/09	6	94.57	1	96.30	96.20	5	8,636	0.06%
2020/09/08	3	96.63	2	96.90	96.00	1	8,629	0.01%
2020/09/07	3	98.00	10	100.36	96.50	-7	8,619	-0.08%
2020/09/04	1	93.80	0	0.00	93.80	1	8,487	0.01%
2020/09/03	0	0.00	4	96.20	96.00	-4	8,459	-0.05%
2020/09/02	0	0.00	5	94.38	94.60	-5	8,345	-0.06%
2020/09/01	2	92.80	1	93.90	93.10	1	8,348	0.01%
2020/08/31	3	93.83	0	0.00	93.50	3	8,317	0.04%
2020/08/28	0	0.00	6	93.82	93.90	-6	8,160	-0.07%
2020/08/27	2	93.80	0	0.00	93.30	2	8,141	0.02%
2020/08/26	0	0.00	5	94.60	93.70	-5	8,112	-0.06%
2020/08/25	5	94.60	5	94.46	94.40	0	8,088	0.00%
2020/08/24	8	92.20	8	92.10	91.90	0	8,028	0.00%
2020/08/20	1	84.50	1	86.60	84.80	0	7,882	0.00%
2020/08/18	0	0.00	1	89.70	89.60	-1	7,794	-0.01%
2020/08/14	1	91.50	0	0.00	91.50	1	7,809	0.01%
2020/08/13	0	0.00	4	90.15	91.40	-4	7,764	-0.05%
2020/08/12	1	87.70	0	0.00	88.20	1	7,641	0.01%
2020/08/11	4	89.90	0	0.00	89.90	4	7,618	0.05%
2020/08/07	6	89.73	2	89.10	89.70	4	7,614	0.05%
2020/08/06	16	93.46	0	0.00	92.10	16	7,480	0.21%
2020/08/05	1	95.80	4	96.25	97.70	-3	7,132	-0.04%
2020/08/03	3	94.17	5	93.00	93.20	-2	6,925	-0.03%
2020/07/31	1	95.50	2	95.90	95.20	-1	6,880	-0.01%
2020/07/30	3	95.60	1	95.80	95.10	2	6,820	0.03%
2020/07/29	2	94.30	0	0.00	95.20	2	6,724	0.03%
2020/07/28	15	97.71	13	96.53	95.50	2	6,632	0.03%
2020/07/27	25	94.57	26.1	94.49	93.90	-1.1	6,091	-0.02%
2020/07/24	1	93.00	0	0.00	89.00	1	5,776	0.02%
2020/07/23	14	94.39	13.5	94.87	91.30	0.5	5,658	0.01%
2020/07/22	5.5	90.70	3	90.70	90.70	2.5	5,280	0.05%
2020/07/21	0	0.00	4	83.60	82.50	-4	5,158	-0.08%
2020/07/14	3	82.50	0	0.00	82.60	3	5,031	0.06%
2020/07/13	0	0.00	1	82.80	82.30	-1	5,060	-0.02%
2020/07/09	0	0.00	1	80.80	81.00	-1	5,203	-0.02%
2020/07/07	0	0.00	2	82.30	81.90	-2	5,238	-0.04%
2020/07/06	0.1	80.10	3	79.51	80.30	-2.9	5,212	-0.06%
2020/07/03	0	0.00	5	80.36	80.90	-5	5,215	-0.10%
2020/07/02	4	78.98	0	0.00	79.10	4	5,189	0.08%
2020/07/01	0	0.00	1	79.00	78.60	-1	5,144	-0.02%
2020/06/23	0	0.00	2	77.70	77.90	-2	5,423	-0.04%
2020/06/15	0	0.00	1	76.90	76.00	-1	6,083	-0.02%
2020/06/11	5	77.48	6	78.98	77.20	-1	6,109	-0.02%
2020/06/10	0	0.00	1	77.20	77.20	-1	6,099	-0.02%
2020/06/08	0	0.00	6	75.13	75.80	-6	6,305	-0.10%
2020/06/03	1	73.20	0	0.00	73.40	1	6,422	0.02%
2020/05/29	0.4	73.00	0	0.00	73.50	0.4	6,453	0.01%
2020/05/28	0	0.00	10	72.20	71.60	-10	6,447	-0.16%
2020/05/27	0	0.00	0	71.40	71.40	0	6,474	0.00%
2020/05/22	10	69.50	23	69.58	69.50	-13	6,581	-0.20%
2020/05/20	1	68.00	0	0.00	68.40	1	6,756	0.01%
2020/05/18	3	68.23	10	68.00	67.60	-7	6,734	-0.10%
2020/05/15	2	70.20	0	0.00	70.10	2	6,724	0.03%
2020/05/14	2	74.00	3	74.13	71.70	-1	6,681	-0.01%
2020/05/08	6	71.20	6	71.33	70.40	0	6,544	0.00%
2020/05/07	0.8	69.80	0	0.00	69.80	0.8	6,537	0.01%
2020/04/30	20	69.10	3	69.10	69.90	17	6,624	0.26%
2020/04/29	1	68.00	2	68.30	68.60	-1	6,573	-0.02%
2020/04/27	3	68.00	0	0.00	67.60	3	6,581	0.05%
2020/04/21	0	0.00	2	67.15	66.50	-2	6,537	-0.03%
2020/04/20	0	0.00	5	67.90	68.00	-5	6,663	-0.08%
2020/04/16	6	67.72	1	68.40	67.70	5	6,616	0.08%
2020/04/15	0	0.00	8	68.16	68.00	-8	6,543	-0.12%
2020/04/14	1.8	65.59	1	65.70	65.50	0.8	6,409	0.01%
2020/04/13	0	0.00	2	63.00	63.00	-2	6,323	-0.03%
2020/04/10	11	62.41	0	0.00	62.90	11	6,302	0.17%
2020/04/09	0	0.00	5	61.80	62.40	-5	6,216	-0.08%
2020/04/08	4	61.35	0	0.00	61.60	4	6,163	0.06%
2020/04/07	5	60.20	0	0.00	61.20	5	6,065	0.08%
2020/03/27	0	0.00	3	60.10	60.50	-3	5,973	-0.05%
2020/03/26	5	57.40	0	0.00	59.00	5	5,822	0.09%
2020/03/25	5	59.36	5	59.66	59.00	0	5,718	0.00%
2020/03/23	2	56.00	4	55.90	55.00	-2	5,687	-0.04%
2020/03/20	15	59.63	8	59.80	58.90	7	5,750	0.12%
2020/03/18	2	64.30	1	64.20	64.00	1	5,639	0.02%
2020/03/17	2	65.60	2	65.10	65.00	0	5,724	0.00%
2020/03/16	1	69.30	2	69.15	67.00	-1	5,852	-0.02%
2020/03/13	1	67.90	0	0.00	70.00	1	5,922	0.02%
2020/03/11	3	72.30	1	70.20	71.80	2	6,038	0.03%
2020/03/05	0	0.00	1	75.30	75.10	-1	6,804	-0.01%
2020/02/27	1	74.00	1	74.00	74.20	0	7,119	0.00%
2020/02/26	1	74.00	0	0.00	74.90	1	7,176	0.01%
2020/02/25	1	73.00	1	73.10	75.30	0	7,200	0.00%
2020/02/24	8	74.60	1	74.20	74.00	7	7,139	0.10%
2020/02/21	1	78.10	1	78.50	78.40	0	6,994	0.00%
2020/02/13	1	78.60	2	79.40	78.80	-1	6,802	-0.01%
2020/02/12	0	0.00	1	78.30	78.50	-1	6,766	-0.01%
2020/02/10	0	0.00	2	77.00	76.90	-2	6,668	-0.03%
2020/02/06	1	77.90	0	0.00	78.90	1	6,644	0.02%
2020/02/05	1	76.70	0	0.00	76.50	1	6,663	0.02%
2020/02/04	1	77.10	1	77.40	76.80	0	6,692	0.00%
2020/01/31	2	75.35	1	75.30	75.20	1	6,658	0.02%
2020/01/30	0	0.00	4	76.55	75.00	-4	6,642	-0.06%
2020/01/20	1	80.00	0	0.00	79.30	1	6,534	0.02%
2020/01/17	1	80.30	0	0.00	79.60	1	6,488	0.02%
2020/01/16	1	80.00	0	0.00	80.10	1	6,522	0.02%
2020/01/15	1	81.20	0	0.00	81.00	1	6,483	0.02%
2020/01/14	0	82.90	5	81.72	83.10	-5	6,389	-0.08%
2020/01/13	0	0.00	2	79.30	79.80	-2	6,228	-0.03%
2020/01/06	2	77.00	0	0.00	77.50	2	6,168	0.03%
2020/01/03	6	80.08	7	78.16	78.00	-1	6,122	-0.02%
2020/01/02	3	78.93	1	79.60	78.80	2	6,067	0.03%
2019/12/31	1	79.60	1	79.30	79.30	0	6,019	0.00%
2019/12/30	11	81.31	14	80.49	80.20	-3	6,024	-0.05%
2019/12/27	10	80.19	19	79.90	80.00	-9	5,985	-0.15%
2019/12/26	0	0.00	2	77.85	78.10	-2	5,767	-0.03%
2019/12/25	0	0.00	1	78.40	78.30	-1	5,805	-0.02%
2019/12/24	2	77.10	0	0.00	76.40	2	5,900	0.03%
2019/12/20	0	0.00	2	77.50	77.20	-2	5,915	-0.03%
2019/12/19	3	77.73	0	0.00	77.70	3	5,892	0.05%
2019/12/18	0	0.00	1	78.60	78.70	-1	5,851	-0.02%
2019/12/17	0.8	78.60	3	78.07	78.60	-2.2	5,747	-0.04%
2019/12/16	1	77.30	2	78.30	77.30	-1	5,662	-0.02%
2019/12/13	3	76.67	5	77.30	77.00	-2	5,630	-0.04%
2019/12/12	7	77.07	2	77.15	77.00	5	5,505	0.09%
2019/12/11	9.2	76.56	1	75.50	77.40	8.2	5,432	0.15%
2019/12/10	0	0.00	1	77.80	76.00	-1	5,289	-0.02%
2019/12/09	5	76.70	0	0.00	76.70	5	5,178	0.10%
2019/12/06	5	78.12	1	79.20	77.90	4	5,055	0.08%
2019/12/05	8	80.06	5	80.06	79.60	3	4,882	0.06%
2019/12/04	26	76.30	31	76.70	76.20	-5	4,564	-0.11%
2019/12/03	0	0.00	1	71.50	73.10	-1	4,170	-0.02%
2019/12/02	1	70.30	2	70.70	70.70	-1	4,111	-0.02%
2019/11/29	0	0.00	8	72.35	71.60	-8	4,239	-0.19%
2019/11/28	0	0.00	2	73.00	72.40	-2	4,183	-0.05%
2019/11/26	6	71.88	4	70.53	72.00	2	4,053	0.05%
2019/11/25	8	69.00	8	68.71	68.80	0	3,784	0.00%
2019/11/22	0	0.00	2	68.00	68.00	-2	3,686	-0.05%
2019/11/21	0	0.00	1	67.00	66.70	-1	3,627	-0.03%
2019/11/15	0	0.00	1	65.70	66.60	-1	3,539	-0.03%
2019/11/13	0	0.00	1	64.20	64.30	-1	3,532	-0.03%
2019/11/11	0	0.00	10	64.16	64.10	-10	3,556	-0.28%
2019/11/06	0	0.00	3	66.70	66.70	-3	3,561	-0.08%
2019/11/01	2	64.00	0	0.00	65.20	2	3,511	0.06%
2019/10/30	1	63.70	0	0.00	64.10	1	3,493	0.03%
2019/10/29	2	65.35	0	0.00	64.20	2	3,610	0.06%
2019/10/24	0	0.00	6	64.55	64.70	-6	3,664	-0.16%
2019/10/22	0	0.00	1	63.30	63.50	-1	3,697	-0.03%
2019/10/17	0	0.00	2	64.25	64.30	-2	3,946	-0.05%
2019/10/16	3	64.60	0	0.00	64.60	3	3,945	0.08%
2019/10/14	3	62.30	1	62.60	62.60	2	3,937	0.05%
2019/10/09	2	61.70	0	0.00	61.70	2	3,912	0.05%
2019/10/07	6	61.28	0	0.00	61.20	6	3,894	0.15%
2019/10/03	1	61.60	0	0.00	61.20	1	3,875	0.03%
2019/09/27	2	62.65	2	64.50	62.70	0	3,858	0.00%
2019/09/26	2	66.45	0	0.00	66.40	2	3,817	0.05%
2019/09/25	0	0.00	3	66.00	66.20	-3	3,860	-0.08%
2019/09/20	1	67.70	0	0.00	68.00	1	3,998	0.03%
2019/09/19	1	69.20	1	69.40	68.20	0	4,038	0.00%
2019/09/18	2	67.70	1	67.80	68.60	1	4,064	0.02%
2019/09/16	5	66.20	0	0.00	66.00	5	3,970	0.13%
2019/09/12	0	0.00	4	66.10	65.60	-4	3,958	-0.10%
2019/08/30	4	63.25	5	63.68	64.00	-1	3,876	-0.03%
2019/08/29	4	62.70	4	62.70	62.70	0	3,871	0.00%
2019/08/28	2	63.30	2	63.40	63.40	0	3,887	0.00%
2019/08/26	0	0.00	5	62.40	62.80	-5	3,942	-0.13%
2019/08/21	5	62.10	0	0.00	62.10	5	4,141	0.12%
2019/08/15	1	60.70	0	0.00	60.90	1	4,243	0.02%
2019/08/12	0	0.00	2	62.00	61.70	-2	4,492	-0.04%
2019/08/08	2	61.80	0.1	61.80	61.50	1.9	4,529	0.04%
2019/08/06	0	0.00	1	61.90	62.20	-1	4,561	-0.02%
2019/08/01	0	0.00	5	62.60	62.50	-5	4,563	-0.11%
2019/07/29	5	64.40	6	64.40	64.50	-1	4,572	-0.02%
2019/07/24	0	0.00	2	64.40	64.50	-2	4,772	-0.04%
2019/07/23	1	64.70	0	0.00	64.50	1	4,776	0.02%
2019/07/19	0	0.00	7	62.40	62.00	-7	4,718	-0.15%
2019/07/17	2	61.30	0	0.00	61.40	2	4,725	0.04%
2019/07/16	1	62.70	1	63.20	62.70	0	4,712	0.00%
2019/07/15	3	61.40	0	62.00	61.80	3	4,829	0.06%
2019/07/10	6	60.97	0	0.00	61.00	6	4,947	0.12%
2019/07/09	1	60.10	0	0.00	60.80	1	4,973	0.02%
2019/07/08	0	0.00	1	60.30	60.30	-1	4,976	-0.02%
2019/07/05	2	60.80	0	0.00	60.30	2	5,037	0.04%
2019/07/04	4	61.68	0	0.00	61.20	4	5,038	0.08%
2019/07/03	0	0.00	3	64.60	64.60	-3	5,088	-0.06%
2019/07/02	3	65.30	0	0.00	65.80	3	5,038	0.06%
2019/06/27	0	0.00	1	66.50	66.00	-1	4,979	-0.02%
2019/06/20	0	0.00	1	64.00	63.00	-1	5,040	-0.02%
2019/06/17	0	0.00	1	62.00	60.50	-1	5,150	-0.02%
2019/06/13	0	0.00	1	61.10	61.00	-1	5,189	-0.02%
2019/06/10	1	59.80	0	0.00	59.80	1	5,145	0.02%
2019/06/06	1	59.00	0	0.00	58.20	1	5,167	0.02%
2019/05/31	5	58.48	6	58.82	60.30	-1	5,348	-0.02%
2019/05/29	1	57.80	0	0.00	57.50	1	5,375	0.02%
2019/05/21	1	59.20	0	0.00	60.00	1	5,621	0.02%
2019/05/20	0	0.00	3	62.50	62.60	-3	5,604	-0.05%
2019/05/17	1	62.70	0	0.00	63.00	1	5,733	0.02%
2019/05/16	3	63.90	0	0.00	63.70	3	5,831	0.05%
2019/05/10	2	63.80	0	0.00	64.00	2	6,442	0.03%
2019/05/07	4	65.30	1	66.20	66.20	3	6,688	0.04%
2019/05/06	1	64.20	0	0.00	64.60	1	6,704	0.01%
2019/05/03	2	65.00	0	0.00	65.00	2	6,627	0.03%
2019/05/02	7	66.36	0	0.00	65.70	7	6,505	0.11%
2019/04/26	0	0.00	3	67.87	68.00	-3	6,423	-0.05%
2019/04/19	2	70.55	5	70.26	69.20	-3	6,573	-0.05%
2019/04/17	0	0.00	2	68.60	68.70	-2	6,513	-0.03%
2019/04/15	1	67.70	2	67.80	67.80	-1	6,543	-0.02%
2019/04/12	0	0.00	1	67.60	67.20	-1	6,562	-0.02%
2019/04/11	3	67.03	1	67.70	67.00	2	6,607	0.03%
2019/04/10	2	66.70	0	0.00	67.20	2	6,612	0.03%
2019/04/09	1	67.70	1	67.50	67.70	0	6,621	0.00%
2019/04/08	2	69.30	1	69.50	69.50	1	6,545	0.02%
2019/04/02	0	0.00	5	68.22	68.40	-5	6,494	-0.08%
2019/03/29	3	65.27	0	0.00	66.50	3	6,393	0.05%
2019/03/28	0	0.00	2	65.55	65.20	-2	6,393	-0.03%
2019/03/27	3	67.23	0	0.00	67.00	3	6,318	0.05%
2019/03/26	1	67.50	0	0.00	67.90	1	6,378	0.02%
2019/03/25	0	0.00	1	66.50	68.10	-1	6,398	-0.02%
2019/03/22	3	67.73	4	67.75	68.20	-1	6,318	-0.02%
2019/03/20	2	65.50	0	0.00	65.50	2	6,264	0.03%
2019/03/15	9	65.93	0	0.00	65.80	9	6,164	0.15%
2019/03/13	0	0.00	1	66.90	66.50	-1	6,209	-0.02%
2019/03/12	1	66.00	0	0.00	66.30	1	6,251	0.02%
2019/03/11	1	66.00	0	0.00	65.50	1	6,188	0.02%
2019/03/08	3	66.77	0	0.00	66.80	3	6,157	0.05%
2019/02/26	1	68.10	3	68.80	68.20	-2	6,113	-0.03%
2019/02/22	1	65.50	0	0.00	65.60	1	5,926	0.02%
2019/02/20	1	67.40	1	65.90	66.00	0	5,869	0.00%
2019/02/19	6	66.50	5	66.58	66.90	1	5,805	0.02%
2019/02/18	7	68.70	15	68.95	67.40	-8	5,713	-0.14%
2019/02/15	1	67.20	4	66.88	65.50	-3	5,557	-0.05%
2019/02/14	4	65.40	6	65.25	66.10	-2	5,437	-0.04%
2019/02/12	4	64.13	0	0.00	63.50	4	5,100	0.08%
2019/02/11	1	64.30	2	64.30	65.10	-1	5,035	-0.02%
2019/01/30	1	66.80	9.7	66.08	66.60	-8.7	4,912	-0.18%
2019/01/28	2	64.30	1	65.50	64.50	1	4,741	0.02%
2019/01/25	2	62.55	6	62.82	63.00	-4	4,686	-0.09%
2019/01/22	3	61.20	0	0.00	61.00	3	4,966	0.06%
2019/01/21	1	60.60	1	60.20	60.30	0	5,037	0.00%
2019/01/18	0	0.00	4	59.53	60.00	-4	5,143	-0.08%
2019/01/17	0	0.00	7	58.34	57.70	-7	5,214	-0.13%
2019/01/16	3	58.57	0	0.00	58.50	3	5,295	0.06%
2019/01/15	1	58.10	2	57.15	58.00	-1	5,279	-0.02%
2019/01/14	1	55.80	1	55.00	55.70	0	5,131	0.00%
2019/01/10	10	57.65	2	57.90	56.30	8	5,053	0.16%
2019/01/09	1	58.00	0	0.00	58.00	1	5,009	0.02%
2019/01/08	3	57.60	2	58.90	57.50	1	5,007	0.02%
2019/01/07	2	58.45	1	58.90	58.50	1	4,998	0.02%
2019/01/04	7	57.04	4	57.65	57.40	3	5,013	0.06%
2019/01/03	2	60.70	0	0.00	59.60	2	5,023	0.04%
2019/01/02	0	0.00	1	61.90	63.00	-1	5,061	-0.02%
2018/12/28	5	59.10	0	0.00	59.50	5	5,037	0.10%
2018/12/26	1	60.50	0	0.00	60.30	1	5,124	0.02%
2018/12/25	1	60.50	0	0.00	60.50	1	5,129	0.02%
2018/12/24	1	62.10	0	0.00	62.10	1	5,128	0.02%
2018/12/21	0	0.00	0.6	62.10	62.50	-0.6	5,234	-0.01%
2018/12/19	0	0.00	1	66.00	64.00	-1	5,204	-0.02%
2018/12/18	2	63.80	4	63.75	63.70	-2	5,148	-0.04%
2018/12/12	0	0.00	2	61.60	61.60	-2	5,281	-0.04%
2018/12/07	10	58.60	10	58.40	58.10	0	5,459	0.00%
2018/12/06	5	59.22	0	0.00	58.10	5	5,453	0.09%
2018/12/05	4	64.90	0	0.00	62.80	4	5,449	0.07%
2018/12/03	4	68.58	1	67.90	69.00	3	5,532	0.05%
2018/11/30	0	0.00	1	65.30	64.80	-1	5,518	-0.02%
2018/11/29	1	64.70	0	0.00	64.40	1	5,512	0.02%
2018/11/28	0	0.00	1	64.10	64.80	-1	5,469	-0.02%
2018/11/27	0	0.00	1	61.70	61.80	-1	5,388	-0.02%
2018/11/26	1	60.20	0	0.00	60.40	1	5,442	0.02%
2018/11/23	1	62.70	0	0.00	60.40	1	5,525	0.02%
2018/11/21	0	0.00	1	60.50	61.40	-1	5,619	-0.02%
2018/11/08	2	62.90	3	62.23	62.30	-1	5,771	-0.02%
2018/11/06	0	0.00	2	62.00	62.20	-2	5,779	-0.03%
2018/11/05	0	0.00	3	60.53	61.90	-3	5,828	-0.05%
2018/11/02	0	0.00	6	61.00	60.90	-6	5,955	-0.10%
2018/11/01	0	0.00	2	58.70	59.30	-2	6,096	-0.03%
2018/10/31	2	57.10	1	57.60	57.00	1	6,033	0.02%
2018/10/30	0	0.00	1	52.90	52.90	-1	5,892	-0.02%
2018/10/29	0	0.00	3	51.40	51.50	-3	5,897	-0.05%
2018/10/26	2	49.55	1	49.70	49.90	1	5,844	0.02%
2018/10/23	2	56.95	0	0.00	56.30	2	5,639	0.04%
2018/10/22	2	57.90	0	0.00	58.40	2	5,632	0.04%
2018/10/12	1	55.40	0	0.00	57.30	1	5,717	0.02%
2018/10/11	7	54.14	0	0.00	54.00	7	5,740	0.12%
2018/10/08	1	61.00	0	0.00	61.00	1	5,598	0.02%
2018/10/02	0	0.00	2	67.90	68.00	-2	5,458	-0.04%
2018/09/26	1	68.30	0	0.00	68.50	1	5,465	0.02%
2018/09/25	1	68.90	0	0.00	68.80	1	5,523	0.02%
2018/09/21	0	0.00	1	68.80	70.30	-1	5,532	-0.02%
2018/09/20	0	0.00	1	66.70	66.70	-1	5,466	-0.02%
2018/09/14	2	66.10	1	65.70	66.10	1	5,407	0.02%
2018/09/11	2	64.65	0	0.00	64.70	2	5,282	0.04%
2018/09/10	2	67.60	2	65.00	64.70	0	5,271	0.00%
2018/09/07	1	69.90	2	69.40	69.70	-1	5,265	-0.02%
2018/09/06	5	71.18	0	0.00	70.10	5	5,357	0.09%
2018/09/05	0	0.00	5	73.60	72.40	-5	5,544	-0.09%
2018/09/04	1	74.40	0	0.00	74.00	1	5,571	0.02%
2018/09/03	0	0.00	1	73.90	73.40	-1	5,657	-0.02%
2018/08/31	9	74.83	2	75.20	74.50	7	5,622	0.12%
2018/08/30	0	0.00	2	74.40	73.60	-2	5,551	-0.04%
2018/08/29	2	75.05	0	0.00	75.50	2	5,472	0.04%
2018/08/28	5	75.74	6	76.23	76.00	-1	5,378	-0.02%
2018/08/24	3	71.13	4	70.50	70.80	-1	5,337	-0.02%
2018/08/22	1	74.00	0	0.00	74.10	1	5,362	0.02%
2018/08/20	5	73.20	0	0.00	73.00	5	5,379	0.09%
2018/08/17	0	0.00	1	75.90	75.10	-1	5,358	-0.02%
2018/08/15	2	75.75	0	0.00	74.10	2	5,321	0.04%
2018/08/14	1	76.80	2	77.15	76.70	-1	5,289	-0.02%
2018/08/13	11	78.06	3	79.10	76.90	8	5,262	0.15%
2018/08/10	2	81.55	2	82.60	82.30	0	5,200	0.00%
2018/08/09	2	80.80	2	81.70	81.50	0	5,075	0.00%
2018/08/08	2	81.05	4	81.45	83.10	-2	4,918	-0.04%
2018/08/07	0	0.00	2	78.00	76.50	-2	4,710	-0.04%
2018/08/03	1	75.40	1	76.60	77.00	0	4,591	0.00%
2018/08/02	3	75.70	5	74.34	73.70	-2	4,537	-0.04%
2018/08/01	2	78.05	0	0.00	77.60	2	4,507	0.04%
2018/07/31	1	77.90	4	77.50	78.00	-3	4,434	-0.07%
2018/07/27	2	74.60	0	0.00	75.00	2	4,377	0.05%
2018/07/26	3	75.70	4	75.93	76.10	-1	4,377	-0.02%
2018/07/25	0	0.00	0.9	76.10	76.50	-0.9	4,318	-0.02%
2018/07/24	0	0.00	5	74.04	73.70	-5	4,246	-0.12%
2018/07/23	0	0.00	4	71.40	70.10	-4	4,160	-0.10%
2018/07/19	2	70.70	0	0.00	70.90	2	4,112	0.05%
2018/07/18	4	70.40	1	71.90	69.00	3	4,088	0.07%
2018/07/13	0	0.00	1	68.50	68.70	-1	4,022	-0.02%
2018/07/09	1	67.40	0	0.00	68.00	1	3,927	0.03%
2018/07/06	0	0.00	4	65.33	64.50	-4	3,900	-0.10%
2018/07/05	1	66.00	0	0.00	66.00	1	3,880	0.03%
2018/07/04	0	0.00	1	69.10	69.00	-1	3,883	-0.03%
2018/07/03	2	67.85	0	0.00	69.00	2	3,887	0.05%
2018/06/29	6	68.70	6	68.93	69.80	0	3,866	0.00%
2018/06/26	2	70.20	4	70.75	70.00	-2	4,039	-0.05%
2018/06/25	5	69.12	5	69.06	69.00	0	4,044	0.00%
2018/06/21	7	67.91	5	68.10	68.10	2	4,062	0.05%
2018/06/20	2	66.40	4	64.80	66.70	-2	4,031	-0.05%
2018/06/19	0	0.00	5	66.60	66.00	-5	3,962	-0.13%
2018/06/15	1	68.90	5	69.00	69.30	-4	3,885	-0.10%
2018/06/14	11	69.75	0	0.00	70.00	11	3,758	0.29%
2018/06/13	5	70.90	5	71.06	70.40	0	3,608	0.00%
2018/06/12	2	67.70	0	0.00	67.20	2	3,365	0.06%
2018/06/11	6	69.58	7	69.81	69.70	-1	3,296	-0.03%
2018/06/07	2	65.80	1	65.90	66.80	1	3,177	0.03%
2018/06/06	0	0.00	1	66.00	65.70	-1	3,178	-0.03%
2018/06/04	1	64.40	0	0.00	64.90	1	3,194	0.03%
2018/06/01	1	65.00	0	0.00	65.10	1	3,180	0.03%
2018/05/31	0	0.00	4	66.00	65.60	-4	3,125	-0.13%
2018/05/30	0	0.00	2	65.95	64.50	-2	3,035	-0.07%
2018/05/29	0	0.00	1	66.20	66.00	-1	3,012	-0.03%
2018/05/24	0	0.00	1	63.40	63.50	-1	3,001	-0.03%
2018/05/23	1	62.10	0	0.00	62.00	1	2,982	0.03%
2018/05/21	1	62.80	0	0.00	62.30	1	2,995	0.03%
2018/05/10	0	0.00	1	62.90	63.40	-1	3,234	-0.03%
2018/04/30	1	60.30	0	0.00	60.40	1	3,317	0.03%
2018/04/26	1	61.00	0	0.00	59.50	1	3,361	0.03%
2018/04/24	1	60.70	0	0.00	60.60	1	3,501	0.03%
2018/04/16	2	63.00	0	0.00	63.20	2	3,706	0.05%
2018/04/09	4	63.10	0	0.00	63.50	4	3,787	0.11%
2018/03/31	36	67.23	36	67.20	67.00	0	3,746	0.00%
2018/03/30	1	66.70	5	67.56	66.90	-4	3,619	-0.11%
2018/03/27	0	0.00	2	65.20	64.70	-2	3,391	-0.06%
2018/03/21	0	0.00	0.6	64.00	64.40	-0.6	3,288	-0.02%
2018/03/20	0	0.00	1	64.30	64.40	-1	3,365	-0.03%
2018/03/12	1	64.20	0	0.00	64.10	1	3,642	0.03%
2018/03/08	1	63.60	0	0.00	63.80	1	3,727	0.03%
2018/03/06	0	0.00	2	62.45	62.50	-2	3,753	-0.05%
2018/02/27	2	62.40	0	0.00	61.00	2	3,851	0.05%
2018/02/23	0	0.00	1	63.50	63.70	-1	3,984	-0.03%
2018/02/22	1	62.60	0	0.00	63.00	1	4,199	0.02%
2018/02/09	0	0.00	1	62.80	64.10	-1	4,425	-0.02%
2018/02/08	1	61.60	3	62.27	61.60	-2	4,361	-0.05%
2018/02/07	2	60.55	0	0.00	59.70	2	4,347	0.05%
2018/02/05	2	62.80	0	0.00	63.50	2	4,307	0.05%
2018/02/02	0	0.00	1	66.00	65.00	-1	4,326	-0.02%
2018/01/29	0	0.00	1	64.20	64.40	-1	4,390	-0.02%
2018/01/26	3	62.73	0	0.00	63.70	3	4,362	0.07%
2018/01/25	5	65.38	0	0.00	64.80	5	4,320	0.12%
2018/01/24	1	65.90	0	0.00	66.00	1	4,275	0.02%
2018/01/22	5	66.48	1	66.80	67.30	4	4,231	0.09%
2018/01/17	1	66.70	3	67.77	68.00	-2	4,085	-0.05%
2018/01/16	0	0.00	1	64.50	64.30	-1	3,856	-0.03%
2018/01/15	0	0.00	4	62.90	62.70	-4	3,776	-0.11%
2018/01/12	0	0.00	15	62.50	62.50	-15	3,778	-0.40%
2018/01/11	1	62.80	0	0.00	63.20	1	3,772	0.03%
2018/01/10	1	63.70	0	0.00	62.80	1	3,756	0.03%
2018/01/02	1	65.30	0	0.00	63.00	1	3,575	0.03%