世界 (5347)-凱基-虎尾券商分點個股進出

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
99.9
漲跌
▼1.1
漲幅
-1.09%
成交量
10,783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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/05/28	1	100.00	0	0.00	99.90	1	15,609	0.01%
2024/05/27	2	102.00	0.1	102.50	101.00	1.9	15,556	0.01%
2024/05/23	1	100.50	2	102.25	101.00	-1	15,493	-0.01%
2024/05/22	2	103.25	5	102.10	101.00	-3	15,393	-0.02%
2024/05/21	2	98.30	2	98.95	98.90	0	15,219	0.00%
2024/05/20	1	97.50	3	98.33	98.90	-2	15,157	-0.01%
2024/05/17	5	97.60	14.2	96.82	98.20	-9.2	15,014	-0.06%
2024/05/16	7.2	96.39	12.1	96.01	96.00	-4.9	14,829	-0.03%
2024/05/15	0	0.00	1	92.50	92.10	-1	14,586	-0.01%
2024/05/14	1	92.70	9	92.20	92.10	-8	14,614	-0.05%
2024/05/13	1	91.70	6	92.02	92.90	-5	14,693	-0.03%
2024/05/10	8	90.85	4.1	91.19	92.00	4	14,685	0.03%
2024/05/09	1	89.00	12	89.67	89.10	-11	14,594	-0.08%
2024/05/07	0	0.00	6	92.42	93.20	-6	14,477	-0.04%
2024/05/06	1.1	91.72	1	92.10	92.10	0.1	14,391	0.00%
2024/05/03	2	93.90	24	93.20	92.80	-22	14,275	-0.15%
2024/05/02	15	93.47	23	92.86	93.90	-8	14,054	-0.06%
2024/04/30	0	0.00	7	88.50	86.00	-7	13,191	-0.05%
2024/04/29	11	87.00	7.2	85.65	88.60	3.8	13,068	0.03%
2024/04/25	1	83.60	5	84.14	83.30	-4	13,003	-0.03%
2024/04/24	6	85.22	2	84.70	85.40	4	13,050	0.03%
2024/04/23	2	81.80	0	0.00	82.30	2	12,963	0.02%
2024/04/22	1.1	80.88	1	81.80	81.20	0.1	12,978	0.00%
2024/04/19	8.1	82.46	3.1	81.69	81.20	5.1	12,842	0.04%
2024/04/18	0	0.00	8	84.84	86.30	-8	12,613	-0.06%
2024/04/17	7	84.46	0	0.00	84.70	7	12,497	0.06%
2024/04/16	2	84.13	0	0.00	83.10	2	12,400	0.02%
2024/04/15	1.2	85.51	0	0.00	84.90	1.2	12,279	0.01%
2024/04/12	2	88.35	0	88.20	87.70	2	12,146	0.02%
2024/04/11	0	0.00	0.1	87.20	88.00	-0.1	12,086	0.00%
2024/04/10	2.1	86.90	0	0.00	86.90	2.1	11,971	0.02%
2024/04/09	0.2	87.71	5	87.18	87.10	-4.8	11,937	-0.04%
2024/04/08	5	86.00	0	0.00	86.10	5	11,879	0.04%
2024/04/03	12	84.89	0	0.00	85.00	12	11,878	0.10%
2024/04/02	0.1	85.10	2	85.35	84.80	-1.9	11,948	-0.02%
2024/04/01	8	85.09	0	0.00	84.60	8	12,193	0.07%
2024/03/29	1	84.00	14	84.69	85.50	-13	12,083	-0.11%
2024/03/28	5	86.00	3	85.87	84.80	2	11,766	0.02%
2024/03/27	0	0.00	3	85.00	86.20	-3	11,713	-0.03%
2024/03/26	2	84.55	15	84.60	85.10	-13	11,645	-0.11%
2024/03/25	4	86.30	24	86.50	86.30	-20	11,427	-0.18%
2024/03/22	2	88.05	2	89.30	87.90	0	11,365	0.00%
2024/03/21	3	89.70	2	90.30	89.80	1	10,946	0.01%
2024/03/20	34	90.04	49	91.09	89.70	-15	10,714	-0.14%
2024/03/19	30	89.19	14.6	89.42	90.80	15.4	10,121	0.15%
2024/03/18	2.3	84.59	34	85.03	84.80	-31.7	9,386	-0.34%
2024/03/15	2	83.80	1.3	83.60	83.90	0.8	9,116	0.01%
2024/03/14	11	82.78	2	82.45	82.40	9	8,838	0.10%
2024/03/13	52	84.02	43	83.99	82.70	9	8,627	0.10%
2024/03/12	33	79.93	22	78.22	81.20	11	7,739	0.14%
2024/03/11	7	73.59	4	73.50	73.90	3	7,115	0.04%
2024/03/08	2	74.55	1	74.10	74.20	1	7,449	0.01%
2024/03/07	3	73.27	1	73.30	73.10	2	7,395	0.03%
2024/03/06	0.2	72.50	0	0.00	72.80	0.2	7,738	0.00%
2024/03/05	1	72.80	0	0.00	72.60	1	8,252	0.01%
2024/03/04	0	0.00	6	73.10	73.50	-6	8,703	-0.07%
2024/02/29	1.2	71.55	0	0.00	72.20	1.2	9,902	0.01%
2024/02/26	1.1	72.50	10	72.40	72.20	-8.9	11,785	-0.08%
2024/02/23	1	73.30	0	0.00	72.90	1	12,337	0.01%
2024/02/21	2	73.65	0	0.00	73.50	2	13,364	0.01%
2024/02/20	1	74.80	5	74.70	74.30	-4	13,533	-0.03%
2024/02/19	3	74.63	0	0.00	75.30	3	13,646	0.02%
2024/02/16	2	74.35	1	74.80	74.80	1	13,746	0.01%
2024/02/15	2	73.20	0	0.00	73.90	2	13,852	0.01%
2024/02/05	2	72.85	10	72.83	73.50	-8	13,811	-0.06%
2024/02/02	2.1	73.09	2	73.70	72.60	0.1	13,767	0.00%
2024/01/31	10	73.50	0	0.00	73.50	10	14,280	0.07%
2024/01/30	0	0.00	2.8	73.62	73.10	-2.8	14,228	-0.02%
2024/01/29	1	74.50	1.1	74.63	74.70	-0.1	14,265	0.00%
2024/01/25	0	0.00	1.4	76.04	76.30	-1.4	14,328	-0.01%
2024/01/24	4	74.53	7	74.47	75.00	-3	14,305	-0.02%
2024/01/23	6.1	75.00	0	0.00	74.90	6.1	14,351	0.04%
2024/01/22	3.2	74.06	2.3	74.15	73.50	0.9	14,345	0.01%
2024/01/19	4.3	75.20	3	74.70	74.40	1.3	14,281	0.01%
2024/01/18	21.1	73.49	20	72.70	72.70	1.1	14,140	0.01%
2024/01/17	16	73.89	10.4	73.89	73.90	5.6	14,076	0.04%
2024/01/16	11.2	76.10	0	0.00	76.00	11.2	13,957	0.08%
2024/01/15	7	77.67	14	77.59	77.80	-7	13,883	-0.05%
2024/01/12	3.1	77.64	3	77.50	77.50	0.1	13,946	0.00%
2024/01/10	0	0.00	1	78.70	79.10	-1	14,007	-0.01%
2024/01/09	2	78.65	0	0.00	78.60	2	14,064	0.01%
2024/01/08	10	78.70	10	78.10	78.10	0	14,142	0.00%
2024/01/05	4	79.40	4	79.65	78.60	0	14,333	0.00%
2024/01/04	0	0.00	1	78.40	78.50	-1	14,439	-0.01%
2024/01/03	11	78.12	17	78.23	78.30	-6	14,488	-0.04%
2024/01/02	10	81.10	12	80.43	79.70	-2	14,447	-0.01%
2023/12/29	1	81.10	0.4	81.20	81.50	0.6	14,443	0.00%
2023/12/28	3.4	80.96	27	81.01	81.10	-23.6	14,403	-0.16%
2023/12/27	20	80.55	0.3	80.30	81.00	19.7	14,295	0.14%
2023/12/26	0	0.00	2	78.50	78.50	-2	14,049	-0.01%
2023/12/22	0	0.00	1	77.80	78.20	-1	14,148	-0.01%
2023/12/21	0.1	77.80	0	0.00	77.40	0.1	14,130	0.00%
2023/12/20	0.1	77.70	0	0.00	78.20	0.1	14,140	0.00%
2023/12/19	4.8	77.73	0	0.00	77.20	4.8	14,108	0.03%
2023/12/18	0	0.00	1	78.90	78.90	-1	13,998	-0.01%
2023/12/15	0.1	79.70	1	79.90	79.80	-1	13,984	-0.01%
2023/12/14	0.1	79.50	0	0.00	80.00	0.1	13,921	0.00%
2023/12/13	3	79.87	3	79.80	79.40	0	13,861	0.00%
2023/12/12	12.1	79.06	0	0.00	79.60	12.1	13,775	0.09%
2023/12/08	9.1	78.71	5	78.64	78.70	4.1	13,717	0.03%
2023/12/07	1.1	77.81	0	0.00	77.70	1.1	13,677	0.01%
2023/12/06	4.2	78.08	1	77.70	77.50	3.2	13,573	0.02%
2023/12/05	3.4	78.14	1	79.20	77.80	2.4	13,430	0.02%
2023/12/04	1.1	81.09	0	0.00	80.90	1.1	13,054	0.01%
2023/12/01	4.7	78.41	2	78.95	78.90	2.7	12,759	0.02%
2023/11/30	15	80.53	0	0.00	79.80	15	12,367	0.12%
2023/11/29	1	81.10	0.1	79.80	79.50	0.9	11,940	0.01%
2023/11/28	11.6	80.06	1	79.90	79.10	10.6	11,527	0.09%
2023/11/27	15.3	81.17	24	82.81	79.70	-8.7	11,025	-0.08%
2023/11/24	17	86.86	35.3	85.75	85.50	-18.3	10,300	-0.18%
2023/11/23	27.3	83.90	45	84.05	83.40	-17.7	9,265	-0.19%
2023/11/22	14	80.54	14	80.37	81.10	0	8,342	0.00%
2023/11/21	2	80.90	8	78.95	78.70	-6	7,853	-0.08%
2023/11/20	8	77.70	3	77.27	78.00	5	7,333	0.07%
2023/11/17	2	73.60	0	0.00	73.80	2	6,902	0.03%
2023/11/16	0	0.00	2	72.50	72.90	-2	6,770	-0.03%
2023/11/15	1	71.20	8	71.69	71.60	-7	6,740	-0.10%
2023/11/14	7	70.83	2	70.25	71.20	5	6,718	0.07%
2023/11/09	4.5	68.20	0	0.00	67.50	4.5	6,437	0.07%
2023/11/08	4	69.05	1	69.70	69.70	3	6,160	0.05%
2023/11/07	0	0.00	2	73.50	72.70	-2	5,856	-0.03%
2023/11/06	0	0.00	1	73.30	73.10	-1	5,914	-0.02%
2023/11/03	1	72.30	0	0.00	72.20	1	5,838	0.02%
2023/11/02	0	0.00	4	72.75	72.90	-4	5,827	-0.07%
2023/11/01	6	71.67	1	71.60	71.60	5	5,822	0.09%
2023/10/30	1	71.20	0	0.00	70.40	1	5,916	0.02%
2023/10/26	10	72.30	0	0.00	71.30	10	5,970	0.17%
2023/10/24	1	72.80	0	0.00	72.80	1	5,896	0.02%
2023/10/18	0	0.00	1	74.00	74.00	-1	5,959	-0.02%
2023/10/17	1	74.30	0	0.00	74.50	1	5,934	0.02%
2023/10/16	2	73.65	1	74.60	72.70	1	5,903	0.02%
2023/10/13	19	76.55	14.3	74.33	75.40	4.8	5,828	0.08%
2023/10/12	8	73.04	2	73.90	74.20	6	5,629	0.11%
2023/09/26	3	68.33	0	0.00	68.00	3	5,588	0.05%
2023/09/15	1	72.00	0	0.00	72.00	1	5,699	0.02%
2023/09/14	1	71.70	0	0.00	71.80	1	5,719	0.02%
2023/09/13	0	0.00	3	71.40	71.40	-3	5,692	-0.05%
2023/09/12	4	70.65	0.1	70.16	71.30	3.9	5,705	0.07%
2023/09/08	1	69.30	0	0.00	69.20	1	5,650	0.02%
2023/09/07	1	70.00	0	0.00	69.90	1	5,671	0.02%
2023/09/05	2	70.15	8	70.05	70.50	-6	5,616	-0.11%
2023/09/04	8	71.30	0	0.00	70.80	8	5,597	0.14%
2023/09/01	0.1	69.70	0	0.00	69.60	0.1	5,535	0.00%
2023/08/30	0.1	69.40	0	0.00	69.20	0.1	5,435	0.00%
2023/08/29	1	68.30	1	68.30	68.50	0	5,443	0.00%
2023/08/24	1	69.00	0	0.00	68.80	1	5,302	0.02%
2023/08/22	1	68.90	0	0.00	68.50	1	5,304	0.02%
2023/08/15	2.1	72.02	0	0.00	71.80	2.1	4,949	0.04%
2023/08/14	1	71.90	0	0.00	72.00	1	4,985	0.02%
2023/08/07	2	75.55	0	0.00	75.80	2	4,785	0.04%
2023/08/02	0	0.00	4	77.80	75.70	-4	4,685	-0.09%
2023/08/01	4.1	78.82	0	0.00	78.40	4.1	4,539	0.09%
2023/07/31	0.1	77.50	0	0.00	77.30	0.1	4,481	0.00%
2023/07/28	1	77.60	0	0.00	77.20	1	4,496	0.02%
2023/07/27	0	0.00	1	75.90	76.70	-1	4,521	-0.02%
2023/07/26	1	76.00	2	76.40	75.60	-1	4,515	-0.02%
2023/07/21	1	78.50	0	0.00	78.00	1	4,464	0.02%
2023/07/14	2	81.30	0	0.00	80.80	2	4,500	0.04%
2023/07/13	0.2	79.60	0	0.00	79.70	0.2	4,465	0.00%
2023/07/12	2	80.10	0	0.00	80.00	2	4,442	0.05%
2023/07/11	1	80.80	1	81.60	81.60	0	4,422	0.00%
2023/07/04	5	88.20	0	0.00	88.30	5	4,126	0.12%
2023/07/03	0	0.00	1	89.00	87.70	-1	4,090	-0.02%
2023/06/30	1	87.80	1	88.20	88.00	0	4,064	0.00%
2023/06/27	3	87.27	0	0.00	87.00	3	4,096	0.07%
2023/06/21	1	89.10	0	0.00	88.20	1	4,186	0.02%
2023/06/16	3	91.83	0	0.00	90.30	3	4,285	0.07%
2023/06/09	1	94.10	0	0.00	93.40	1	4,346	0.02%
2023/06/08	0	0.00	6	93.98	93.00	-6	4,341	-0.14%
2023/06/07	6	94.45	0	0.00	94.80	6	4,381	0.14%
2023/05/29	2	94.20	0	0.00	94.10	2	4,419	0.05%
2023/05/26	2	92.75	2	93.50	92.80	0	4,503	0.00%
2023/05/23	0.2	90.18	0	0.00	90.00	0.2	4,803	0.00%
2023/05/17	0	0.00	4	89.90	90.20	-4	5,066	-0.08%
2023/05/11	1	89.70	0	0.00	90.00	1	5,359	0.02%
2023/05/08	0	0.00	1	90.00	89.80	-1	5,594	-0.02%
2023/05/05	3	89.83	0	0.00	89.70	3	5,685	0.05%
2023/05/04	0.1	89.10	0	0.00	89.30	0.1	5,810	0.00%
2023/05/03	1	88.10	0	0.00	88.20	1	5,880	0.02%
2023/04/26	0.1	85.40	0	0.00	85.50	0.1	6,624	0.00%
2023/04/25	1.1	87.10	0	0.00	87.00	1.1	6,709	0.02%
2023/04/24	0.1	88.90	0	0.00	88.90	0.1	6,824	0.00%
2023/04/21	0.1	90.60	0	0.00	90.20	0.1	6,869	0.00%
2023/04/20	0.2	90.80	0	0.00	90.30	0.2	6,978	0.00%
2023/04/18	0.3	93.70	0	0.00	92.10	0.3	7,596	0.00%
2023/04/07	1	95.90	0	0.00	95.70	1	7,768	0.01%
2023/04/06	0	0.00	2	96.40	95.90	-2	7,777	-0.03%
2023/03/30	1	96.40	0	0.00	97.50	1	7,815	0.01%
2023/03/29	1	96.60	0.1	96.00	96.00	0.9	7,814	0.01%
2023/03/28	1	98.80	0	0.00	98.90	1	7,825	0.01%
2023/03/24	0	0.00	6	99.03	98.50	-6	7,889	-0.08%
2023/03/23	5	97.08	7	97.41	98.00	-2	7,842	-0.03%
2023/03/22	0	0.00	2	95.25	94.20	-2	7,774	-0.03%
2023/03/20	0	0.00	5	96.30	94.60	-5	7,920	-0.06%
2023/03/17	5	95.32	3	94.67	95.90	2	7,928	0.03%
2023/03/16	0	0.00	1	92.00	91.80	-1	7,841	-0.01%
2023/03/15	1	92.90	2	92.90	91.50	-1	7,893	-0.01%
2023/03/10	2	91.50	0	0.00	91.70	2	7,997	0.03%
2023/03/09	1	94.40	0	0.00	93.90	1	8,118	0.01%
2023/03/07	0	0.00	3	94.40	94.40	-3	8,131	-0.04%
2023/03/06	3	93.77	1	93.50	94.30	2	8,136	0.02%
2023/03/02	0	0.00	1	92.30	92.60	-1	8,090	-0.01%
2023/02/24	1	93.90	4	94.30	92.50	-3	8,181	-0.04%
2023/02/23	3	93.87	4	93.20	93.40	-1	8,204	-0.01%
2023/02/22	4	91.03	2	93.20	91.70	2	8,356	0.02%
2023/02/21	2	95.50	0	0.00	95.00	2	8,345	0.02%
2023/02/20	1	93.00	0	0.00	93.50	1	8,479	0.01%
2023/02/15	2.6	94.36	0	0.00	92.40	2.6	9,097	0.03%
2023/02/14	1	97.20	0	0.00	97.20	1	9,016	0.01%
2023/02/13	4	95.23	6	97.35	96.80	-2	9,109	-0.02%
2023/02/10	8	98.49	2	98.10	98.70	6	9,040	0.07%
2023/02/09	0	0.00	3	95.03	95.50	-3	8,938	-0.03%
2023/02/08	4	96.65	1	95.80	95.70	3	8,956	0.03%
2023/02/07	4	94.88	2	95.30	95.30	2	8,863	0.02%
2023/02/06	3	94.50	0	0.00	93.60	3	9,066	0.03%
2023/02/03	1	96.70	2	97.10	96.60	-1	9,038	-0.01%
2023/02/02	6	97.83	8	96.80	96.80	-2	9,008	-0.02%
2023/02/01	21	98.39	18	97.20	97.20	3	8,912	0.03%
2023/01/31	3.6	96.98	0	0.00	99.70	3.6	8,795	0.04%
2023/01/30	16	99.40	12.1	98.81	101.00	4	8,464	0.05%
2023/01/16	1.1	88.48	0	0.00	89.30	1.1	8,114	0.01%
2023/01/13	1.3	89.05	0	0.00	88.20	1.3	8,124	0.02%
2023/01/12	2.4	88.76	0	0.00	90.00	2.4	8,014	0.03%
2023/01/10	3	92.90	2	94.00	91.70	1	7,836	0.01%
2023/01/09	4	91.90	4	91.83	93.40	0	7,676	0.00%
2023/01/06	0	0.00	4.4	90.56	90.80	-4.4	7,420	-0.06%
2023/01/05	4	82.80	4	84.38	84.80	0	6,972	0.00%
2023/01/04	1.1	79.90	3	79.90	80.50	-2	6,909	-0.03%
2023/01/03	1	79.20	3	78.73	80.00	-2	6,966	-0.03%
2022/12/30	0	0.00	1	78.50	77.50	-1	6,966	-0.01%
2022/12/28	3	77.93	1	80.50	77.80	2	7,004	0.03%
2022/12/27	2	81.55	0	0.00	81.10	2	6,983	0.03%
2022/12/20	4	83.03	3	83.77	81.30	1	7,064	0.01%
2022/12/19	3	83.33	3	83.90	84.60	0	7,070	0.00%
2022/12/15	0.3	83.20	0	0.00	82.90	0.3	6,970	0.00%
2022/12/14	1.2	84.13	10	83.10	83.50	-8.8	7,154	-0.12%
2022/12/13	1	83.80	19	86.27	83.80	-18	7,106	-0.25%
2022/12/12	0	0.00	10	83.50	83.90	-10	7,001	-0.14%
2022/12/08	2	82.80	1	83.80	82.90	1	6,914	0.01%
2022/12/07	3	84.70	0	0.00	83.30	3	6,902	0.04%
2022/12/06	0	0.00	1	86.00	84.80	-1	6,881	-0.01%
2022/12/05	2	87.70	1	87.10	86.50	1	6,886	0.01%
2022/12/02	8	86.80	11	86.83	86.80	-3	6,936	-0.04%
2022/12/01	3	86.23	0.1	87.00	87.10	2.9	6,920	0.04%
2022/11/30	0.5	82.44	0	0.00	82.30	0.5	6,787	0.01%
2022/11/29	1	83.40	27	83.50	83.30	-26	6,734	-0.39%
2022/11/25	0	0.00	0.2	84.00	83.90	-0.2	6,770	0.00%
2022/11/24	2	83.80	0.2	83.70	84.40	1.8	6,781	0.03%
2022/11/23	14	84.58	4.5	85.12	83.20	9.5	6,779	0.14%
2022/11/22	10.1	83.50	0.6	83.70	83.50	9.5	6,750	0.14%
2022/11/21	3	85.63	0	0.00	83.70	3	6,762	0.04%
2022/11/18	4.3	89.97	3	91.17	88.10	1.3	6,627	0.02%
2022/11/17	2.2	87.31	3	87.97	90.70	-0.8	6,483	-0.01%
2022/11/16	12	85.63	7.1	87.18	87.20	4.9	6,395	0.08%
2022/11/15	6.6	85.36	4.1	85.03	85.50	2.5	6,169	0.04%
2022/11/14	1.2	81.14	0.2	81.20	80.80	1	5,930	0.02%
2022/11/11	17.4	79.69	22	80.73	80.90	-4.6	5,877	-0.08%
2022/11/10	0.3	73.93	4	72.65	74.10	-3.7	5,629	-0.07%
2022/11/09	29	71.28	0	0.00	73.00	29	5,590	0.52%
2022/11/08	0	0.00	2	68.10	69.10	-2	5,547	-0.04%
2022/11/07	2	67.30	1	65.70	67.50	1	5,611	0.02%
2022/11/03	1	65.10	1	65.10	65.10	0	5,632	0.00%
2022/11/02	1	66.00	0	0.00	66.00	1	5,664	0.02%
2022/11/01	1	67.50	3	65.50	68.10	-2	5,487	-0.04%
2022/10/31	3.2	66.03	0	0.00	66.40	3.2	5,609	0.06%
2022/10/28	0	0.00	3	64.40	64.10	-3	5,730	-0.05%
2022/10/27	3	64.70	0	0.00	64.80	3	5,940	0.05%
2022/10/26	0	0.00	1	62.90	61.90	-1	6,062	-0.02%
2022/10/25	2	63.70	6	63.22	62.60	-4	6,094	-0.07%
2022/10/24	4	65.68	33	64.99	64.80	-29	6,098	-0.48%
2022/10/21	30	64.18	2	64.00	63.50	28	6,095	0.46%
2022/10/17	1	62.10	2	61.95	63.70	-1	6,099	-0.02%
2022/10/14	1	63.30	0	0.00	63.50	1	6,156	0.02%
2022/10/11	1.1	61.57	0	0.00	61.00	1.1	6,153	0.02%
2022/10/05	0	0.00	1	68.50	68.50	-1	6,257	-0.02%
2022/10/04	1	67.40	0	0.00	67.30	1	6,284	0.02%
2022/10/03	0	0.00	1	64.40	65.10	-1	6,301	-0.02%
2022/09/30	1	64.90	0	0.00	65.00	1	6,420	0.02%
2022/09/28	0	0.00	3	64.27	63.30	-3	6,594	-0.05%
2022/09/22	1.2	68.48	0	0.00	68.00	1.2	6,930	0.02%
2022/09/21	0.2	69.70	0	0.00	69.80	0.2	6,932	0.00%
2022/09/16	0	0.00	5	74.50	73.10	-5	6,796	-0.07%
2022/09/15	5	75.42	1	75.50	75.40	4	6,849	0.06%
2022/09/13	0	0.00	3	75.70	75.50	-3	6,951	-0.04%
2022/09/12	2	75.35	3	75.17	75.00	-1	6,943	-0.01%
2022/09/08	1	73.30	0	0.00	74.00	1	6,996	0.01%
2022/09/07	0	0.00	1	71.60	71.80	-1	6,988	-0.01%
2022/09/06	1	71.80	0	0.00	71.80	1	6,980	0.01%
2022/09/02	1	72.20	2	72.50	72.00	-1	7,206	-0.01%
2022/09/01	1	72.60	1	72.60	72.50	0	7,189	0.00%
2022/08/31	1	72.70	0	0.00	74.40	1	7,156	0.01%
2022/08/29	2	73.10	1	73.00	73.20	1	7,129	0.01%
2022/08/26	0	0.00	4	76.50	76.60	-4	7,096	-0.06%
2022/08/25	4	75.05	3	75.00	75.00	1	7,080	0.01%
2022/08/23	2	74.05	1	74.80	74.20	1	7,223	0.01%
2022/08/22	0	0.00	1	74.20	74.10	-1	7,228	-0.01%
2022/08/19	2	75.25	2	75.60	75.00	0	7,267	0.00%
2022/08/18	1	75.90	1	76.20	76.00	0	7,292	0.00%
2022/08/17	13	76.72	10	76.30	77.20	3	7,294	0.04%
2022/08/16	10	77.49	3	77.63	76.20	7	7,369	0.09%
2022/08/15	4	78.23	1	78.30	78.20	3	7,379	0.04%
2022/08/12	0	0.00	3	75.00	76.60	-3	7,295	-0.04%
2022/08/11	1	74.20	2.6	73.23	73.90	-1.6	7,205	-0.02%
2022/08/10	1.2	70.58	1	70.40	70.40	0.2	7,157	0.00%
2022/08/09	1	72.10	0	0.00	72.00	1	7,132	0.01%
2022/08/05	11	75.10	10	74.91	74.90	1	7,031	0.01%
2022/08/04	1	73.40	12.1	70.77	73.00	-11.1	6,886	-0.16%
2022/08/03	15	69.46	20	69.14	69.70	-5	6,740	-0.07%
2022/08/02	27.6	68.31	25	67.96	68.20	2.6	6,575	0.04%
2022/07/26	0.5	70.95	0	0.00	71.00	0.5	6,483	0.01%
2022/07/25	2	72.90	1	72.90	72.80	1	6,465	0.02%
2022/07/22	2	76.45	5	76.32	75.20	-3	6,496	-0.05%
2022/07/21	2	75.15	1	75.90	75.90	1	6,501	0.02%
2022/07/20	1	74.60	2	75.20	73.50	-1	6,451	-0.02%
2022/07/18	1	72.90	0	0.00	73.00	1	6,453	0.02%
2022/07/15	0	0.00	3	72.13	73.10	-3	6,416	-0.05%
2022/07/14	2	70.35	0	0.00	70.90	2	6,348	0.03%
2022/07/13	3.1	70.48	0	0.00	68.90	3.1	6,320	0.05%
2022/07/12	3	67.83	1	69.00	67.90	2	6,267	0.03%
2022/07/11	2	71.70	0	0.00	71.30	2	6,257	0.03%
2022/07/08	9	71.83	12	71.61	71.80	-3	6,256	-0.05%
2022/07/07	3	69.47	3	68.50	69.70	0	6,167	0.00%
2022/07/06	4.1	66.63	1	66.60	65.30	3.1	6,078	0.05%
2022/07/04	2	67.25	0	0.00	67.50	2	5,980	0.03%
2022/06/30	0.1	78.20	0	0.00	76.80	0.1	5,892	0.00%
2022/06/29	0.2	80.30	0	0.00	79.90	0.2	5,768	0.00%
2022/06/28	0.1	82.90	1	85.50	82.80	-1	5,701	-0.02%
2022/06/27	1	86.10	1	84.60	85.00	0	5,706	0.00%
2022/06/22	0.4	86.28	0	0.00	83.70	0.4	5,546	0.01%
2022/06/20	0	0.00	1	91.30	89.10	-1	5,392	-0.02%
2022/06/17	0.1	90.30	1	90.30	90.60	-0.9	5,349	-0.02%
2022/06/13	4	96.28	0	0.00	95.60	4	5,217	0.08%
2022/06/08	0	0.00	2	102.75	103.00	-2	5,149	-0.04%
2022/06/07	1	101.00	3	101.50	101.50	-2	5,202	-0.04%
2022/06/06	3	104.00	2	103.50	102.50	1	5,222	0.02%
2022/06/02	1	101.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	1	104.50	0	0.00	103.50	1	5,270	0.02%
2022/05/31	0	0.00	3	103.67	107.00	-3	5,238	-0.06%
2022/05/30	2	103.00	1	102.00	103.50	1	5,156	0.02%
2022/05/26	1	98.00	1	97.40	97.40	0	5,127	0.00%
2022/05/25	0	0.00	27	99.50	101.00	-27	5,078	-0.53%
2022/05/24	8	102.00	0	0.00	99.80	8	5,092	0.16%
2022/05/23	0	0.00	2	108.00	106.50	-2	4,966	-0.04%
2022/05/19	0	0.00	5	104.00	106.50	-5	4,918	-0.10%
2022/05/18	5	109.00	4	108.25	107.50	1	4,905	0.02%
2022/05/17	1	107.00	0	0.00	107.00	1	4,887	0.02%
2022/05/13	1	104.00	1	103.50	104.00	0	5,057	0.00%
2022/05/12	0	0.00	1	102.50	101.00	-1	5,143	-0.02%
2022/05/10	1	97.60	1	99.60	101.00	0	5,295	0.00%
2022/05/09	2.1	102.24	0	0.00	99.50	2.1	5,337	0.04%
2022/04/29	3	106.50	0	0.00	105.50	3	5,680	0.05%
2022/04/27	0.1	97.60	0	0.00	98.50	0.1	5,692	0.00%
2022/04/25	0.1	102.00	0	0.00	103.00	0.1	5,679	0.00%
2022/04/22	3.1	106.03	0	0.00	106.00	3.1	5,704	0.05%
2022/04/20	0	0.00	1	109.50	109.00	-1	5,791	-0.02%
2022/04/19	1.2	108.08	0	0.00	108.00	1.2	5,852	0.02%
2022/04/14	6	112.33	0	0.00	112.00	6	6,000	0.10%
2022/04/13	0.1	114.50	1	116.50	114.00	-1	6,015	-0.02%
2022/04/08	1	115.50	0	0.00	116.50	1	6,153	0.02%
2022/04/07	2	117.25	1	119.50	117.00	1	6,111	0.02%
2022/04/06	1.1	116.00	0	0.00	118.00	1.1	6,035	0.02%
2022/04/01	1	122.50	0	0.00	122.00	1	5,870	0.02%
2022/03/30	0	0.00	1	124.50	124.00	-1	5,856	-0.02%
2022/03/29	0.2	121.33	0	0.00	121.00	0.2	5,859	0.00%
2022/03/28	0.5	119.50	0	0.00	120.50	0.5	5,875	0.01%
2022/03/16	2	118.00	3	115.67	115.00	-1	6,054	-0.02%
2022/03/15	3.3	116.14	0	0.00	116.50	3.3	6,112	0.05%
2022/03/11	0	0.00	1	124.50	124.50	-1	6,176	-0.02%
2022/03/10	1	126.00	0	0.00	124.00	1	6,202	0.02%
2022/03/09	1	122.00	0	0.00	122.00	1	6,295	0.02%
2022/03/07	0	121.72	0	0.00	123.50	0	6,505	0.00%
2022/03/04	1.2	127.08	0	0.00	127.00	1.2	6,506	0.02%
2022/03/02	0	0.00	4	131.25	133.50	-4	6,430	-0.06%
2022/03/01	2	127.75	1	130.00	130.00	1	6,379	0.02%
2022/02/25	1	124.50	3	125.50	125.50	-2	6,344	-0.03%
2022/02/22	0.1	125.50	0	0.00	126.50	0.1	6,402	0.00%
2022/02/16	1	129.00	3	130.50	129.50	-2	6,529	-0.03%
2022/02/15	3	128.50	0	0.00	127.00	3	6,571	0.05%
2022/02/14	1	126.00	0	0.00	124.00	1	6,467	0.02%
2022/02/10	0	0.00	1	128.50	130.50	-1	6,657	-0.02%
2022/02/09	1	126.00	0	0.00	127.50	1	6,697	0.01%
2022/02/08	0.5	125.00	0	0.00	123.50	0.5	6,783	0.01%
2022/02/07	1	124.00	0	0.00	123.50	1	6,906	0.01%
2022/01/26	3	127.50	0	0.00	130.50	3	7,198	0.04%
2022/01/21	1	135.00	0	0.00	138.00	1	8,056	0.01%
2022/01/13	1	139.50	0	0.00	139.00	1	8,517	0.01%
2022/01/06	10	145.75	0	0.00	147.00	10	8,756	0.11%
2022/01/05	2	149.00	0	0.00	148.50	2	8,905	0.02%
2022/01/03	6	152.67	2	153.00	151.50	4	9,042	0.04%
2021/12/22	0	0.00	5	157.00	158.00	-5	10,209	-0.05%
2021/12/21	0	0.00	0	156.00	157.00	0	10,272	0.00%
2021/12/17	0	0.00	1	155.50	155.50	-1	10,487	-0.01%
2021/12/16	13	155.23	0	0.00	155.50	13	10,670	0.12%
2021/12/15	0	0.00	1	152.00	154.00	-1	10,864	-0.01%
2021/12/14	1	153.00	1	153.00	152.00	0	11,065	0.00%
2021/12/13	1	149.50	0	0.00	150.00	1	11,234	0.01%
2021/12/10	3	153.67	0	0.00	153.50	3	11,331	0.03%
2021/12/09	5	152.60	1	153.50	153.50	4	11,675	0.03%
2021/12/07	1	161.00	0	0.00	162.00	1	12,681	0.01%
2021/12/03	1	163.50	1	163.00	164.00	0	13,313	0.00%
2021/12/02	2	162.75	11	161.27	165.00	-9	13,767	-0.07%
2021/12/01	5	158.10	1	157.00	157.50	4	14,155	0.03%
2021/11/30	0	0.00	1	152.00	155.00	-1	14,518	-0.01%
2021/11/29	2	148.50	0	0.00	149.50	2	14,783	0.01%
2021/11/24	7	151.93	0	0.00	151.00	7	15,122	0.05%
2021/11/23	1	159.50	4	160.00	153.50	-3	15,266	-0.02%
2021/11/22	4	160.00	1	157.50	159.50	3	15,438	0.02%
2021/11/19	1	156.00	1	160.50	156.00	0	15,753	0.00%
2021/11/18	1	156.00	4	154.13	156.00	-3	15,866	-0.02%
2021/11/17	4	155.75	0	0.00	154.50	4	16,082	0.02%
2021/11/15	0	0.00	5	155.50	153.50	-5	16,248	-0.03%
2021/11/12	5	156.50	0	0.00	154.00	5	16,476	0.03%
2021/11/11	3	152.83	2	154.25	153.00	1	16,472	0.01%
2021/11/10	1	153.50	1	152.00	154.00	0	16,671	0.00%
2021/11/09	1	158.00	14	156.39	155.50	-13	16,820	-0.08%
2021/11/08	7	150.57	2	148.25	150.50	5	16,970	0.03%
2021/11/05	3	146.00	2	147.50	144.50	1	17,155	0.01%
2021/11/04	10	145.45	3	149.67	143.50	7	17,580	0.04%
2021/11/03	3	151.67	3.2	153.91	151.50	-0.2	17,469	0.00%
2021/11/02	37.2	159.45	42	159.80	158.00	-4.8	17,754	-0.03%
2021/11/01	4	148.50	3	147.83	148.50	1	17,649	0.01%
2021/10/29	2	141.50	5	141.80	144.50	-3	17,622	-0.02%
2021/10/28	5	145.30	0	0.00	143.00	5	17,507	0.03%
2021/10/27	2	143.75	7	144.50	149.00	-5	17,344	-0.03%
2021/10/26	4	144.00	0	0.00	143.50	4	17,224	0.02%
2021/10/22	0	0.00	1	140.50	143.50	-1	17,034	-0.01%
2021/10/21	3	146.83	2	146.25	143.00	1	16,896	0.01%
2021/10/20	2	147.50	3	147.00	146.50	-1	16,829	-0.01%
2021/10/19	3	144.00	1	146.00	145.50	2	16,704	0.01%
2021/10/15	1	144.50	1.5	146.17	144.00	-0.5	16,585	0.00%
2021/10/13	1	140.00	1	141.00	138.00	0	16,360	0.00%
2021/10/08	1	148.50	2	152.00	147.00	-1	16,055	-0.01%
2021/10/07	342	151.00	341	150.53	150.00	1	15,897	0.01%	大買/大賣/
2021/10/06	2	149.50	2	148.00	149.00	0	15,732	0.00%
2021/10/05	2	142.75	2	142.75	145.50	0	15,557	0.00%
2021/10/04	1	143.50	0	0.00	144.00	1	15,271	0.01%
2021/10/01	1.2	145.67	3	147.67	149.00	-1.8	15,191	-0.01%
2021/09/30	2	149.25	1	149.00	151.50	1	15,062	0.01%
2021/09/29	1	146.50	0	0.00	144.50	1	14,878	0.01%
2021/09/28	0	0.00	3	154.00	155.50	-3	14,638	-0.02%
2021/09/27	2	155.00	1	157.00	154.50	1	14,562	0.01%
2021/09/24	6	154.83	0	0.00	157.50	6	14,499	0.04%
2021/09/23	3	155.83	1	158.50	152.00	2	14,371	0.01%
2021/09/22	2	156.00	3	153.83	154.00	-1	14,150	-0.01%
2021/09/17	8	160.81	7	161.00	162.00	1	13,947	0.01%
2021/09/16	100	160.50	100	160.65	157.00	0	13,727	0.00%
2021/09/15	3	158.33	2	158.00	158.50	1	13,534	0.01%
2021/09/14	678	162.90	679	163.57	160.00	-1	13,350	-0.01%	大買/大賣/
2021/09/13	14	171.75	19	165.24	162.00	-5	13,011	-0.04%
2021/09/10	13	171.23	13	172.54	173.50	0	12,479	0.00%
2021/09/09	2	162.00	2	162.00	164.00	0	11,860	0.00%
2021/09/08	9	164.94	9	159.94	158.00	0	11,556	0.00%
2021/09/07	4.1	167.62	10	167.40	171.50	-5.9	11,313	-0.05%
2021/09/06	34.5	164.16	41	163.29	165.00	-6.5	10,853	-0.06%
2021/09/03	33	157.74	16	159.09	158.50	17	10,229	0.17%
2021/09/02	5	152.80	10	151.85	153.00	-5	9,846	-0.05%
2021/09/01	393	150.02	394	150.84	151.00	-1	9,499	-0.01%	大買/大賣/
2021/08/31	10	146.00	1	147.00	148.00	9	9,384	0.10%
2021/08/30	3	148.83	23	148.70	149.00	-20	9,304	-0.21%
2021/08/27	24	148.81	3	147.17	148.50	21	9,135	0.23%
2021/08/26	2	147.25	15	147.73	144.00	-13	8,977	-0.14%
2021/08/25	41	149.63	27	150.65	145.50	14	8,809	0.16%
2021/08/24	203	143.98	223	144.72	142.50	-20	8,417	-0.24%	大買/大賣/
2021/08/23	19	144.08	0	0.00	138.50	19	8,223	0.23%
2021/08/18	0	0.00	1	140.00	137.00	-1	7,956	-0.01%
2021/08/16	0	0.00	1	135.50	137.50	-1	7,663	-0.01%
2021/08/13	1	141.00	0	0.00	141.50	1	7,476	0.01%
2021/08/12	239	147.67	243	148.57	145.00	-4	7,264	-0.06%	大買/大賣/
2021/08/11	3	146.17	1	147.50	144.00	2	6,871	0.03%
2021/08/10	28	150.00	35	150.37	146.50	-7	6,610	-0.11%
2021/08/09	2	142.25	0	0.00	143.00	2	6,104	0.03%
2021/08/06	28	147.96	26	146.83	143.00	2	6,073	0.03%
2021/08/05	3	139.00	70	135.91	146.50	-67	5,508	-1.22%
2021/08/04	0	0.00	0.6	133.50	133.50	-0.6	4,873	-0.01%
2021/08/03	0	0.00	6	119.08	121.50	-6	4,888	-0.12%
2021/08/02	1	119.00	1	120.00	120.00	0	4,890	0.00%
2021/07/22	4	117.63	9	117.00	117.00	-5	5,492	-0.09%
2021/07/21	5	116.30	1	115.50	116.50	4	5,530	0.07%
2021/07/19	6	112.25	0	0.00	113.00	6	5,590	0.11%
2021/07/13	1	119.50	4	117.38	119.00	-3	5,563	-0.05%
2021/07/12	3	116.00	0	0.00	116.00	3	5,611	0.05%
2021/07/07	2	115.50	0	0.00	116.50	2	5,808	0.03%
2021/07/06	1	117.50	0	0.00	115.50	1	5,958	0.02%
2021/06/25	50	119.00	0	0.00	117.50	50	6,458	0.77%
2021/06/24	2	119.00	1	119.96	118.00	1	6,472	0.02%
2021/06/23	1	119.50	0	0.00	120.50	1	6,502	0.02%
2021/06/22	1	120.50	0	0.00	118.00	1	6,580	0.02%
2021/06/21	1	119.00	50	119.00	121.00	-49	6,606	-0.74%
2021/06/18	0	0.00	1	124.00	122.00	-1	6,651	-0.02%
2021/06/17	0	0.00	1	123.00	123.50	-1	6,636	-0.02%
2021/06/16	5	124.80	14	124.43	121.50	-9	6,721	-0.13%
2021/06/15	5	123.90	8	121.75	124.00	-3	6,686	-0.04%
2021/06/11	0	0.00	6	116.75	117.50	-6	6,690	-0.09%
2021/06/10	5	116.90	0	116.50	116.00	5	6,782	0.07%
2021/06/09	0	0.00	6	114.00	114.00	-6	6,813	-0.09%
2021/06/08	56	115.54	0	0.00	114.50	56	6,997	0.80%
2021/05/21	0.1	108.50	2	109.00	109.00	-2	8,204	-0.02%
2021/05/19	0	0.00	2	107.75	106.50	-2	8,269	-0.02%
2021/05/18	2	108.25	0	0.00	108.50	2	8,350	0.02%
2021/05/17	0	104.50	1	102.50	104.50	-1	8,383	-0.01%
2021/05/14	1	106.00	0	0.00	105.50	1	8,318	0.01%
2021/05/13	2	108.75	1	108.50	110.00	1	8,342	0.01%
2021/05/10	0	0.00	1	115.50	114.50	-1	8,426	-0.01%
2021/05/06	2	113.50	1	119.00	112.50	1	8,587	0.01%
2021/05/05	1	111.50	0	0.00	110.50	1	8,498	0.01%
2021/04/28	2	118.50	0	0.00	120.00	2	8,781	0.02%
2021/04/26	4	119.50	5.1	118.41	118.50	-1.1	8,923	-0.01%
2021/04/23	5	116.00	0	0.00	116.50	5	8,894	0.06%
2021/04/19	0	0.00	1	116.00	116.00	-1	9,243	-0.01%
2021/04/16	0	0.00	1	118.50	116.50	-1	9,284	-0.01%
2021/04/12	0.1	116.00	0	0.00	116.00	0.1	9,214	0.00%
2021/04/08	0	0.00	5	112.50	112.50	-5	8,994	-0.06%
2021/04/06	1	111.50	0	0.00	112.00	1	8,939	0.01%
2021/03/31	0	0.00	3	109.50	108.00	-3	8,830	-0.03%
2021/03/30	3	109.83	0	0.00	110.00	3	8,746	0.03%
2021/03/25	0	0.00	1	106.00	106.00	-1	8,666	-0.01%
2021/03/24	1	105.00	0	0.00	105.50	1	8,611	0.01%
2021/03/22	0	0.00	1	109.00	109.50	-1	8,623	-0.01%
2021/03/19	0	0.00	9	106.06	108.00	-9	8,674	-0.10%
2021/03/18	9	109.56	6	107.33	109.00	3	8,613	0.03%
2021/03/17	12	108.33	2	108.25	106.00	10	8,614	0.12%
2021/03/16	0	0.00	1	108.50	108.50	-1	8,584	-0.01%
2021/03/15	1	107.00	0	0.00	106.00	1	8,767	0.01%
2021/03/12	1	106.50	5	104.00	106.50	-4	9,054	-0.04%
2021/03/11	6	102.42	1	102.50	102.00	5	9,045	0.06%
2021/03/10	1	100.00	0	0.00	100.50	1	8,877	0.01%
2021/03/08	0	0.00	14	105.50	103.50	-14	8,592	-0.16%
2021/03/04	2	110.50	10	108.50	108.50	-8	8,465	-0.09%
2021/03/02	7	115.71	15	115.50	115.00	-8	8,190	-0.10%
2021/02/26	5	117.50	0	0.00	116.00	5	8,162	0.06%
2021/02/25	1	122.50	6	123.58	122.50	-5	8,089	-0.06%
2021/02/24	5	124.10	2	123.75	122.00	3	8,444	0.04%
2021/02/23	3	122.17	0	0.00	122.00	3	8,511	0.04%
2021/02/22	2	124.50	3	125.17	125.50	-1	8,435	-0.01%
2021/02/19	1	124.00	1	125.00	124.50	0	8,413	0.00%
2021/02/18	21	124.60	0	0.00	123.50	21	8,373	0.25%
2021/02/17	5	127.00	1	128.50	126.50	4	8,278	0.05%
2021/02/04	2	126.50	6.1	126.78	126.50	-4.1	8,143	-0.05%
2021/02/03	434	125.01	427	125.79	127.00	7	8,047	0.09%	大買/大賣/
2021/02/02	2.1	118.26	17	117.12	118.00	-14.9	7,806	-0.19%
2021/02/01	6	114.08	1	111.00	115.00	5	7,775	0.06%
2021/01/29	2	112.01	0	0.00	112.00	2	7,766	0.03%
2021/01/28	8	119.19	1	118.50	117.00	7	7,864	0.09%
2021/01/27	3	125.00	2	126.75	122.50	1	7,762	0.01%
2021/01/26	1	125.50	0	0.00	123.00	1	7,665	0.01%
2021/01/25	4	128.00	3	128.83	129.50	1	7,524	0.01%
2021/01/22	10	120.55	1	123.50	123.00	9	7,177	0.13%
2021/01/21	0	0.00	1.2	119.50	120.00	-1.2	7,023	-0.02%
2021/01/20	1	120.00	1	122.50	120.00	0	6,918	0.00%
2021/01/19	0	0.00	1	118.00	118.50	-1	6,791	-0.01%
2021/01/18	0	0.00	1	115.00	116.50	-1	6,711	-0.01%
2021/01/15	1	119.50	1	117.00	117.50	0	6,677	0.00%
2021/01/13	4	121.25	2	120.75	124.00	2	6,448	0.03%
2021/01/11	0	0.00	1	117.50	118.00	-1	6,198	-0.02%
2021/01/08	1	115.50	3	117.33	116.00	-2	6,139	-0.03%
2021/01/07	3	114.67	1.1	115.86	116.00	1.9	6,030	0.03%
2021/01/05	1	113.00	2	113.50	114.00	-1	6,040	-0.02%
2021/01/04	1	114.00	4.2	113.76	114.00	-3.2	6,119	-0.05%
2020/12/31	6.1	115.99	0	0.00	116.00	6.1	6,241	0.10%
2020/12/29	1	115.50	6	118.08	114.00	-5	6,249	-0.08%
2020/12/28	6.1	117.18	1	114.50	118.00	5.1	6,298	0.08%
2020/12/25	3	115.50	3	114.50	115.00	0	6,405	0.00%
2020/12/22	0	0.00	2	115.50	114.50	-2	6,881	-0.03%
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/17	1	116.00	4	116.88	115.00	-3	6,863	-0.04%
2020/12/15	313	111.84	311	111.05	112.50	2	6,713	0.03%	大買/大賣/
2020/12/11	2	114.00	1	114.00	116.00	1	6,635	0.02%
2020/12/10	2	118.50	0	0.00	117.50	2	6,563	0.03%
2020/12/09	6	125.17	0	0.00	123.50	6	6,475	0.09%
2020/12/08	22	123.75	24	124.29	125.50	-2	6,235	-0.03%
2020/12/07	2	113.25	3	113.33	114.50	-1	5,911	-0.02%
2020/12/04	0	0.00	1	108.00	109.00	-1	5,764	-0.02%
2020/12/03	2	109.00	2	109.25	108.50	0	5,755	0.00%
2020/12/02	3	107.83	7	107.86	109.00	-4	5,925	-0.07%
2020/12/01	2	104.00	4	105.88	107.00	-2	5,917	-0.03%
2020/11/30	184	106.99	188	107.99	105.00	-4	5,993	-0.07%	大買/大賣/
2020/11/27	5	107.30	0	0.00	107.00	5	5,923	0.08%
2020/11/26	2	106.00	0	0.00	105.00	2	5,935	0.03%
2020/11/24	3	106.67	3	108.67	105.50	0	5,976	0.00%
2020/11/23	7	108.71	1	109.50	108.00	6	5,890	0.10%
2020/11/20	269	102.01	270	102.98	105.00	-1	5,579	-0.02%	大買/大賣/
2020/11/18	0	0.00	2	98.60	99.50	-2	5,642	-0.04%
2020/11/17	0	0.00	8	98.98	99.00	-8	5,692	-0.14%
2020/11/16	9	98.26	0	0.00	98.50	9	5,723	0.16%
2020/11/13	2	96.15	0	96.80	96.10	2	5,757	0.03%
2020/11/12	0	97.50	0	0.00	97.60	0	5,754	0.00%
2020/11/10	2	99.00	0	0.00	98.30	2	5,774	0.03%
2020/11/06	0	0.00	1	101.50	100.50	-1	5,810	-0.02%
2020/11/05	1	100.00	0	0.00	100.00	1	5,873	0.02%
2020/10/23	10	95.10	11	95.03	95.40	-1	6,931	-0.01%
2020/10/22	5	96.40	5	97.20	96.20	0	7,492	0.00%
2020/10/20	3	98.30	3	98.20	98.50	0	8,046	0.00%
2020/10/19	3	97.60	3	98.40	97.10	0	8,531	0.00%
2020/10/16	5	97.60	5	98.10	98.20	0	8,724	0.00%
2020/10/12	0.1	99.00	1	98.80	99.00	-0.9	8,854	-0.01%
2020/10/08	3	99.40	1	99.60	98.50	2	8,817	0.02%
2020/10/07	1	95.80	0	0.00	96.50	1	8,698	0.01%
2020/09/29	235	99.98	237	100.15	95.00	-2	8,693	-0.02%	大買/大賣/
2020/09/28	2	97.80	1	98.00	97.80	1	8,607	0.01%
2020/09/25	0	0.00	2.1	89.25	89.10	-2.1	8,528	-0.03%
2020/09/24	0	0.00	1	91.50	90.80	-1	8,630	-0.01%
2020/09/23	1	94.40	0	0.00	93.60	1	8,682	0.01%
2020/09/16	0	0.00	1	96.80	95.60	-1	8,794	-0.01%
2020/09/15	1	96.20	0	0.00	96.00	1	8,783	0.01%
2020/09/14	0	0.00	2	97.50	97.90	-2	8,745	-0.02%
2020/09/09	0	0.00	3	93.90	96.20	-3	8,636	-0.03%
2020/09/08	0	0.00	1	97.50	96.00	-1	8,629	-0.01%
2020/09/07	2	98.35	3	98.13	96.50	-1	8,619	-0.01%
2020/09/04	0	0.00	4	93.83	93.80	-4	8,487	-0.05%
2020/09/03	4	96.45	5	95.54	96.00	-1	8,459	-0.01%
2020/09/02	0	0.00	6	94.30	94.60	-6	8,345	-0.07%
2020/08/31	1	95.90	0	0.00	93.50	1	8,317	0.01%
2020/08/27	0	0.00	7	93.46	93.30	-7	8,141	-0.09%
2020/08/26	1	93.60	0	0.00	93.70	1	8,112	0.01%
2020/08/25	1	93.50	3	94.17	94.40	-2	8,088	-0.02%
2020/08/24	1	91.50	0	0.00	91.90	1	8,028	0.01%
2020/08/21	0	0.00	1	87.80	88.30	-1	7,952	-0.01%
2020/08/19	1	90.70	0	0.00	89.50	1	7,851	0.01%
2020/08/17	0	0.00	1	90.90	90.30	-1	7,790	-0.01%
2020/08/14	0	0.00	7	91.11	91.50	-7	7,809	-0.09%
2020/08/13	5	90.32	3	91.07	91.40	2	7,764	0.03%
2020/08/12	2	87.50	7	87.30	88.20	-5	7,641	-0.07%
2020/08/11	1	90.10	8	89.88	89.90	-7	7,618	-0.09%
2020/08/10	17	88.76	1	87.70	87.20	16	7,603	0.21%
2020/08/07	11	89.19	0	0.00	89.70	11	7,614	0.14%
2020/08/06	4	93.38	6	96.43	92.10	-2	7,480	-0.03%
2020/08/05	6	95.78	5	96.18	97.70	1	7,132	0.01%
2020/08/04	7	93.20	4	93.45	93.10	3	6,992	0.04%
2020/08/03	0	0.00	10	93.50	93.20	-10	6,925	-0.14%
2020/07/31	0	0.00	10	95.34	95.20	-10	6,880	-0.15%
2020/07/30	0	0.00	1.3	97.92	95.10	-1.3	6,820	-0.02%
2020/07/29	2	94.15	1	94.30	95.20	1	6,724	0.01%
2020/07/28	4	99.20	3	98.93	95.50	1	6,632	0.02%
2020/07/27	31	93.64	6	94.62	93.90	25	6,091	0.41%
2020/07/24	1.1	90.36	5	89.86	89.00	-3.9	5,776	-0.07%
2020/07/23	1	93.20	3	93.43	91.30	-2	5,658	-0.04%
2020/07/22	5	86.52	10	84.36	90.70	-5	5,280	-0.09%
2020/07/21	9	83.46	0	0.00	82.50	9	5,158	0.17%
2020/07/20	0	0.00	1	80.80	81.20	-1	5,127	-0.02%
2020/07/17	3	81.87	1	84.50	81.20	2	5,099	0.04%
2020/07/16	2	83.30	0	0.00	83.00	2	5,024	0.04%
2020/07/15	0	0.00	2	82.50	82.30	-2	5,011	-0.04%
2020/07/14	5	82.80	0	0.00	82.60	5	5,031	0.10%
2020/07/10	0	0.00	5	82.00	82.00	-5	5,176	-0.10%
2020/07/07	0	0.00	10	84.01	81.90	-10	5,238	-0.19%
2020/07/06	10	78.94	0	0.00	80.30	10	5,212	0.19%
2020/07/02	0	0.00	1	79.20	79.10	-1	5,189	-0.02%
2020/06/19	1	77.00	0	0.00	77.00	1	5,594	0.02%
2020/06/16	0	0.00	1	77.00	77.00	-1	6,005	-0.02%
2020/06/11	1	79.00	5	77.58	77.20	-4	6,109	-0.07%
2020/06/10	4	77.20	1	76.50	77.20	3	6,099	0.05%
2020/06/09	3	76.20	3	76.50	75.80	0	6,181	0.00%
2020/06/05	0	0.00	8	74.50	74.40	-8	6,300	-0.13%
2020/06/04	8	73.60	0	0.00	73.60	8	6,361	0.13%
2020/05/29	2	71.30	2	72.00	73.50	0	6,453	0.00%
2020/05/26	0	0.00	8	71.73	71.20	-8	6,514	-0.12%
2020/05/25	13	71.27	7	70.64	71.50	6	6,524	0.09%
2020/05/22	0	0.00	5	69.60	69.50	-5	6,581	-0.08%
2020/05/21	1	69.10	2	69.75	69.90	-1	6,735	-0.01%
2020/05/18	2	68.20	0	0.00	67.60	2	6,734	0.03%
2020/05/14	3	72.37	13	73.16	71.70	-10	6,681	-0.15%
2020/05/13	12	72.55	3	72.00	72.80	9	6,547	0.14%
2020/05/12	0	0.00	6	70.83	70.80	-6	6,516	-0.09%
2020/05/11	1	70.60	3	70.57	70.20	-2	6,516	-0.03%
2020/05/08	0	0.00	7	71.23	70.40	-7	6,544	-0.11%
2020/05/07	7	69.83	0	0.00	69.80	7	6,537	0.11%
2020/05/04	1	67.30	1	68.50	69.50	0	6,636	0.00%
2020/04/30	5	69.30	5	69.70	69.90	0	6,624	0.00%
2020/04/28	2	68.00	0	0.00	68.40	2	6,512	0.03%
2020/04/27	2	67.80	1	68.10	67.60	1	6,581	0.02%
2020/04/24	1	66.50	0	0.00	66.80	1	6,522	0.02%
2020/04/22	0	0.00	2	66.60	67.50	-2	6,486	-0.03%
2020/04/21	0	0.00	3	66.90	66.50	-3	6,537	-0.05%
2020/04/20	3	67.70	0	0.00	68.00	3	6,663	0.05%
2020/04/17	2	69.50	4	69.85	68.20	-2	6,683	-0.03%
2020/04/16	0	0.00	1	67.50	67.70	-1	6,616	-0.02%
2020/04/15	3	66.30	6	67.55	68.00	-3	6,543	-0.05%
2020/04/13	1	63.00	0	0.00	63.00	1	6,323	0.02%
2020/04/10	1	62.00	3	62.77	62.90	-2	6,302	-0.03%
2020/04/09	5	62.08	0	0.00	62.40	5	6,216	0.08%
2020/04/08	2	60.85	0	0.00	61.60	2	6,163	0.03%
2020/04/07	1	60.00	0	0.00	61.20	1	6,065	0.02%
2020/03/27	37	60.07	47	60.56	60.50	-10	5,973	-0.17%
2020/03/25	13	59.27	12	58.91	59.00	1	5,718	0.02%
2020/03/24	10	57.21	0	0.00	56.70	10	5,656	0.18%
2020/03/23	0	0.00	1	55.40	55.00	-1	5,687	-0.02%
2020/03/20	1	58.70	0	0.00	58.90	1	5,750	0.02%
2020/03/18	0	0.00	1	64.40	64.00	-1	5,639	-0.02%
2020/03/16	1	66.70	6	70.05	67.00	-5	5,852	-0.09%
2020/03/13	8	67.08	3	66.97	70.00	5	5,922	0.08%
2020/03/11	0	0.00	1	70.60	71.80	-1	6,038	-0.02%
2020/03/04	3	74.50	6	74.93	74.70	-3	6,847	-0.04%
2020/03/03	6	75.57	0	0.00	75.10	6	6,861	0.09%
2020/02/25	0	0.00	1	75.10	75.30	-1	7,200	-0.01%
2020/02/13	0	0.00	5	78.74	78.80	-5	6,802	-0.07%
2020/02/12	6	78.47	0	0.00	78.50	6	6,766	0.09%
2020/02/07	0	0.00	5	78.58	77.70	-5	6,662	-0.08%
2020/02/06	5	78.30	0	0.00	78.90	5	6,644	0.08%
2020/02/05	0	0.00	6	76.83	76.50	-6	6,663	-0.09%
2020/02/04	2	74.80	4	75.60	76.80	-2	6,692	-0.03%
2020/01/31	2	75.45	2	75.50	75.20	0	6,658	0.00%
2020/01/20	2	79.00	2	79.90	79.30	0	6,534	0.00%
2020/01/16	2	80.50	1	80.40	80.10	1	6,522	0.02%
2020/01/15	4	81.63	3	82.27	81.00	1	6,483	0.02%
2020/01/14	4	81.35	5	81.12	83.10	-1	6,389	-0.02%
2020/01/13	3	79.33	0	0.00	79.80	3	6,228	0.05%
2020/01/07	0	0.00	2	77.45	77.40	-2	6,196	-0.03%
2020/01/06	0	0.00	1	77.40	77.50	-1	6,168	-0.02%
2020/01/02	2	79.00	0	0.00	78.80	2	6,067	0.03%
2019/12/30	2	80.90	3	80.67	80.20	-1	6,024	-0.02%
2019/12/27	14	80.72	12	80.31	80.00	2	5,985	0.03%
2019/12/26	0	0.00	6	78.23	78.10	-6	5,767	-0.10%
2019/12/25	6	78.70	3	77.07	78.30	3	5,805	0.05%
2019/12/24	2	76.75	0	0.00	76.40	2	5,900	0.03%
2019/12/23	0	0.00	1	77.50	77.80	-1	5,891	-0.02%
2019/12/20	1	77.80	4	77.43	77.20	-3	5,915	-0.05%
2019/12/18	19	79.52	12	79.40	78.70	7	5,851	0.12%
2019/12/17	4	77.83	7	77.81	78.60	-3	5,747	-0.05%
2019/12/16	3	77.60	0	0.00	77.30	3	5,662	0.05%
2019/12/13	3	76.97	3	77.30	77.00	0	5,630	0.00%
2019/12/12	0	0.00	3	76.90	77.00	-3	5,505	-0.05%
2019/12/11	0	0.00	0.1	77.40	77.40	-0.1	5,432	0.00%
2019/12/10	7	77.27	5	77.12	76.00	2	5,289	0.04%
2019/12/09	7	77.14	6	77.73	76.70	1	5,178	0.02%
2019/12/06	4	78.50	3	79.30	77.90	1	5,055	0.02%
2019/12/05	21	80.69	22	81.04	79.60	-1	4,882	-0.02%
2019/12/04	17	77.66	21	77.15	76.20	-4	4,564	-0.09%
2019/12/03	15	73.39	21	73.19	73.10	-6	4,170	-0.14%
2019/12/02	1	69.90	7	70.04	70.70	-6	4,111	-0.15%
2019/11/28	1	72.20	1	72.40	72.40	0	4,183	0.00%
2019/11/27	2	72.65	4	72.08	71.10	-2	4,140	-0.05%
2019/11/26	31	71.93	27	71.69	72.00	4	4,053	0.10%
2019/11/25	8	69.28	5	69.04	68.80	3	3,784	0.08%
2019/11/22	0	0.00	2	67.95	68.00	-2	3,686	-0.05%
2019/11/21	1	66.00	0	0.00	66.70	1	3,627	0.03%
2019/11/20	1	66.10	0	0.00	65.20	1	3,592	0.03%
2019/11/18	0	0.00	14	66.80	66.30	-14	3,548	-0.39%
2019/11/15	14	66.44	0	0.00	66.60	14	3,539	0.40%
2019/11/13	0	0.00	2	64.10	64.30	-2	3,532	-0.06%
2019/11/05	1	66.60	0	0.00	66.50	1	3,557	0.03%
2019/11/04	0	0.00	1	67.40	67.40	-1	3,522	-0.03%
2019/10/31	1	64.40	0	0.00	65.20	1	3,503	0.03%
2019/10/30	2	63.90	0	0.00	64.10	2	3,493	0.06%
2019/10/28	1	64.80	0	0.00	65.00	1	3,626	0.03%
2019/10/25	0	0.00	13	65.08	64.30	-13	3,649	-0.36%
2019/10/24	13	64.32	0	0.00	64.70	13	3,664	0.35%
2019/10/22	0	0.00	1	63.20	63.50	-1	3,697	-0.03%
2019/10/21	1	62.50	0	0.00	63.30	1	3,844	0.03%
2019/10/09	0	0.00	1	62.00	61.70	-1	3,912	-0.03%
2019/10/08	1	62.60	0	0.00	62.40	1	3,911	0.03%
2019/10/07	0	0.00	4	61.10	61.20	-4	3,894	-0.10%
2019/10/04	1	61.60	5	60.78	60.90	-4	3,892	-0.10%
2019/10/01	2	61.95	0	0.00	62.00	2	3,890	0.05%
2019/09/23	3	66.80	0	0.00	67.60	3	3,934	0.08%
2019/09/19	0	0.00	10	68.93	68.20	-10	4,038	-0.25%
2019/09/18	10	68.05	0	0.00	68.60	10	4,064	0.25%
2019/09/17	5	65.98	0	0.00	66.00	5	3,970	0.13%
2019/09/16	2	66.00	0	0.00	66.00	2	3,970	0.05%
2019/09/09	0	0.00	1	66.00	65.80	-1	3,870	-0.03%
2019/09/06	3	64.80	1	65.00	66.10	2	3,880	0.05%
2019/09/05	4	65.10	1	65.10	64.90	3	3,870	0.08%
2019/09/02	3	64.00	0	0.00	64.10	3	3,851	0.08%
2019/08/19	0	0.00	1	62.80	62.20	-1	4,223	-0.02%
2019/08/16	1	62.20	0	0.00	62.70	1	4,230	0.02%
2019/08/15	0	0.00	2	60.30	60.90	-2	4,243	-0.05%
2019/08/14	2	62.30	0	0.00	61.50	2	4,382	0.05%
2019/08/07	3	61.90	0	0.00	61.80	3	4,539	0.07%
2019/08/05	1	63.60	1	63.00	61.90	0	4,559	0.00%
2019/08/02	1	63.80	1	63.90	64.00	0	4,565	0.00%
2019/07/31	1	63.50	1	63.30	63.30	0	4,571	0.00%
2019/07/29	0	0.00	1	64.10	64.50	-1	4,572	-0.02%
2019/07/25	0	0.00	1	65.00	64.40	-1	4,793	-0.02%
2019/07/23	1	64.30	0	0.00	64.50	1	4,776	0.02%
2019/07/22	0	0.00	13	62.29	63.10	-13	4,709	-0.28%
2019/07/19	14	62.83	0	0.00	62.00	14	4,718	0.30%
2019/07/16	0	0.00	11	62.70	62.70	-11	4,712	-0.23%
2019/07/15	11	61.80	0	0.00	61.80	11	4,829	0.23%
2019/07/02	0	0.00	15	66.53	65.80	-15	5,038	-0.30%
2019/07/01	16	66.78	0	0.00	66.90	16	5,027	0.32%
2019/06/28	0	0.00	7	66.09	65.20	-7	5,026	-0.14%
2019/06/27	7	66.21	0	0.00	66.00	7	4,979	0.14%
2019/06/21	2	63.60	2	63.90	64.20	0	4,979	0.00%
2019/06/05	10	60.00	10	59.80	59.70	0	5,255	0.00%
2019/05/31	1	59.10	1	59.50	60.30	0	5,348	0.00%
2019/05/28	0	0.00	1	60.00	59.30	-1	5,379	-0.02%
2019/05/24	1	60.30	0	0.00	60.20	1	5,510	0.02%
2019/05/17	0	0.00	5	62.60	63.00	-5	5,733	-0.09%
2019/05/15	0	0.00	9	64.30	64.20	-9	6,056	-0.15%
2019/05/08	0	0.00	6	65.15	66.00	-6	6,569	-0.09%
2019/05/07	6	65.90	0	0.00	66.20	6	6,688	0.09%
2019/05/03	1	64.80	1	65.00	65.00	0	6,627	0.00%
2019/04/26	0	0.00	1	67.80	68.00	-1	6,423	-0.02%
2019/04/25	1	70.10	1	70.00	70.20	0	6,353	0.00%
2019/04/24	1	69.00	0	0.00	69.10	1	6,368	0.02%
2019/04/23	2	70.10	2	70.10	69.10	0	6,506	0.00%
2019/04/19	0	0.00	1	69.00	69.20	-1	6,573	-0.02%
2019/04/16	1	67.60	0	0.00	68.00	1	6,516	0.02%
2019/04/09	3	68.40	2	67.85	67.70	1	6,621	0.02%
2019/04/08	4	69.15	1	69.70	69.50	3	6,545	0.05%
2019/04/03	2	68.40	4	68.25	68.80	-2	6,523	-0.03%
2019/04/01	30	67.50	30	67.34	67.00	0	6,446	0.00%
2019/03/29	1	66.20	1	65.20	66.50	0	6,393	0.00%
2019/03/25	2	67.15	3	67.13	68.10	-1	6,398	-0.02%
2019/03/22	1	68.10	2	67.70	68.20	-1	6,318	-0.02%
2019/03/21	1	66.40	0	0.00	66.50	1	6,247	0.02%
2019/03/20	1	66.30	0	0.00	65.50	1	6,264	0.02%
2019/03/14	0	0.00	1	66.30	66.50	-1	6,176	-0.02%
2019/03/12	3	66.43	0	0.00	66.30	3	6,251	0.05%
2019/03/07	1	69.50	3	69.53	68.50	-2	6,139	-0.03%
2019/03/06	7	69.53	5	69.54	70.20	2	6,188	0.03%
2019/03/05	4	70.00	3	69.93	70.20	1	6,260	0.02%
2019/03/04	1	69.40	2	69.60	70.00	-1	6,218	-0.02%
2019/02/27	0	0.00	2	68.20	69.30	-2	6,111	-0.03%
2019/02/26	98	69.74	98	69.87	68.20	0	6,113	0.00%
2019/02/25	2	66.40	0	0.00	66.00	2	5,938	0.03%
2019/02/22	0	0.00	2	66.45	65.60	-2	5,926	-0.03%
2019/02/21	1	66.40	0	0.00	66.10	1	5,890	0.02%
2019/02/20	1	66.00	0	0.00	66.00	1	5,869	0.02%
2019/02/19	2	65.70	1	65.60	66.90	1	5,805	0.02%
2019/02/18	22	69.87	21	70.06	67.40	1	5,713	0.02%
2019/02/15	3	66.20	1	67.20	65.50	2	5,557	0.04%
2019/02/14	2	64.30	2	64.50	66.10	0	5,437	0.00%
2019/02/13	1	64.20	1	63.30	62.70	0	5,202	0.00%
2019/02/11	0	0.00	4	65.85	65.10	-4	5,035	-0.08%
2019/01/30	2	66.30	0	0.00	66.60	2	4,912	0.04%
2019/01/21	0	0.00	7	60.19	60.30	-7	5,037	-0.14%
2019/01/18	6	59.93	4	59.08	60.00	2	5,143	0.04%
2019/01/17	0	0.00	1	59.20	57.70	-1	5,214	-0.02%
2019/01/16	1	58.50	6	57.72	58.50	-5	5,295	-0.09%
2019/01/15	7	57.81	1	56.90	58.00	6	5,279	0.11%
2019/01/11	1	57.00	0	0.00	56.30	1	5,087	0.02%
2019/01/10	53	56.84	51	57.00	56.30	2	5,053	0.04%
2019/01/09	1	58.00	0	0.00	58.00	1	5,009	0.02%
2019/01/08	1	57.40	0	0.00	57.50	1	5,007	0.02%
2019/01/07	0	0.00	1	59.00	58.50	-1	4,998	-0.02%
2019/01/04	1	57.30	0	0.00	57.40	1	5,013	0.02%
2019/01/03	0	0.00	3	61.60	59.60	-3	5,023	-0.06%
2019/01/02	3	62.23	0	0.00	63.00	3	5,061	0.06%
2018/12/26	1	62.20	1	60.80	60.30	0	5,124	0.00%
2018/12/21	1	64.00	1	62.60	62.50	0	5,234	0.00%
2018/12/20	1	64.00	1	62.80	62.50	0	5,219	0.00%
2018/12/18	0	0.00	12	63.60	63.70	-12	5,148	-0.23%
2018/12/17	4	63.15	0	0.00	62.60	4	5,206	0.08%
2018/12/13	31	60.92	34	61.28	61.30	-3	5,236	-0.06%
2018/12/12	3	61.30	2	59.90	61.60	1	5,281	0.02%
2018/12/11	2	58.80	0	0.00	58.40	2	5,306	0.04%
2018/12/10	2	57.90	0	0.00	57.60	2	5,414	0.04%
2018/12/05	6	62.98	0	0.00	62.80	6	5,449	0.11%
2018/12/04	0	0.00	8	68.54	67.50	-8	5,501	-0.15%
2018/12/03	8	68.51	1	67.50	69.00	7	5,532	0.13%
2018/11/30	1	65.60	0	0.00	64.80	1	5,518	0.02%
2018/11/29	0	0.00	4	65.83	64.40	-4	5,512	-0.07%
2018/11/28	4	65.53	1	64.20	64.80	3	5,469	0.05%
2018/11/23	45	60.67	45	60.97	60.40	0	5,525	0.00%
2018/11/22	1	62.30	2	62.15	62.10	-1	5,587	-0.02%
2018/11/21	1	61.50	0	0.00	61.40	1	5,619	0.02%
2018/11/19	20	61.19	20	61.50	60.10	0	5,745	0.00%
2018/11/16	3	62.60	5	63.02	62.80	-2	5,717	-0.03%
2018/11/15	65	61.99	60	62.42	62.30	5	5,751	0.09%
2018/11/14	3	61.20	0	0.00	59.90	3	5,766	0.05%
2018/11/05	1	60.70	2	61.25	61.90	-1	5,828	-0.02%
2018/11/02	6	60.85	5	60.92	60.90	1	5,955	0.02%
2018/11/01	0	0.00	1	57.00	59.30	-1	6,096	-0.02%
2018/10/31	4	56.13	6	56.43	57.00	-2	6,033	-0.03%
2018/10/30	4	53.35	2	50.95	52.90	2	5,892	0.03%
2018/10/29	1	51.70	3	51.77	51.50	-2	5,897	-0.03%
2018/10/22	2	57.90	5	57.78	58.40	-3	5,632	-0.05%
2018/10/19	7	58.46	3	56.93	59.70	4	5,642	0.07%
2018/10/18	0	0.00	3	59.30	57.20	-3	5,681	-0.05%
2018/10/17	7	59.11	4	58.58	59.80	3	5,735	0.05%
2018/10/15	4	57.40	4	57.58	57.30	0	5,687	0.00%
2018/10/12	2	55.20	2	55.90	57.30	0	5,717	0.00%
2018/10/11	1	54.00	4	54.80	54.00	-3	5,740	-0.05%
2018/10/09	8	60.05	4	58.80	60.00	4	5,686	0.07%
2018/09/25	0	0.00	8	69.68	68.80	-8	5,523	-0.14%
2018/09/21	8	69.56	9	67.40	70.30	-1	5,532	-0.02%
2018/09/20	9	66.63	1	66.10	66.70	8	5,466	0.15%
2018/09/19	2	65.35	7	65.50	65.10	-5	5,457	-0.09%
2018/09/18	1	64.00	1	64.30	64.00	0	5,493	0.00%
2018/09/17	0	0.00	9	65.76	66.10	-9	5,447	-0.17%
2018/09/14	9	65.41	6	63.47	66.10	3	5,407	0.06%
2018/09/13	4	63.38	0	0.00	63.30	4	5,329	0.08%
2018/09/11	6	64.50	0	0.00	64.70	6	5,282	0.11%
2018/09/10	1	66.00	0	0.00	64.70	1	5,271	0.02%
2018/09/07	2	70.10	0	0.00	69.70	2	5,265	0.04%
2018/09/06	4.3	70.65	0	0.00	70.10	4.3	5,357	0.08%
2018/09/05	1	72.30	0	0.00	72.40	1	5,544	0.02%
2018/08/29	10	74.85	5	77.20	75.50	5	5,472	0.09%
2018/08/28	6	74.83	17	75.13	76.00	-11	5,378	-0.20%
2018/08/27	11	73.80	1.6	73.02	74.00	9.4	5,327	0.18%
2018/08/24	1	73.90	0	0.00	70.80	1	5,337	0.02%
2018/08/23	0	0.00	1	73.60	73.90	-1	5,325	-0.02%
2018/08/22	2	74.40	9.8	74.67	74.10	-7.8	5,362	-0.15%
2018/08/21	6	75.80	9	74.07	76.20	-3	5,358	-0.06%
2018/08/20	1	72.60	0	0.00	73.00	1	5,379	0.02%
2018/08/17	0	0.00	5	75.34	75.10	-5	5,358	-0.09%
2018/08/16	17	74.22	24	74.48	75.00	-7	5,361	-0.13%
2018/08/15	17	74.10	0	0.00	74.10	17	5,321	0.32%
2018/08/13	0	0.00	5	80.02	76.90	-5	5,262	-0.10%
2018/08/10	10	82.73	5	82.40	82.30	5	5,200	0.10%
2018/08/09	2	81.80	8	82.15	81.50	-6	5,075	-0.12%
2018/08/08	10	79.76	12	78.74	83.10	-2	4,918	-0.04%
2018/08/07	9	77.81	3	75.93	76.50	6	4,710	0.13%
2018/08/06	6	78.57	14	77.88	75.40	-8	4,659	-0.17%
2018/08/03	10	76.30	0	0.00	77.00	10	4,591	0.22%
2018/08/02	0	0.00	7	76.64	73.70	-7	4,537	-0.15%
2018/08/01	4	79.70	2	79.60	77.60	2	4,507	0.04%
2018/07/31	0	0.00	4	77.75	78.00	-4	4,434	-0.09%
2018/07/30	4	77.08	0	0.00	77.20	4	4,391	0.09%
2018/07/26	0	0.00	1	76.00	76.10	-1	4,377	-0.02%
2018/07/25	7	74.36	10	74.02	76.50	-3	4,318	-0.07%
2018/07/24	17	72.66	9	72.39	73.70	8	4,246	0.19%
2018/07/20	0	0.00	5	71.64	70.50	-5	4,128	-0.12%
2018/07/19	14	70.34	5	70.28	70.90	9	4,112	0.22%
2018/07/18	1	69.40	1	71.50	69.00	0	4,088	0.00%
2018/07/17	3	69.30	0	0.00	69.10	3	3,991	0.08%
2018/07/10	0	0.00	16	67.54	68.30	-16	3,965	-0.40%
2018/07/09	15	66.73	0	0.00	68.00	15	3,927	0.38%
2018/06/27	0	0.00	6	69.37	69.30	-6	4,082	-0.15%
2018/06/26	6	70.42	2	69.15	70.00	4	4,039	0.10%
2018/06/25	1	67.40	1	68.50	69.00	0	4,044	0.00%
2018/06/22	0	0.00	4	67.08	68.50	-4	4,093	-0.10%
2018/06/21	3	68.27	0	0.00	68.10	3	4,062	0.07%
2018/06/19	3	67.13	0	0.00	66.00	3	3,962	0.08%
2018/06/14	1	69.60	1	70.00	70.00	0	3,758	0.00%
2018/06/13	1	70.40	1	70.00	70.40	0	3,608	0.00%
2018/06/12	0	0.00	3	68.90	67.20	-3	3,365	-0.09%
2018/06/11	4	68.43	0	0.00	69.70	4	3,296	0.12%
2018/06/07	0	0.00	1	66.70	66.80	-1	3,177	-0.03%
2018/05/30	0	0.00	6	65.17	64.50	-6	3,035	-0.20%
2018/05/29	6	66.30	3	65.43	66.00	3	3,012	0.10%
2018/05/28	2	64.50	0.5	64.70	64.80	1.5	3,006	0.05%
2018/05/25	0	0.00	6	63.38	63.70	-6	2,996	-0.20%
2018/05/24	7	63.61	2	63.95	63.50	5	3,001	0.17%
2018/05/23	1	62.10	0	0.00	62.00	1	2,982	0.03%
2018/05/21	0	0.00	3	62.73	62.30	-3	2,995	-0.10%
2018/05/18	3	62.87	0	0.00	63.00	3	3,021	0.10%
2018/05/10	0	0.00	5	61.94	63.40	-5	3,234	-0.15%
2018/05/09	4	61.95	1	62.00	61.80	3	3,239	0.09%
2018/05/04	1	59.90	0	0.00	59.60	1	3,305	0.03%
2018/05/02	0	0.00	1	61.00	61.00	-1	3,305	-0.03%
2018/04/25	1	59.30	0	0.00	60.90	1	3,416	0.03%
2018/04/24	1	61.10	0	0.00	60.60	1	3,501	0.03%
2018/04/23	1	62.20	0	0.00	62.90	1	3,699	0.03%
2018/04/18	2	64.60	2	64.20	64.20	0	3,716	0.00%
2018/04/16	1	63.00	0	0.00	63.20	1	3,706	0.03%
2018/04/11	0	0.00	6	64.45	64.00	-6	3,777	-0.16%
2018/04/10	6	64.80	0	0.00	64.30	6	3,801	0.16%
2018/04/02	0	0.00	2	66.75	65.10	-2	3,775	-0.05%
2018/03/31	8	67.24	8	67.08	67.00	0	3,746	0.00%
2018/03/30	53	66.94	50	66.82	66.90	3	3,619	0.08%
2018/03/28	0	0.00	4	63.68	64.10	-4	3,421	-0.12%
2018/03/27	15	64.18	10	64.49	64.70	5	3,391	0.15%
2018/03/08	1	63.60	0	0.00	63.80	1	3,727	0.03%
2018/03/07	0	0.00	3	62.53	62.50	-3	3,695	-0.08%
2018/03/06	4	62.20	2	62.20	62.50	2	3,753	0.05%
2018/02/26	1	62.60	0	0.00	63.00	1	3,867	0.03%
2018/02/12	0	0.00	2	64.20	62.90	-2	4,408	-0.05%
2018/02/09	2	63.40	0	0.00	64.10	2	4,425	0.05%
2018/02/05	0	0.00	5	63.14	63.50	-5	4,307	-0.12%
2018/02/02	5	65.82	0	0.00	65.00	5	4,326	0.12%
2018/02/01	0	0.00	5	65.18	64.60	-5	4,342	-0.12%
2018/01/31	21	66.16	16	66.10	65.80	5	4,468	0.11%
2018/01/25	1	64.90	0	0.00	64.80	1	4,320	0.02%
2018/01/24	0	0.00	1	65.90	66.00	-1	4,275	-0.02%
2018/01/23	1	67.50	0	0.00	66.00	1	4,269	0.02%
2018/01/22	0	0.00	2	67.60	67.30	-2	4,231	-0.05%
2018/01/19	2	69.30	0	0.00	68.10	2	4,250	0.05%
2018/01/18	0	0.00	60	68.16	67.60	-60	4,189	-1.43%
2018/01/17	60	68.00	4	68.18	68.00	56	4,085	1.37%
2018/01/16	4	64.85	0	0.00	64.30	4	3,856	0.10%
2018/01/05	0	0.00	4	66.00	64.80	-4	3,703	-0.11%
2018/01/04	4	65.30	0	0.00	66.00	4	3,654	0.11%
2018/01/03	0	0.00	4	63.50	64.00	-4	3,609	-0.11%
2018/01/02	0	0.00	1	65.20	63.00	-1	3,575	-0.03%