世界 (5347)-第一金-自由券商分點個股進出

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
91.7
漲跌
▲1.8
漲幅
+2.00%
成交量
15,666張
產業
上櫃半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/21	0	0.00	3	91.13	91.70	-3	9,147	-0.03%
2024/11/20	0	0.00	1	91.60	89.90	-1	8,959	-0.01%
2024/11/19	1.5	91.03	0.1	91.90	90.70	1.4	8,852	0.02%
2024/11/18	0	0.00	2	93.05	91.10	-2	8,790	-0.02%
2024/11/15	0.2	92.60	0	0.00	90.90	0.2	8,861	0.00%
2024/11/14	3	90.70	0	0.00	89.90	3	8,850	0.03%
2024/11/13	11.1	92.63	10	92.50	92.40	1.1	8,770	0.01%
2024/11/12	6	92.40	8	93.79	94.20	-2	8,737	-0.02%
2024/11/11	1.3	95.35	4	94.80	93.80	-2.7	8,691	-0.03%
2024/11/08	0.7	94.81	1	94.70	94.30	-0.4	8,717	0.00%
2024/11/07	2	93.60	7	94.07	94.30	-5	8,757	-0.06%
2024/11/06	20	92.05	14	92.23	92.40	6	8,783	0.07%
2024/11/05	1.2	94.04	3	93.70	93.60	-1.8	8,768	-0.02%
2024/11/04	9.1	93.61	8	94.05	93.20	1.1	8,997	0.01%
2024/11/01	41.1	92.50	7	93.40	95.00	34.1	9,208	0.37%
2024/10/30	3.3	96.72	0	0.00	96.50	3.3	8,943	0.04%
2024/10/29	3	97.40	4	97.05	97.10	-1	9,011	-0.01%
2024/10/25	41	99.29	1	99.20	99.00	40	9,393	0.43%
2024/10/24	0.2	98.30	1	98.10	97.90	-0.8	9,448	-0.01%
2024/10/22	3	98.50	1	99.50	99.00	2	9,674	0.02%
2024/10/21	3	99.37	2	100.00	100.50	1	9,799	0.01%
2024/10/18	6	99.43	0.1	99.25	98.20	5.9	9,847	0.06%
2024/10/17	2	102.25	3	103.00	103.00	-1	9,782	-0.01%
2024/10/16	2.3	101.01	0	0.00	101.00	2.3	9,932	0.02%
2024/10/15	2	103.00	2	102.50	102.00	0	10,101	0.00%
2024/10/14	0	0.00	0.1	101.50	101.50	-0.1	10,168	0.00%
2024/10/11	2.6	104.98	1	102.00	102.00	1.6	10,511	0.02%
2024/10/09	8.4	103.50	0	0.00	102.50	8.4	10,472	0.08%
2024/10/08	1	100.00	0.5	100.50	101.50	0.5	10,506	0.00%
2024/10/07	2.1	99.98	2	99.60	100.50	0.1	10,687	0.00%
2024/10/04	4	100.50	2	100.00	100.00	2	10,844	0.02%
2024/09/27	4	104.00	0	0.00	103.00	4	12,324	0.03%
2024/09/26	2	107.00	0.7	107.00	105.00	1.3	13,056	0.01%
2024/09/24	1.5	107.40	0	0.00	107.00	1.5	14,237	0.01%
2024/09/23	0	0.00	3	109.33	108.00	-3	14,284	-0.02%
2024/09/20	3	107.67	1	107.50	106.50	2	14,258	0.01%
2024/09/19	3	106.67	12.1	106.31	107.00	-9.1	14,191	-0.06%
2024/09/18	5.1	102.32	12	108.50	101.00	-6.9	14,142	-0.05%
2024/09/16	2	106.00	0	0.00	106.50	2	14,239	0.01%
2024/09/13	8	104.88	6.1	104.02	105.00	1.9	14,473	0.01%
2024/09/12	13	108.42	2	111.50	106.00	11	14,673	0.07%
2024/09/11	1	106.00	10	108.95	109.00	-9	14,867	-0.06%
2024/09/10	28.1	109.62	6	110.83	107.50	22.1	14,845	0.15%
2024/09/09	10.2	114.71	3.1	116.29	113.50	7.1	15,000	0.05%
2024/09/06	11	118.45	17	120.53	118.00	-6	15,265	-0.04%
2024/09/05	20	118.60	1	118.50	118.50	19	15,716	0.12%
2024/09/04	10	116.65	16.1	120.11	121.00	-6.1	16,108	-0.04%
2024/09/03	1.1	124.82	1.3	123.85	120.50	-0.2	16,461	0.00%
2024/09/02	0.1	124.50	2	124.50	125.00	-1.9	17,478	-0.01%
2024/08/30	0	0.00	1	123.00	123.00	-1	17,792	-0.01%
2024/08/29	0	0.00	1.1	120.68	122.00	-1.1	18,353	-0.01%
2024/08/27	0	0.00	18	121.28	122.50	-18	19,596	-0.09%
2024/08/26	17	119.03	1	119.00	119.00	16	20,056	0.08%
2024/08/23	1	116.50	11	120.86	122.00	-10	20,164	-0.05%
2024/08/22	5	118.90	2	119.25	118.50	3	20,209	0.01%
2024/08/21	10.1	120.49	1	120.00	119.00	9.1	20,275	0.04%
2024/08/20	3.1	127.14	6	126.83	124.50	-2.9	20,283	-0.01%
2024/08/19	3.2	125.79	7.2	124.47	126.00	-4.1	20,286	-0.02%
2024/08/16	1	120.15	7	120.07	119.50	-6	20,113	-0.03%
2024/08/15	4	117.88	4	117.75	117.00	0	20,196	0.00%
2024/08/14	4	119.38	6	119.50	119.00	-2	20,398	-0.01%
2024/08/13	6	119.42	8	120.25	119.50	-2	20,659	-0.01%
2024/08/12	6.6	120.20	5	120.50	120.50	1.6	20,703	0.01%
2024/08/09	4	119.13	4	120.00	118.50	0	20,649	0.00%
2024/08/07	2.9	118.23	6	118.33	119.00	-3.2	20,713	-0.02%
2024/08/06	3	119.00	6.3	118.60	119.00	-3.3	20,653	-0.02%
2024/08/05	1	111.00	12	110.54	117.50	-11	20,534	-0.05%
2024/08/02	3	114.00	9	116.39	117.50	-6	20,317	-0.03%
2024/08/01	6	118.42	26	119.38	118.00	-20	20,323	-0.10%
2024/07/31	18	115.75	7	116.57	116.50	11	20,485	0.05%
2024/07/30	1	119.50	15	118.43	120.00	-14	21,139	-0.07%
2024/07/29	4	114.13	12.6	114.16	114.50	-8.6	21,089	-0.04%
2024/07/26	8.1	110.94	0	0.00	112.50	8.1	21,301	0.04%
2024/07/23	5.1	116.27	1	114.50	115.50	4.1	21,139	0.02%
2024/07/22	7	118.93	9	116.44	115.50	-2	21,076	-0.01%
2024/07/19	10	117.95	6	117.75	118.50	4	21,110	0.02%
2024/07/18	4	117.63	2	119.00	120.50	2	21,011	0.01%
2024/07/17	9	119.00	3	121.17	121.00	6	20,969	0.03%
2024/07/16	18.5	119.41	35	119.00	119.50	-16.5	21,091	-0.08%
2024/07/15	0	0.00	5	122.00	122.50	-5	20,989	-0.02%
2024/07/12	21.1	118.85	14	119.36	121.50	7.1	20,982	0.03%
2024/07/11	9	122.61	1.1	123.50	122.50	7.9	20,766	0.04%
2024/07/10	5.2	123.51	1	126.50	122.00	4.2	20,855	0.02%
2024/07/09	4	123.25	2	126.25	123.00	2	20,792	0.01%
2024/07/08	7	121.79	18	123.33	123.00	-11	20,678	-0.05%
2024/07/05	9	125.67	35	126.50	124.50	-26	20,500	-0.13%
2024/07/04	48.3	122.19	12.2	122.96	120.50	36.1	20,178	0.18%
2024/07/03	12.1	135.17	16	134.94	131.00	-3.9	19,570	-0.02%
2024/07/02	30	144.43	19.1	142.05	142.00	11	19,054	0.06%
2024/07/01	13.2	137.90	19	138.26	142.00	-5.8	18,310	-0.03%
2024/06/28	5.1	124.51	5.2	125.52	129.50	-0.1	17,611	0.00%
2024/06/27	8.8	116.92	7	117.93	118.00	1.8	17,410	0.01%
2024/06/26	9	120.56	0	0.00	121.50	9	17,396	0.05%
2024/06/25	2	119.75	1.1	119.45	118.50	0.9	17,422	0.01%
2024/06/24	13	120.08	3.1	119.50	121.50	9.9	17,530	0.06%
2024/06/21	5.2	122.04	12	122.54	122.50	-6.8	17,539	-0.04%
2024/06/20	9	127.17	77	127.66	126.50	-68	17,736	-0.38%
2024/06/19	6.1	123.91	7	125.14	127.00	-0.9	17,780	-0.01%
2024/06/18	7	116.64	7	119.29	121.50	0	18,085	0.00%
2024/06/17	1	111.00	6	111.83	111.00	-5	18,598	-0.03%
2024/06/14	9	110.50	3	111.00	110.00	6	18,850	0.03%
2024/06/13	6	117.25	4	115.25	114.50	2	18,851	0.01%
2024/06/12	2	111.00	31.2	112.33	115.50	-29.2	18,704	-0.16%
2024/06/11	6	108.25	6	109.33	112.50	0	19,188	0.00%
2024/06/07	8.2	109.63	19.3	109.97	111.00	-11.1	19,416	-0.06%
2024/06/06	35.2	101.11	24.1	103.72	105.50	11.1	18,899	0.06%
2024/06/04	5	102.30	5	103.00	103.00	0	18,149	0.00%
2024/06/03	6.1	103.34	6	103.33	103.50	0.1	17,826	0.00%
2024/05/31	16.1	107.34	18	105.83	107.50	-1.9	17,224	-0.01%
2024/05/30	2.1	104.67	103.1	105.10	106.50	-101	16,598	-0.61%	大賣/鉅額交易
2024/05/29	6	104.08	12.1	103.69	101.00	-6.1	16,069	-0.04%
2024/05/28	0	100.00	1.1	100.50	99.90	-1	15,609	-0.01%
2024/05/27	3	102.00	0	0.00	101.00	3	15,556	0.02%
2024/05/24	0	0.00	5.1	99.86	100.50	-5.1	15,545	-0.03%
2024/05/23	7	101.29	5	101.00	101.00	2	15,493	0.01%
2024/05/22	6	101.67	5	101.60	101.00	1	15,393	0.01%
2024/05/21	2.2	98.85	5	98.16	98.90	-2.8	15,219	-0.02%
2024/05/20	3	98.77	4	98.55	98.90	-1	15,157	-0.01%
2024/05/17	5	96.76	10	97.76	98.20	-5	15,014	-0.03%
2024/05/16	15	96.15	9	95.33	96.00	6	14,829	0.04%
2024/05/15	0	0.00	2	93.40	92.10	-2	14,586	-0.01%
2024/05/14	3	92.57	4	92.35	92.10	-1	14,614	-0.01%
2024/05/13	5	91.44	4	92.65	92.90	1	14,693	0.01%
2024/05/10	0	0.00	11.2	90.04	92.00	-11.2	14,685	-0.08%
2024/05/09	3	89.37	2	89.35	89.10	1	14,594	0.01%
2024/05/08	11	91.77	1	91.70	91.00	10	14,585	0.07%
2024/05/07	4.1	92.31	8	92.84	93.20	-3.9	14,477	-0.03%
2024/05/06	7.1	92.00	0	0.00	92.10	7.1	14,391	0.05%
2024/05/03	3	92.50	6.5	92.38	92.80	-3.5	14,275	-0.02%
2024/05/02	9	92.40	27.1	92.38	93.90	-18.1	14,054	-0.13%
2024/04/30	15	86.91	0	0.00	86.00	15	13,191	0.11%
2024/04/29	4	87.23	31	86.02	88.60	-27	13,068	-0.21%
2024/04/26	21	84.30	4	84.10	83.00	17	12,848	0.13%
2024/04/25	2	83.65	2	84.25	83.30	0	13,003	0.00%
2024/04/24	26	84.02	16	85.01	85.40	10	13,050	0.08%
2024/04/23	2	81.95	4	82.13	82.30	-2	12,963	-0.02%
2024/04/22	4	80.30	2	81.45	81.20	2	12,978	0.02%
2024/04/19	12.2	82.03	4	81.60	81.20	8.2	12,842	0.06%
2024/04/18	0	0.00	11.2	85.92	86.30	-11.2	12,613	-0.09%
2024/04/17	10.1	84.10	1	84.40	84.70	9.1	12,497	0.07%
2024/04/16	2	82.80	4	82.75	83.10	-2	12,400	-0.02%
2024/04/15	19	85.25	0	0.00	84.90	19	12,279	0.15%
2024/04/12	4	88.35	1	88.10	87.70	3	12,146	0.02%
2024/04/11	2	87.95	9	87.70	88.00	-7	12,086	-0.06%
2024/04/10	0	0.00	1	87.90	86.90	-1	11,971	-0.01%
2024/04/09	4	86.85	4	87.60	87.10	0	11,937	0.00%
2024/04/08	2	85.90	2	86.05	86.10	0	11,879	0.00%
2024/04/03	1	84.80	0	0.00	85.00	1	11,878	0.01%
2024/04/02	0.1	85.30	1	85.40	84.80	-0.9	11,948	-0.01%
2024/04/01	1	85.00	1	85.10	84.60	0	12,193	0.00%
2024/03/29	4	84.48	6	84.55	85.50	-2	12,083	-0.02%
2024/03/28	7	85.64	0	0.00	84.80	7	11,766	0.06%
2024/03/27	0	0.00	2	85.90	86.20	-2	11,713	-0.02%
2024/03/26	8.2	85.00	15	87.24	85.10	-6.9	11,645	-0.06%
2024/03/25	15	86.11	26	86.43	86.30	-11	11,427	-0.10%
2024/03/22	5	89.06	1.1	87.74	87.90	3.9	11,365	0.03%
2024/03/21	17	89.96	10	90.24	89.80	7	10,946	0.06%
2024/03/20	56	89.76	52.1	91.29	89.70	3.9	10,714	0.04%
2024/03/19	44.6	89.37	58.5	86.56	90.80	-13.9	10,121	-0.14%
2024/03/18	7	84.33	71.8	85.63	84.80	-64.8	9,386	-0.69%
2024/03/15	33	83.44	17.2	84.09	83.90	15.8	9,116	0.17%
2024/03/14	21	82.68	14.3	82.57	82.40	6.7	8,838	0.08%
2024/03/13	23	84.00	39.3	83.87	82.70	-16.3	8,627	-0.19%
2024/03/12	16.2	78.26	158.2	80.34	81.20	-142	7,739	-1.84%	大賣/鉅額交易
2024/03/11	24	73.45	3	73.50	73.90	21	7,115	0.30%
2024/03/08	28	74.79	174	73.94	74.20	-146	7,449	-1.96%	大賣/鉅額交易
2024/03/07	11	73.22	11.2	73.21	73.10	-0.2	7,395	0.00%
2024/03/06	10	72.55	1	72.30	72.80	9	7,738	0.12%
2024/03/05	0	0.00	1	72.90	72.60	-1	8,252	-0.01%
2024/03/04	150	73.10	2	73.30	73.50	148	8,703	1.70%	大買/鉅額交易
2024/03/01	2	72.60	0.2	72.90	72.60	1.8	9,179	0.02%
2024/02/29	3.2	71.71	11	71.84	72.20	-7.8	9,902	-0.08%
2024/02/27	5	72.66	9.2	72.81	72.00	-4.2	10,878	-0.04%
2024/02/26	2	72.50	48	72.74	72.20	-46	11,785	-0.39%
2024/02/23	3	73.43	1	73.70	72.90	2	12,337	0.02%
2024/02/22	5.1	73.90	7.5	73.97	73.80	-2.4	12,910	-0.02%
2024/02/21	2.3	73.62	18	73.77	73.50	-15.7	13,364	-0.12%
2024/02/20	1	74.50	0	0.00	74.30	1	13,533	0.01%
2024/02/19	1	74.80	0.2	74.90	75.30	0.8	13,646	0.01%
2024/02/16	2.5	74.60	0	0.00	74.80	2.5	13,746	0.02%
2024/02/15	3.1	73.08	0.5	73.40	73.90	2.6	13,852	0.02%
2024/02/05	2	72.40	9.2	72.79	73.50	-7.2	13,811	-0.05%
2024/02/02	5	72.76	0	0.00	72.60	5	13,767	0.04%
2024/02/01	10.1	72.68	0	0.00	72.50	10.1	14,010	0.07%
2024/01/31	0	0.00	1	73.90	73.50	-1	14,280	-0.01%
2024/01/30	7	73.44	0	0.00	73.10	7	14,228	0.05%
2024/01/29	1.1	74.69	3	74.20	74.70	-1.9	14,265	-0.01%
2024/01/26	1.1	75.43	1	75.70	74.80	0.1	14,319	0.00%
2024/01/25	10	76.20	4.5	76.09	76.30	5.5	14,328	0.04%
2024/01/24	1	74.20	0	0.00	75.00	1	14,305	0.01%
2024/01/23	0	0.00	3	74.80	74.90	-3	14,351	-0.02%
2024/01/22	5.8	73.84	10.5	73.76	73.50	-4.7	14,345	-0.03%
2024/01/19	16.3	75.66	14.5	74.60	74.40	1.8	14,281	0.01%
2024/01/18	9	72.99	4	72.70	72.70	5	14,140	0.04%
2024/01/17	11.1	73.77	5	73.60	73.90	6.1	14,076	0.04%
2024/01/16	17.1	76.54	0	0.00	76.00	17.1	13,957	0.12%
2024/01/15	7	77.70	4	77.60	77.80	3	13,883	0.02%
2024/01/12	12	77.84	1	78.00	77.50	11	13,946	0.08%
2024/01/11	5	79.08	8	79.15	79.40	-3	13,921	-0.02%
2024/01/10	0	78.50	0	0.00	79.10	0	14,007	0.00%
2024/01/08	20	78.69	4	78.10	78.10	16	14,142	0.11%
2024/01/05	24	78.94	1	78.50	78.60	23	14,333	0.16%
2024/01/04	1	78.00	13	78.22	78.50	-12	14,439	-0.08%
2024/01/03	20	78.21	0	0.00	78.30	20	14,488	0.14%
2024/01/02	8.5	79.84	21	79.85	79.70	-12.5	14,447	-0.09%
2023/12/29	33.1	80.88	9	81.26	81.50	24.1	14,443	0.17%
2023/12/28	46.3	81.02	0	0.00	81.10	46.3	14,403	0.32%
2023/12/27	34	79.38	27	80.47	81.00	7	14,295	0.05%
2023/12/26	2	78.40	0	0.00	78.50	2	14,049	0.01%
2023/12/25	4	78.08	0	78.20	78.00	4	14,090	0.03%
2023/12/22	0	0.00	1	77.70	78.20	-1	14,148	-0.01%
2023/12/21	0	0.00	3	77.40	77.40	-3	14,130	-0.02%
2023/12/20	4	77.88	1	77.80	78.20	3	14,140	0.02%
2023/12/19	10.2	77.12	23	77.61	77.20	-12.8	14,108	-0.09%
2023/12/18	13	78.97	4.3	78.88	78.90	8.7	13,998	0.06%
2023/12/15	3	79.63	2.1	79.90	79.80	0.9	13,984	0.01%
2023/12/14	45	80.00	0	0.00	80.00	45	13,921	0.32%
2023/12/13	43.3	80.17	34	79.19	79.40	9.3	13,861	0.07%
2023/12/12	12.2	79.03	3	79.13	79.60	9.2	13,775	0.07%
2023/12/11	110.1	78.88	28	78.82	78.60	82.1	13,729	0.60%	大買/
2023/12/08	4.1	78.70	1	79.10	78.70	3.1	13,717	0.02%
2023/12/07	5	77.96	10.3	78.21	77.70	-5.3	13,677	-0.04%
2023/12/06	16.1	77.92	5	77.80	77.50	11.1	13,573	0.08%
2023/12/05	42.3	79.05	0	0.00	77.80	42.3	13,430	0.31%
2023/12/04	30	81.36	57	81.06	80.90	-27	13,054	-0.21%
2023/12/01	34.3	78.75	5	78.98	78.90	29.3	12,759	0.23%
2023/11/30	3	80.23	5	80.36	79.80	-2	12,367	-0.02%
2023/11/29	35	80.09	10	80.42	79.50	25	11,940	0.21%
2023/11/28	41.1	79.95	1	81.00	79.10	40.1	11,527	0.35%
2023/11/27	42.6	81.52	33	82.37	79.70	9.6	11,025	0.09%
2023/11/24	105	86.33	69.2	86.82	85.50	35.8	10,300	0.35%	大買/
2023/11/23	37.3	84.11	20.5	84.24	83.40	16.8	9,265	0.18%
2023/11/22	27	79.18	73	80.83	81.10	-46	8,342	-0.55%
2023/11/21	85.2	79.51	65	80.13	78.70	20.2	7,853	0.26%
2023/11/20	29	77.99	68	77.05	78.00	-39	7,333	-0.53%
2023/11/17	11.2	73.08	3	73.67	73.80	8.2	6,902	0.12%
2023/11/16	4.2	72.30	16.1	72.36	72.90	-11.9	6,770	-0.18%
2023/11/15	23	71.46	3	71.67	71.60	20	6,740	0.30%
2023/11/14	3	70.63	9	70.92	71.20	-6	6,718	-0.09%
2023/11/13	2	68.70	0	0.00	68.90	2	6,563	0.03%
2023/11/10	0	0.00	2	68.10	68.10	-2	6,522	-0.03%
2023/11/09	10.1	67.90	0	0.00	67.50	10.1	6,437	0.16%
2023/11/08	9.2	69.55	80	69.03	69.70	-70.8	6,160	-1.15%
2023/11/07	2	73.00	0	0.00	72.70	2	5,856	0.03%
2023/11/06	3	73.10	2	73.45	73.10	1	5,914	0.02%
2023/11/03	4.1	71.86	2	71.95	72.20	2.1	5,838	0.04%
2023/11/02	2	72.35	2	72.90	72.90	0	5,827	0.00%
2023/10/30	1	71.20	0	0.00	70.40	1	5,916	0.02%
2023/10/27	0.1	72.00	0	0.00	71.80	0.1	5,922	0.00%
2023/10/26	0.1	72.10	1	72.20	71.30	-0.9	5,970	-0.02%
2023/10/25	0	0.00	1	74.10	74.40	-1	5,918	-0.02%
2023/10/24	2	73.70	1	74.70	72.80	1	5,896	0.02%
2023/10/20	36	73.83	1	74.10	73.60	35	5,910	0.59%
2023/10/19	8	73.50	10	74.60	74.50	-2	5,914	-0.03%
2023/10/18	1	73.90	1	74.60	74.00	0	5,959	0.00%
2023/10/17	1.1	75.04	0	0.00	74.50	1.1	5,934	0.02%
2023/10/13	1	74.60	5	75.82	75.40	-4	5,828	-0.07%
2023/10/12	10	73.80	8.1	72.85	74.20	2	5,629	0.03%
2023/10/11	5	70.96	2.9	70.90	70.80	2.1	5,533	0.04%
2023/10/06	2.9	71.10	0	0.00	70.70	2.9	5,485	0.05%
2023/10/05	2	70.40	19	71.79	71.90	-17	5,494	-0.31%
2023/10/04	1	68.60	34	69.81	70.00	-33	5,403	-0.61%
2023/10/02	3	69.20	0	0.00	69.10	3	5,492	0.05%
2023/09/27	5	67.54	0	0.00	67.80	5	5,594	0.09%
2023/09/26	3	68.10	0	0.00	68.00	3	5,588	0.05%
2023/09/25	0	0.00	2.3	69.33	69.50	-2.3	5,608	-0.04%
2023/09/22	3	68.93	1	68.60	69.00	2	5,638	0.04%
2023/09/21	2	69.65	0	0.00	69.60	2	5,642	0.04%
2023/09/20	2	69.70	0	0.00	69.30	2	5,655	0.04%
2023/09/19	0	0.00	1	71.00	70.40	-1	5,661	-0.02%
2023/09/18	1	71.20	1	71.30	71.20	0	5,684	0.00%
2023/09/15	3	71.97	8	72.00	72.00	-5	5,699	-0.09%
2023/09/14	6	71.73	1	71.80	71.80	5	5,719	0.09%
2023/09/13	8	71.84	0	0.00	71.40	8	5,692	0.14%
2023/09/12	31	70.40	1	70.10	71.30	30	5,705	0.53%
2023/09/11	1	68.90	0	0.00	68.90	1	5,652	0.02%
2023/09/08	0.1	69.50	1	69.10	69.20	-0.9	5,650	-0.02%
2023/09/07	4	70.20	0	0.00	69.90	4	5,671	0.07%
2023/09/06	0	0.00	5	70.20	70.30	-5	5,635	-0.09%
2023/09/05	0	0.00	1	70.30	70.50	-1	5,616	-0.02%
2023/09/04	53	71.28	3	70.93	70.80	50	5,597	0.89%
2023/09/01	3	69.83	0	0.00	69.60	3	5,535	0.05%
2023/08/31	0.1	69.00	0	0.00	68.30	0.1	5,478	0.00%
2023/08/30	3	69.00	0	0.00	69.20	3	5,435	0.06%
2023/08/29	1	68.40	0	0.00	68.50	1	5,443	0.02%
2023/08/28	2	68.60	0.1	69.00	68.30	2	5,436	0.04%
2023/08/25	9.1	67.23	1.1	67.31	67.80	8.1	5,384	0.15%
2023/08/24	1	69.30	0	0.00	68.80	1	5,302	0.02%
2023/08/22	3	68.77	0	0.00	68.50	3	5,304	0.06%
2023/08/21	1.1	69.50	0	0.00	68.70	1.1	5,228	0.02%
2023/08/18	0	71.30	0	0.00	70.40	0	5,102	0.00%
2023/08/16	1	71.00	0	0.00	71.20	1	4,970	0.02%
2023/08/14	0	0.00	1	72.40	72.00	-1	4,985	-0.02%
2023/08/11	2	72.70	0	0.00	72.60	2	4,947	0.04%
2023/08/10	0	0.00	1	74.00	74.00	-1	4,956	-0.02%
2023/08/09	0	0.00	1	74.60	74.30	-1	4,846	-0.02%
2023/08/08	2	75.15	0	0.00	74.60	2	4,848	0.04%
2023/08/07	1	74.80	0	0.00	75.80	1	4,785	0.02%
2023/08/04	1	75.80	1	75.90	75.50	0	4,756	0.00%
2023/08/02	4	76.40	0	0.00	75.70	4	4,685	0.09%
2023/07/28	1	77.20	0	0.00	77.20	1	4,496	0.02%
2023/07/27	2	76.55	0	0.00	76.70	2	4,521	0.04%
2023/07/25	1	76.60	1	77.10	77.00	0	4,505	0.00%
2023/07/24	0	0.00	1	77.40	77.60	-1	4,472	-0.02%
2023/07/21	5	77.78	1	78.40	78.00	4	4,464	0.09%
2023/07/20	1	79.50	1	80.20	80.20	0	4,399	0.00%
2023/07/14	0	0.00	2	81.60	80.80	-2	4,500	-0.04%
2023/07/12	2	79.95	1	80.10	80.00	1	4,442	0.02%
2023/07/10	8	80.14	0.1	80.30	80.00	8	4,428	0.18%
2023/07/07	7.1	81.49	5	81.38	80.50	2.1	4,407	0.05%
2023/07/06	4	82.63	1	82.90	83.50	3	4,317	0.07%
2023/07/05	11	83.95	0	0.00	83.70	11	4,229	0.26%
2023/07/04	3	87.87	2	88.30	88.30	1	4,126	0.02%
2023/07/03	0	0.00	1	88.50	87.70	-1	4,090	-0.02%
2023/06/30	2	88.00	2	88.20	88.00	0	4,064	0.00%
2023/06/29	1	86.10	1	86.50	86.10	0	4,041	0.00%
2023/06/28	1	86.40	1	87.00	86.20	0	4,087	0.00%
2023/06/27	3	87.20	0	0.00	87.00	3	4,096	0.07%
2023/06/26	9.4	87.26	0	0.00	87.00	9.4	4,165	0.22%
2023/06/21	2	88.60	1.2	88.90	88.20	0.9	4,186	0.02%
2023/06/20	1.3	88.29	2	89.00	88.10	-0.7	4,293	-0.02%
2023/06/19	7.4	89.79	0	0.00	89.30	7.4	4,273	0.17%
2023/06/16	12.3	91.61	2	90.90	90.30	10.3	4,285	0.24%
2023/06/15	1	92.60	2	93.20	92.90	-1	4,260	-0.02%
2023/06/14	4	92.73	10	93.30	92.90	-6	4,374	-0.14%
2023/06/13	5	93.20	5	93.10	92.50	0	4,360	0.00%
2023/06/09	1	93.30	1	93.90	93.40	0	4,346	0.00%
2023/06/08	0	0.00	1	92.70	93.00	-1	4,341	-0.02%
2023/06/07	2	94.60	3.2	93.47	94.80	-1.2	4,381	-0.03%
2023/06/06	3	91.23	0	0.00	91.30	3	4,377	0.07%
2023/06/05	0	0.00	1	92.70	92.70	-1	4,373	-0.02%
2023/06/02	0	0.00	3	90.93	91.90	-3	4,363	-0.07%
2023/06/01	1	91.40	0	0.00	91.60	1	4,368	0.02%
2023/05/31	1	93.00	0	0.00	92.90	1	4,405	0.02%
2023/05/30	1	93.80	0	0.00	93.80	1	4,393	0.02%
2023/05/29	4	94.45	2	95.00	94.10	2	4,419	0.05%
2023/05/26	5	92.98	10.1	93.72	92.80	-5.1	4,503	-0.11%
2023/05/23	0	0.00	2	90.20	90.00	-2	4,803	-0.04%
2023/05/19	0	0.00	1	90.10	89.80	-1	4,853	-0.02%
2023/05/12	0	0.00	2	89.95	90.00	-2	5,345	-0.04%
2023/05/11	0	0.00	1	90.00	90.00	-1	5,359	-0.02%
2023/05/10	4	89.00	0	0.00	89.20	4	5,463	0.07%
2023/05/09	0	0.00	0.1	90.00	90.00	-0.1	5,507	0.00%
2023/05/08	0	0.00	4	89.80	89.80	-4	5,594	-0.07%
2023/05/05	2	89.90	1	89.90	89.70	1	5,685	0.02%
2023/05/04	1	87.00	1.1	87.86	89.30	-0.1	5,810	0.00%
2023/05/03	4	88.08	1	89.00	88.20	3	5,880	0.05%
2023/04/28	0.1	87.00	0	0.00	86.70	0.1	6,490	0.00%
2023/04/26	0	0.00	1.1	84.95	85.50	-1.1	6,624	-0.02%
2023/04/25	1	87.44	3	87.40	87.00	-2	6,709	-0.03%
2023/04/24	1.1	88.71	2	89.45	88.90	-1	6,824	-0.01%
2023/04/21	1	90.20	1	90.10	90.20	0	6,869	0.00%
2023/04/20	1	91.00	0	0.00	90.30	1	6,978	0.01%
2023/04/19	13.1	92.85	11	91.54	90.90	2.1	7,214	0.03%
2023/04/18	4	92.70	1.1	94.55	92.10	2.9	7,596	0.04%
2023/04/17	5	93.62	0	0.00	93.80	5	7,735	0.06%
2023/04/14	1	95.10	0	0.00	94.60	1	7,735	0.01%
2023/04/13	0	0.00	5	94.44	94.00	-5	7,704	-0.06%
2023/04/12	1.1	93.84	1	94.50	94.30	0.1	7,684	0.00%
2023/04/11	1	95.00	0	0.00	94.90	1	7,706	0.01%
2023/04/10	0.1	95.00	0	0.00	94.60	0.1	7,762	0.00%
2023/04/07	1	95.90	0	0.00	95.70	1	7,768	0.01%
2023/04/06	1	96.20	3	96.80	95.90	-2	7,777	-0.03%
2023/03/31	0	0.00	1	97.10	96.90	-1	7,782	-0.01%
2023/03/30	0	0.00	8.4	96.91	97.50	-8.4	7,815	-0.11%
2023/03/29	13.4	96.64	2	95.80	96.00	11.4	7,814	0.15%
2023/03/28	3	98.30	2	98.85	98.90	1	7,825	0.01%
2023/03/27	5	99.62	4	100.00	99.00	1	7,922	0.01%
2023/03/24	27	98.84	27	98.74	98.50	0	7,889	0.00%
2023/03/23	3	96.67	3	96.50	98.00	0	7,842	0.00%
2023/03/22	1	94.40	3	95.17	94.20	-2	7,774	-0.03%
2023/03/21	0	0.00	10	94.29	93.70	-10	7,849	-0.13%
2023/03/20	11	94.68	0	0.00	94.60	11	7,920	0.14%
2023/03/17	0	0.00	14	94.45	95.90	-14	7,928	-0.18%
2023/03/16	0	0.00	0.4	92.05	91.80	-0.4	7,841	-0.01%
2023/03/15	0	0.00	0.1	92.89	91.50	-0.1	7,893	0.00%
2023/03/14	0.1	91.60	0	0.00	91.00	0.1	7,937	0.00%
2023/03/13	0	0.00	1.3	91.98	92.50	-1.3	7,947	-0.02%
2023/03/10	5	91.78	0	0.00	91.70	5	7,997	0.06%
2023/03/09	9	94.40	44	94.11	93.90	-35	8,118	-0.43%
2023/03/08	9	94.48	0	0.00	94.80	9	8,138	0.11%
2023/03/07	19	94.44	2	94.10	94.40	17	8,131	0.21%
2023/03/06	2	93.60	1.3	94.50	94.30	0.7	8,136	0.01%
2023/03/03	6	92.58	3.1	94.00	91.60	2.9	8,105	0.04%
2023/03/02	2.3	92.59	1	92.50	92.60	1.3	8,090	0.02%
2023/03/01	12	93.40	0	0.00	93.40	12	8,175	0.15%
2023/02/24	1.3	94.18	0	0.00	92.50	1.3	8,181	0.02%
2023/02/22	11	90.23	5	93.12	91.70	6	8,356	0.07%
2023/02/21	0	0.00	3	95.20	95.00	-3	8,345	-0.04%
2023/02/20	0	0.00	29	93.58	93.50	-29	8,479	-0.34%
2023/02/17	6	91.85	3	91.87	92.40	3	8,752	0.03%
2023/02/16	4	92.78	2	93.00	92.70	2	8,847	0.02%
2023/02/15	29.5	93.98	1	96.10	92.40	28.5	9,097	0.31%
2023/02/14	4	97.10	7.3	97.50	97.20	-3.3	9,016	-0.04%
2023/02/13	10.3	95.86	0	0.00	96.80	10.3	9,109	0.11%
2023/02/10	1	98.20	20	98.48	98.70	-19	9,040	-0.21%
2023/02/09	1	94.90	1	95.80	95.50	0	8,938	0.00%
2023/02/08	3	97.10	13.2	97.12	95.70	-10.2	8,956	-0.11%
2023/02/07	0.2	95.30	0.2	95.20	95.30	0.1	8,863	0.00%
2023/02/06	6.5	94.81	1	93.70	93.60	5.5	9,066	0.06%
2023/02/03	0.2	96.50	0	0.00	96.60	0.2	9,038	0.00%
2023/02/02	8	97.20	21	97.91	96.80	-13	9,008	-0.14%
2023/02/01	6.2	97.57	15	99.61	97.20	-8.8	8,912	-0.10%
2023/01/31	20.5	97.18	5	98.32	99.70	15.5	8,795	0.18%
2023/01/30	3	98.67	4	98.78	101.00	-1	8,464	-0.01%
2023/01/17	3	90.13	5	91.08	92.00	-2	8,194	-0.02%
2023/01/16	0	0.00	4.7	89.26	89.30	-4.7	8,114	-0.06%
2023/01/13	7.7	88.81	2	89.80	88.20	5.7	8,124	0.07%
2023/01/12	12.5	89.19	5	90.54	90.00	7.5	8,014	0.09%
2023/01/11	1	90.90	1	91.60	92.60	0	7,883	0.00%
2023/01/10	4.5	92.99	5	92.26	91.70	-0.5	7,836	-0.01%
2023/01/09	4.5	92.14	9	92.63	93.40	-4.5	7,676	-0.06%
2023/01/06	13	90.22	38	90.07	90.80	-25	7,420	-0.34%
2023/01/05	0	0.00	4.1	84.06	84.80	-4.1	6,972	-0.06%
2023/01/04	0	0.00	1	80.20	80.50	-1	6,909	-0.01%
2023/01/03	1	79.50	2	79.70	80.00	-1	6,966	-0.01%
2022/12/30	0	0.00	0	78.50	77.50	0	6,966	0.00%
2022/12/29	0	0.00	1	77.40	77.80	-1	6,994	-0.01%
2022/12/28	2	78.45	0	0.00	77.80	2	7,004	0.03%
2022/12/23	2	81.15	1	81.70	81.50	1	7,006	0.01%
2022/12/22	2	84.00	0.3	84.00	82.90	1.8	7,051	0.02%
2022/12/20	5.3	81.73	1	84.20	81.30	4.3	7,064	0.06%
2022/12/19	13	81.71	23	83.93	84.60	-10	7,070	-0.14%
2022/12/16	9	82.16	2	82.45	82.30	7	6,965	0.10%
2022/12/14	11	83.36	10	83.00	83.50	1	7,154	0.01%
2022/12/13	2	85.05	2	86.60	83.80	0	7,106	0.00%
2022/12/12	2	80.75	2	80.05	83.90	0	7,001	0.00%
2022/12/09	3	83.37	1	83.40	83.20	2	6,948	0.03%
2022/12/08	10	82.93	0	0.00	82.90	10	6,914	0.14%
2022/12/07	2	84.45	0	0.00	83.30	2	6,902	0.03%
2022/12/06	5	85.02	2	85.30	84.80	3	6,881	0.04%
2022/12/05	5	87.70	4	86.63	86.50	1	6,886	0.01%
2022/12/02	3	86.90	4	87.10	86.80	-1	6,936	-0.01%
2022/12/01	1	86.20	34	85.48	87.10	-33	6,920	-0.48%
2022/11/30	37	82.31	0	0.00	82.30	37	6,787	0.55%
2022/11/28	1	82.50	1	83.30	83.50	0	6,752	0.00%
2022/11/25	2	83.75	2	84.55	83.90	0	6,770	0.00%
2022/11/24	1	83.70	3	84.37	84.40	-2	6,781	-0.03%
2022/11/23	6	84.28	3	84.97	83.20	3	6,779	0.04%
2022/11/22	2	83.60	0	0.00	83.50	2	6,750	0.03%
2022/11/21	10	85.22	1	87.00	83.70	9	6,762	0.13%
2022/11/18	3	89.30	0	0.00	88.10	3	6,627	0.05%
2022/11/17	21	85.88	36	85.96	90.70	-15	6,483	-0.23%
2022/11/16	7	86.17	9	86.94	87.20	-2	6,395	-0.03%
2022/11/15	8	85.69	8	84.15	85.50	0	6,169	0.00%
2022/11/14	18	81.09	13	81.25	80.80	5	5,930	0.08%
2022/11/11	2	80.65	21.5	80.66	80.90	-19.5	5,877	-0.33%
2022/11/10	4.5	71.74	6	72.92	74.10	-1.5	5,629	-0.03%
2022/11/09	1	71.30	105	70.55	73.00	-104	5,590	-1.86%	大賣/鉅額交易
2022/11/08	0	0.00	21	69.03	69.10	-21	5,547	-0.38%
2022/11/07	46	66.94	1	66.80	67.50	45	5,611	0.80%
2022/11/04	30	64.48	20	65.30	65.30	10	5,641	0.18%
2022/11/03	36	65.18	3	65.00	65.10	33	5,632	0.59%
2022/11/02	45	65.59	7	65.87	66.00	38	5,664	0.67%
2022/10/31	0	0.00	1	66.10	66.40	-1	5,609	-0.02%
2022/10/28	1	63.90	1	64.30	64.10	0	5,730	0.00%
2022/10/27	0	0.00	3	64.73	64.80	-3	5,940	-0.05%
2022/10/26	0	0.00	1	62.30	61.90	-1	6,062	-0.02%
2022/10/25	4	63.15	1	63.60	62.60	3	6,094	0.05%
2022/10/24	1	65.10	1	65.50	64.80	0	6,098	0.00%
2022/10/21	5	64.14	6.1	63.96	63.50	-1.1	6,095	-0.02%
2022/10/20	2	60.95	1	61.30	62.40	1	6,036	0.02%
2022/10/19	0	0.00	1.1	63.86	62.70	-1.1	6,039	-0.02%
2022/10/18	0	0.00	1	63.40	63.00	-1	6,072	-0.02%
2022/10/17	2	62.15	0	0.00	63.70	2	6,099	0.03%
2022/10/14	2	63.35	4	63.80	63.50	-2	6,156	-0.03%
2022/10/13	1	61.50	0.1	61.09	60.30	0.9	6,187	0.01%
2022/10/12	1.2	60.18	3	60.00	60.30	-1.8	6,178	-0.03%
2022/10/11	2.1	61.70	0	0.00	61.00	2.1	6,153	0.03%
2022/10/06	0	0.00	2	68.20	68.80	-2	6,221	-0.03%
2022/10/05	2	68.70	3	69.00	68.50	-1	6,257	-0.02%
2022/10/04	2	66.80	0	0.00	67.30	2	6,284	0.03%
2022/09/29	2	63.40	0	0.00	63.50	2	6,543	0.03%
2022/09/28	1	64.10	1	64.20	63.30	0	6,594	0.00%
2022/09/26	1.1	65.12	0	0.00	64.40	1.1	6,777	0.02%
2022/09/23	0	68.00	0	0.00	68.00	0	6,817	0.00%
2022/09/21	2.1	70.07	1	69.30	69.80	1.1	6,932	0.02%
2022/09/19	0	73.40	0	0.00	72.50	0	6,756	0.00%
2022/09/16	1.1	74.12	0	0.00	73.10	1.1	6,796	0.02%
2022/09/15	1	75.30	0	0.00	75.40	1	6,849	0.01%
2022/09/14	2	72.95	4	73.73	73.80	-2	6,947	-0.03%
2022/09/13	1	75.00	0	0.00	75.50	1	6,951	0.01%
2022/09/12	1	75.80	2	75.30	75.00	-1	6,943	-0.01%
2022/09/07	1	70.00	0	0.00	71.80	1	6,988	0.01%
2022/09/06	1	71.80	1	73.00	71.80	0	6,980	0.00%
2022/09/05	0	0.00	8	71.46	71.50	-8	7,060	-0.11%
2022/09/02	1	72.20	0	0.00	72.00	1	7,206	0.01%
2022/09/01	5	72.56	1	73.10	72.50	4	7,189	0.06%
2022/08/29	1	74.20	0	0.00	73.20	1	7,129	0.01%
2022/08/26	0	0.00	3	76.53	76.60	-3	7,096	-0.04%
2022/08/24	0	0.00	8	75.20	75.20	-8	7,171	-0.11%
2022/08/23	1	74.40	0	0.00	74.20	1	7,223	0.01%
2022/08/22	11	74.68	0	0.00	74.10	11	7,228	0.15%
2022/08/19	3	75.27	1	75.20	75.00	2	7,267	0.03%
2022/08/18	1	76.10	0	0.00	76.00	1	7,292	0.01%
2022/08/17	0	0.00	1	77.20	77.20	-1	7,294	-0.01%
2022/08/16	1.1	76.34	1	76.10	76.20	0.1	7,369	0.00%
2022/08/15	12	78.03	0	0.00	78.20	12	7,379	0.16%
2022/08/12	1	75.00	4	76.15	76.60	-3	7,295	-0.04%
2022/08/09	2	71.85	1	72.20	72.00	1	7,132	0.01%
2022/08/08	1	74.10	0	0.00	73.40	1	7,087	0.01%
2022/08/05	1	74.70	15	74.63	74.90	-14	7,031	-0.20%
2022/08/04	0	0.00	6	71.27	73.00	-6	6,886	-0.09%
2022/08/03	0	0.00	1	69.10	69.70	-1	6,740	-0.01%
2022/08/02	4	67.68	1	68.00	68.20	3	6,575	0.05%
2022/08/01	3	70.87	0	0.00	70.70	3	6,525	0.05%
2022/07/29	1	71.90	0	0.00	72.00	1	6,510	0.02%
2022/07/28	3	71.40	0	0.00	72.10	3	6,509	0.05%
2022/07/27	1	70.50	0	0.00	72.10	1	6,491	0.02%
2022/07/26	2	70.70	2	70.75	71.00	0	6,483	0.00%
2022/07/25	4.2	73.11	1	73.60	72.80	3.2	6,465	0.05%
2022/07/22	6	75.53	1	75.60	75.20	5	6,496	0.08%
2022/07/21	11	75.55	0	0.00	75.90	11	6,501	0.17%
2022/07/18	93	72.85	4	73.38	73.00	89	6,453	1.38%
2022/07/15	8	71.61	4	73.00	73.10	4	6,416	0.06%
2022/07/14	1	69.30	1	70.50	70.90	0	6,348	0.00%
2022/07/12	4	67.60	4	67.35	67.90	0	6,267	0.00%
2022/07/11	12	71.71	6	72.67	71.30	6	6,257	0.10%
2022/07/08	2	71.60	2	72.40	71.80	0	6,256	0.00%
2022/07/07	1	68.80	6	67.60	69.70	-5	6,167	-0.08%
2022/07/06	1.1	65.96	0	0.00	65.30	1.1	6,078	0.02%
2022/07/04	2	66.76	1	67.50	67.50	1	5,980	0.02%
2022/07/01	0.1	75.00	1	76.50	73.30	-0.9	5,839	-0.02%
2022/06/30	0.1	77.30	0	0.00	76.80	0.1	5,892	0.00%
2022/06/29	5.1	80.99	0	0.00	79.90	5.1	5,768	0.09%
2022/06/27	0	0.00	1	86.00	85.00	-1	5,706	-0.02%
2022/06/23	0	0.00	14	83.63	83.00	-14	5,631	-0.25%
2022/06/22	1.1	84.32	0	84.90	83.70	1	5,546	0.02%
2022/06/20	1	90.80	2	91.00	89.10	-1	5,392	-0.02%
2022/06/17	2	91.10	0	0.00	90.60	2	5,349	0.04%
2022/06/15	1	96.30	0	0.00	95.50	1	5,177	0.02%
2022/06/14	1	96.09	0	0.00	96.50	1	5,245	0.02%
2022/06/13	9.1	96.62	0	0.00	95.60	9.1	5,217	0.17%
2022/06/10	0	0.00	1	101.50	101.50	-1	5,137	-0.02%
2022/06/08	1	102.50	0	0.00	103.00	1	5,149	0.02%
2022/06/07	1	101.50	0	0.00	101.50	1	5,202	0.02%
2022/05/31	2	104.50	2	105.00	107.00	0	5,238	0.00%
2022/05/30	1	99.60	5	101.50	103.50	-4	5,156	-0.08%
2022/05/27	4	98.15	2	98.50	98.20	2	5,112	0.04%
2022/05/26	1	98.00	1	100.00	97.40	0	5,127	0.00%
2022/05/25	2	99.80	2	100.00	101.00	0	5,078	0.00%
2022/05/24	8	101.55	1	100.00	99.80	7	5,092	0.14%
2022/05/23	3	107.17	7	106.64	106.50	-4	4,966	-0.08%
2022/05/20	0	0.00	7.6	107.83	107.50	-7.6	4,925	-0.16%
2022/05/19	1	103.50	1	104.50	106.50	0	4,918	0.00%
2022/05/18	0	107.00	0	0.00	107.50	0	4,905	0.00%
2022/05/17	6	106.25	6	106.92	107.00	0	4,887	0.00%
2022/05/16	1	106.00	1.5	105.00	104.50	-0.5	4,925	-0.01%
2022/05/13	4.5	104.00	4	104.00	104.00	0.5	5,057	0.01%
2022/05/12	5	101.00	0	0.00	101.00	5	5,143	0.10%
2022/05/11	2.1	102.29	2	102.00	102.00	0.1	5,200	0.00%
2022/05/10	2.1	97.27	1	96.50	101.00	1.1	5,295	0.02%
2022/05/09	6	103.58	0	100.50	99.50	6	5,337	0.11%
2022/05/06	0	0.00	2	105.50	107.50	-2	5,360	-0.04%
2022/05/05	0.1	106.00	0	0.00	107.50	0.1	5,477	0.00%
2022/04/29	0	0.00	2	105.50	105.50	-2	5,680	-0.04%
2022/04/28	1.1	100.05	3	101.00	103.50	-1.9	5,771	-0.03%
2022/04/27	2.2	96.89	0	0.00	98.50	2.2	5,692	0.04%
2022/04/25	1	101.07	0	0.00	103.00	1	5,679	0.02%
2022/04/22	0	106.33	0	0.00	106.00	0	5,704	0.00%
2022/04/21	0	0.00	1	108.00	109.00	-1	5,748	-0.02%
2022/04/20	1	109.50	1	110.00	109.00	0	5,791	0.00%
2022/04/19	1	108.00	0	0.00	108.00	1	5,852	0.02%
2022/04/18	4.2	108.64	0	0.00	108.00	4.2	5,931	0.07%
2022/04/12	0.2	112.50	1.3	112.12	112.50	-1.1	6,048	-0.02%
2022/04/08	3.3	116.50	0	0.00	116.50	3.3	6,153	0.05%
2022/04/06	9.1	116.55	2	116.50	118.00	7.1	6,035	0.12%
2022/03/31	0	0.00	2	125.00	124.50	-2	5,845	-0.03%
2022/03/30	0	0.00	2	124.00	124.00	-2	5,856	-0.03%
2022/03/29	5.1	121.30	5.1	121.00	121.00	0	5,859	0.00%
2022/03/28	2	118.50	1	119.50	120.50	1	5,875	0.02%
2022/03/25	2	122.75	0	0.00	122.00	2	5,861	0.03%
2022/03/24	2.1	121.05	0	0.00	122.00	2.1	5,851	0.04%
2022/03/21	0	0.00	0.1	124.50	124.00	-0.1	5,961	0.00%
2022/03/17	6	122.50	10.3	122.51	123.00	-4.3	6,109	-0.07%
2022/03/16	0.3	116.50	1	116.50	115.00	-0.8	6,054	-0.01%
2022/03/15	8.4	117.86	0	0.00	116.50	8.4	6,112	0.14%
2022/03/10	1.1	124.05	3	124.67	124.00	-2	6,202	-0.03%
2022/03/09	0	0.00	1	122.00	122.00	-1	6,295	-0.02%
2022/03/08	1.2	122.67	0	0.00	121.00	1.2	6,490	0.02%
2022/03/07	3	120.33	0	0.00	123.50	3	6,505	0.05%
2022/03/04	1.1	127.00	0	0.00	127.00	1.1	6,506	0.02%
2022/03/02	0	0.00	0.1	132.00	133.50	-0.1	6,430	0.00%
2022/03/01	0	0.00	2	127.50	130.00	-2	6,379	-0.03%
2022/02/24	0	0.00	4	125.00	125.00	-4	6,354	-0.06%
2022/02/23	5	126.00	1	125.50	124.50	4	6,327	0.06%
2022/02/22	0.2	124.50	0	0.00	126.50	0.2	6,402	0.00%
2022/02/21	5	126.10	0	0.00	126.50	5	6,396	0.08%
2022/02/17	0.1	129.00	0.1	129.50	129.00	-0.1	6,487	0.00%
2022/02/16	6.4	129.78	5	130.30	129.50	1.4	6,529	0.02%
2022/02/15	3	128.50	3.1	128.52	127.00	-0.1	6,571	0.00%
2022/02/14	2.2	124.84	0	0.00	124.00	2.2	6,467	0.03%
2022/02/11	0	0.00	1	131.00	131.50	-1	6,450	-0.02%
2022/02/10	3	128.83	7.1	130.01	130.50	-4.1	6,657	-0.06%
2022/02/09	3.1	126.01	0	0.00	127.50	3.1	6,697	0.05%
2022/02/08	5	123.60	0	0.00	123.50	5	6,783	0.07%
2022/02/07	1.1	126.29	0	0.00	123.50	1.1	6,906	0.02%
2022/01/26	2	130.76	3	131.33	130.50	-1	7,198	-0.01%
2022/01/25	0	0.00	0.2	138.75	139.00	-0.2	7,862	0.00%
2022/01/24	6	135.50	1.1	137.91	137.50	4.9	7,934	0.06%
2022/01/21	11	136.41	2.1	138.34	138.00	8.9	8,056	0.11%
2022/01/20	0	0.00	2	139.75	140.50	-2	8,134	-0.02%
2022/01/19	5	138.60	0	0.00	138.50	5	8,317	0.06%
2022/01/18	0.2	141.50	1	141.50	141.50	-0.8	8,424	-0.01%
2022/01/17	2	140.50	1.1	141.05	140.50	1	8,472	0.01%
2022/01/14	5.1	138.58	0	0.00	139.00	5.1	8,543	0.06%
2022/01/13	1.1	139.02	0	0.00	139.00	1.1	8,517	0.01%
2022/01/12	0	0.00	1	143.50	142.00	-1	8,556	-0.01%
2022/01/11	35.1	140.40	4	141.00	139.50	31.1	8,566	0.36%
2022/01/10	0.1	144.50	0	0.00	143.00	0.1	8,543	0.00%
2022/01/07	10.1	143.20	0	0.00	142.50	10.1	8,724	0.12%
2022/01/06	7.3	146.21	0	0.00	147.00	7.3	8,756	0.08%
2022/01/05	6	148.75	0	0.00	148.50	6	8,905	0.07%
2022/01/04	5.1	151.49	0	0.00	150.50	5.1	8,975	0.06%
2022/01/03	8.3	151.12	0	0.00	151.50	8.3	9,042	0.09%
2021/12/29	0	0.00	0.2	158.50	159.50	-0.2	9,316	0.00%
2021/12/28	0	0.00	1	159.50	160.00	-1	9,597	-0.01%
2021/12/27	2	157.50	3	158.00	157.50	-1	9,682	-0.01%
2021/12/23	0	0.00	0.3	156.50	155.50	-0.3	9,998	0.00%
2021/12/22	1	158.00	0	0.00	158.00	1	10,209	0.01%
2021/12/20	0	0.00	0.1	155.00	154.50	-0.1	10,347	0.00%
2021/12/17	0	0.00	1.3	154.62	155.50	-1.3	10,487	-0.01%
2021/12/16	0	0.00	0.2	155.00	155.50	-0.2	10,670	0.00%
2021/12/15	0	0.00	1	154.00	154.00	-1	10,864	-0.01%
2021/12/14	0.5	152.10	0.1	150.42	152.00	0.4	11,065	0.00%
2021/12/13	2.2	149.80	0	0.00	150.00	2.2	11,234	0.02%
2021/12/10	2	154.00	3.2	154.81	153.50	-1.2	11,331	-0.01%
2021/12/09	2.6	153.20	2	153.75	153.50	0.6	11,675	0.00%
2021/12/08	2.1	162.45	1.2	159.00	159.00	0.9	12,110	0.01%
2021/12/07	1	162.00	2	161.00	162.00	-1	12,681	-0.01%
2021/12/06	0.1	162.00	3	163.50	165.00	-2.9	12,952	-0.02%
2021/12/03	6.1	164.56	2	162.75	164.00	4.1	13,313	0.03%
2021/12/02	5.4	164.07	13	162.27	165.00	-7.6	13,767	-0.06%
2021/12/01	0	0.00	2	154.50	157.50	-2	14,155	-0.01%
2021/11/30	4	152.25	2	154.50	155.00	2	14,518	0.01%
2021/11/25	3	151.67	0	0.00	151.50	3	14,949	0.02%
2021/11/24	1	150.50	0	0.00	151.00	1	15,122	0.01%
2021/11/23	1	156.00	1	154.50	153.50	0	15,266	0.00%
2021/11/22	0	0.00	1.1	159.36	159.50	-1.1	15,438	-0.01%
2021/11/19	1	158.50	1	158.00	156.00	0	15,753	0.00%
2021/11/18	1	155.00	1	156.50	156.00	0	15,866	0.00%
2021/11/17	1	154.50	0.1	155.00	154.50	0.9	16,082	0.01%
2021/11/16	2.1	150.52	2	151.50	151.00	0.1	16,201	0.00%
2021/11/15	0.5	153.50	0	0.00	153.50	0.5	16,248	0.00%
2021/11/12	2	154.50	2	156.50	154.00	0	16,476	0.00%
2021/11/10	2.5	152.00	3	152.17	154.00	-0.5	16,671	0.00%
2021/11/09	3	158.00	13.3	157.20	155.50	-10.3	16,820	-0.06%
2021/11/08	0	0.00	4.1	148.90	150.50	-4.1	16,970	-0.02%
2021/11/05	16.1	146.96	14	146.00	144.50	2.1	17,155	0.01%
2021/11/04	10.4	143.98	1	149.00	143.50	9.4	17,580	0.05%
2021/11/03	8	154.81	3	152.33	151.50	5	17,469	0.03%
2021/11/02	16	160.75	26.1	159.87	158.00	-10.1	17,754	-0.06%
2021/11/01	1	148.00	4	148.00	148.50	-3	17,649	-0.02%
2021/10/29	1	143.00	2	144.25	144.50	-1	17,622	-0.01%
2021/10/28	10	145.35	3	143.00	143.00	7	17,507	0.04%
2021/10/27	3	145.33	6	145.17	149.00	-3	17,344	-0.02%
2021/10/26	1	141.00	0	0.00	143.50	1	17,224	0.01%
2021/10/25	4	140.88	1	141.00	141.00	3	17,090	0.02%
2021/10/22	3	139.67	0	0.00	143.50	3	17,034	0.02%
2021/10/21	2	148.00	1	144.50	143.00	1	16,896	0.01%
2021/10/20	3	147.00	4	148.88	146.50	-1	16,829	-0.01%
2021/10/19	2	145.50	10	144.35	145.50	-8	16,704	-0.05%
2021/10/18	6	139.92	0	0.00	140.50	6	16,617	0.04%
2021/10/15	1	146.00	2	145.75	144.00	-1	16,585	-0.01%
2021/10/14	1	140.00	9	142.00	140.50	-8	16,358	-0.05%
2021/10/13	9	137.72	2	138.25	138.00	7	16,360	0.04%
2021/10/08	1	147.50	1	147.50	147.00	0	16,055	0.00%
2021/10/07	4	150.38	3	150.33	150.00	1	15,897	0.01%
2021/10/06	6	149.00	7	148.14	149.00	-1	15,732	-0.01%
2021/10/05	1	145.00	1	138.00	145.50	0	15,557	0.00%
2021/10/04	1	144.50	1	148.00	144.00	0	15,271	0.00%
2021/10/01	2	148.00	8	147.81	149.00	-6	15,191	-0.04%
2021/09/30	2	144.75	3	150.00	151.50	-1	15,062	-0.01%
2021/09/29	2	145.25	1.1	145.00	144.50	0.9	14,878	0.01%
2021/09/28	4	155.00	1	152.50	155.50	3	14,638	0.02%
2021/09/27	4	156.13	1.2	156.37	154.50	2.9	14,562	0.02%
2021/09/24	1.1	154.02	1.7	157.29	157.50	-0.7	14,499	0.00%
2021/09/23	7.1	153.78	4	156.50	152.00	3.1	14,371	0.02%
2021/09/22	4	153.38	4	153.25	154.00	0	14,150	0.00%
2021/09/17	52	158.40	53	159.46	162.00	-1	13,947	-0.01%
2021/09/16	3	157.67	3	157.33	157.00	0	13,727	0.00%
2021/09/15	11	159.27	19.1	158.02	158.50	-8.1	13,534	-0.06%
2021/09/14	51	162.13	50	161.29	160.00	1	13,350	0.01%
2021/09/13	52.2	171.21	34	174.69	162.00	18.2	13,011	0.14%
2021/09/10	20.1	171.82	15.1	171.94	173.50	5	12,479	0.04%
2021/09/09	13	161.54	14	162.18	164.00	-1	11,860	-0.01%
2021/09/08	12	163.67	10	159.75	158.00	2	11,556	0.02%
2021/09/07	33	168.48	32	166.83	171.50	1	11,313	0.01%
2021/09/06	5.1	167.41	7	168.29	165.00	-2	10,853	-0.02%
2021/09/03	2	159.50	8	158.75	158.50	-6	10,229	-0.06%
2021/09/02	5	155.80	4	155.25	153.00	1	9,846	0.01%
2021/09/01	1	149.50	4	150.75	151.00	-3	9,499	-0.03%
2021/08/31	4	146.25	2	146.50	148.00	2	9,384	0.02%
2021/08/30	1	148.00	2	146.75	149.00	-1	9,304	-0.01%
2021/08/27	0	0.00	4	148.38	148.50	-4	9,135	-0.04%
2021/08/26	6	148.89	5	144.70	144.00	1	8,977	0.01%
2021/08/25	14	148.64	10	145.35	145.50	4	8,809	0.05%
2021/08/24	5	141.00	6	143.67	142.50	-1	8,417	-0.01%
2021/08/23	0	0.00	1	140.50	138.50	-1	8,223	-0.01%
2021/08/20	3	132.17	1	129.50	131.50	2	8,078	0.02%
2021/08/19	0	0.00	2	136.25	136.00	-2	8,033	-0.02%
2021/08/18	4	136.50	1	132.53	137.00	3	7,956	0.04%
2021/08/17	1	135.00	0	0.00	136.50	1	7,737	0.01%
2021/08/16	1	136.50	1	136.00	137.50	0	7,663	0.00%
2021/08/13	2	141.25	7	141.57	141.50	-5	7,476	-0.07%
2021/08/12	2	149.25	5	147.90	145.00	-3	7,264	-0.04%
2021/08/11	3	145.33	4.1	144.93	144.00	-1.1	6,871	-0.02%
2021/08/10	7	154.29	16.1	149.29	146.50	-9.1	6,610	-0.14%
2021/08/09	1	143.99	0.3	143.05	143.00	0.7	6,104	0.01%
2021/08/06	26	147.35	10	146.40	143.00	16	6,073	0.26%
2021/08/05	5	142.00	9.2	142.37	146.50	-4.2	5,508	-0.08%
2021/08/03	0	0.00	1	121.00	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	1.1	119.37	120.00	-1.1	4,890	-0.02%
2021/07/28	1	111.00	0	0.00	111.50	1	5,217	0.02%
2021/07/23	1	115.00	0	0.00	114.00	1	5,447	0.02%
2021/07/21	0	0.00	2	116.25	116.50	-2	5,530	-0.04%
2021/07/19	2	112.00	1	113.00	113.00	1	5,590	0.02%
2021/07/15	0	0.00	3	119.00	120.00	-3	5,554	-0.05%
2021/07/14	0	0.00	1	118.50	118.50	-1	5,539	-0.02%
2021/07/13	4	118.88	3	118.17	119.00	1	5,563	0.02%
2021/07/09	3	114.50	0	0.00	113.50	3	5,656	0.05%
2021/07/07	0	0.00	1	117.00	116.50	-1	5,808	-0.02%
2021/07/06	0.1	117.00	0	0.00	115.50	0.1	5,958	0.00%
2021/07/02	0	0.00	2	118.00	117.50	-2	6,157	-0.03%
2021/07/01	0.1	116.55	2	118.00	116.00	-1.9	6,250	-0.03%
2021/06/29	2	116.50	0	0.00	117.50	2	6,354	0.03%
2021/06/28	0.1	116.00	0	0.00	116.00	0.1	6,417	0.00%
2021/06/24	3	118.00	0	0.00	118.00	3	6,472	0.05%
2021/06/23	1	119.00	1	119.50	120.50	0	6,502	0.00%
2021/06/22	2.1	118.00	1	118.00	118.00	1.1	6,580	0.02%
2021/06/18	0.1	122.00	0	0.00	122.00	0.1	6,651	0.00%
2021/06/16	0	0.00	1	123.00	121.50	-1	6,721	-0.01%
2021/06/15	2	120.75	12	122.38	124.00	-10	6,686	-0.15%
2021/06/11	0	0.00	3	117.83	117.50	-3	6,690	-0.04%
2021/06/10	0	0.00	2	117.50	116.00	-2	6,782	-0.03%
2021/06/09	1	114.00	0	0.00	114.00	1	6,813	0.01%
2021/06/08	1	115.50	1	114.50	114.50	0	6,997	0.00%
2021/06/02	2	115.75	0	0.00	116.00	2	7,656	0.03%
2021/06/01	1	117.50	0	0.00	117.50	1	7,776	0.01%
2021/05/28	5.1	116.50	0	0.00	117.00	5.1	8,124	0.06%
2021/05/27	1	113.00	1	114.00	116.50	0	8,110	0.00%
2021/05/24	1	106.50	0	0.00	108.00	1	8,137	0.01%
2021/05/21	1	108.50	2	108.50	109.00	-1	8,204	-0.01%
2021/05/19	1	108.00	1	106.50	106.50	0	8,269	0.00%
2021/05/17	0	0.00	1	102.50	104.50	-1	8,383	-0.01%
2021/05/14	1	109.50	0	0.00	105.50	1	8,318	0.01%
2021/05/13	2	104.75	4	109.25	110.00	-2	8,342	-0.02%
2021/05/12	0	0.00	2	103.00	101.50	-2	8,514	-0.02%
2021/05/11	1	112.50	2	110.00	109.50	-1	8,481	-0.01%
2021/05/10	0	0.00	3	114.67	114.50	-3	8,426	-0.04%
2021/05/07	0.1	113.50	1	114.50	114.00	-0.9	8,515	-0.01%
2021/05/06	4	114.13	4	116.63	112.50	0	8,587	0.00%
2021/05/05	5.1	113.80	2	110.75	110.50	3.1	8,498	0.04%
2021/05/04	0	0.00	1	114.50	116.00	-1	8,429	-0.01%
2021/05/03	2	116.50	0	0.00	115.00	2	8,682	0.02%
2021/04/29	2	119.50	0.2	119.00	119.50	1.9	8,761	0.02%
2021/04/28	2.2	119.00	2	119.50	120.00	0.2	8,781	0.00%
2021/04/27	0	0.00	0.1	119.00	119.50	-0.1	8,896	0.00%
2021/04/26	1	118.00	2	119.25	118.50	-1	8,923	-0.01%
2021/04/23	9	113.22	10	115.50	116.50	-1	8,894	-0.01%
2021/04/22	0	0.00	15	114.50	113.50	-15	9,041	-0.17%
2021/04/21	19.1	112.19	0	0.00	113.50	19.1	9,049	0.21%
2021/04/20	0.2	115.00	0	0.00	115.00	0.2	9,224	0.00%
2021/04/16	0	0.00	4	116.25	116.50	-4	9,284	-0.04%
2021/04/15	1	112.00	2	113.00	114.00	-1	9,303	-0.01%
2021/04/14	1	113.50	1.1	113.55	113.00	-0.1	9,305	0.00%
2021/04/13	0.1	116.00	5	117.40	116.50	-4.9	9,261	-0.05%
2021/04/12	7.1	115.72	4	117.00	116.00	3.1	9,214	0.03%
2021/04/09	3	115.83	7	116.07	116.50	-4	9,116	-0.04%
2021/04/08	2	111.00	4	111.13	112.50	-2	8,994	-0.02%
2021/04/07	2.1	110.29	1	110.50	111.00	1.1	8,990	0.01%
2021/04/06	2	112.00	0	0.00	112.00	2	8,939	0.02%
2021/04/01	0	0.00	10	109.75	110.00	-10	8,882	-0.11%
2021/03/31	0	0.00	2	109.00	108.00	-2	8,830	-0.02%
2021/03/30	1	110.00	4	109.25	110.00	-3	8,746	-0.03%
2021/03/29	2	108.00	2	108.00	108.00	0	8,695	0.00%
2021/03/26	2	106.00	2	107.00	107.00	0	8,690	0.00%
2021/03/25	6	104.83	4	105.25	106.00	2	8,666	0.02%
2021/03/24	1	105.00	3	106.00	105.50	-2	8,611	-0.02%
2021/03/23	0.4	109.25	2	109.50	108.50	-1.6	8,634	-0.02%
2021/03/22	0	0.00	2	108.50	109.50	-2	8,623	-0.02%
2021/03/19	2	106.25	5	107.50	108.00	-3	8,674	-0.03%
2021/03/18	0	0.00	2	109.00	109.00	-2	8,613	-0.02%
2021/03/17	10.2	108.81	7	109.36	106.00	3.2	8,614	0.04%
2021/03/16	1	108.00	1	108.50	108.50	0	8,584	0.00%
2021/03/15	1.1	106.91	1	105.00	106.00	0.1	8,767	0.00%
2021/03/12	2	106.25	53	106.04	106.50	-51	9,054	-0.56%
2021/03/11	6	101.23	12	102.71	102.00	-6	9,045	-0.07%
2021/03/10	10	100.70	6	103.58	100.50	4	8,877	0.05%
2021/03/09	26	99.88	30	102.23	102.50	-4	8,724	-0.05%
2021/03/08	19.1	103.59	14	105.96	103.50	5.1	8,592	0.06%
2021/03/05	12.1	105.92	7	106.00	106.00	5.1	8,532	0.06%
2021/03/04	67	108.94	7	109.36	108.50	60	8,465	0.71%
2021/03/03	11	112.09	5	112.40	112.50	6	8,319	0.07%
2021/03/02	4	118.25	2	115.50	115.00	2	8,190	0.02%
2021/02/26	6.1	117.92	2.2	118.23	116.00	3.9	8,162	0.05%
2021/02/25	2	123.99	0	0.00	122.50	2	8,089	0.02%
2021/02/24	2.1	123.38	4	123.50	122.00	-1.9	8,444	-0.02%
2021/02/23	1	122.00	0	0.00	122.00	1	8,511	0.01%
2021/02/22	3	124.83	6	125.42	125.50	-3	8,435	-0.04%
2021/02/19	6	124.67	15	125.00	124.50	-9	8,413	-0.11%
2021/02/18	27	123.67	0.5	124.00	123.50	26.5	8,373	0.32%
2021/02/17	4	127.63	3.3	127.08	126.50	0.7	8,278	0.01%
2021/02/05	2	128.25	7	126.79	126.00	-5	8,186	-0.06%
2021/02/04	8	125.94	7	127.50	126.50	1	8,143	0.01%
2021/02/03	21.3	124.81	34.1	124.32	127.00	-12.9	8,047	-0.16%
2021/02/02	7	117.50	11.2	117.83	118.00	-4.2	7,806	-0.05%
2021/02/01	1	112.97	103	115.14	115.00	-102	7,775	-1.31%	大賣/鉅額交易
2021/01/29	48.3	115.29	24	119.79	112.00	24.3	7,766	0.31%
2021/01/28	9	118.56	4	119.25	117.00	5	7,864	0.06%
2021/01/27	63.1	123.21	107	126.05	122.50	-44	7,762	-0.57%	大賣/
2021/01/26	23.1	125.76	7	126.14	123.00	16.1	7,665	0.21%
2021/01/25	16	126.19	18	128.20	129.50	-2	7,524	-0.03%
2021/01/22	83	122.78	3.1	122.85	123.00	79.9	7,177	1.11%
2021/01/21	37	119.53	2	122.00	120.00	35	7,023	0.50%
2021/01/20	4.2	118.67	3	120.83	120.00	1.2	6,918	0.02%
2021/01/19	2	118.00	10	119.25	118.50	-8	6,791	-0.12%
2021/01/18	12	114.63	1	116.00	116.50	11	6,711	0.16%
2021/01/15	6	120.58	7.5	119.37	117.50	-1.5	6,677	-0.02%
2021/01/14	5	121.10	2	121.25	122.00	3	6,525	0.05%
2021/01/13	1.5	120.67	82.1	119.86	124.00	-80.6	6,448	-1.25%
2021/01/12	29	117.00	41	119.00	117.00	-12	6,247	-0.19%
2021/01/11	1	118.00	19	117.89	118.00	-18	6,198	-0.29%
2021/01/08	5	115.80	3	114.83	116.00	2	6,139	0.03%
2021/01/07	19	112.50	3	114.50	116.00	16	6,030	0.27%
2021/01/06	21	112.76	0	0.00	113.00	21	6,036	0.35%
2021/01/05	2	113.01	1	114.00	114.00	1	6,040	0.02%
2021/01/04	11	113.68	2	113.50	114.00	9	6,119	0.15%
2020/12/31	12	115.17	2	116.00	116.00	10	6,241	0.16%
2020/12/30	2	112.75	0	0.00	113.50	2	6,217	0.03%
2020/12/29	12	115.75	1	116.50	114.00	11	6,249	0.18%
2020/12/28	18	114.28	13	117.35	118.00	5	6,298	0.08%
2020/12/25	27	114.31	0	0.00	115.00	27	6,405	0.42%
2020/12/24	5	114.50	0	0.00	114.50	5	6,624	0.08%
2020/12/23	1	115.00	0	0.00	114.50	1	6,829	0.01%
2020/12/22	0	0.00	5	114.50	114.50	-5	6,881	-0.07%
2020/12/21	1	115.00	1	115.00	115.50	0	6,899	0.00%
2020/12/18	0	0.00	37	115.86	116.00	-37	6,886	-0.54%
2020/12/17	10	115.55	4	115.00	115.00	6	6,863	0.09%
2020/12/16	6	112.75	0	0.00	112.50	6	6,773	0.09%
2020/12/15	29	112.40	0	0.00	112.50	29	6,713	0.43%
2020/12/14	1	114.50	2	114.75	116.00	-1	6,632	-0.02%
2020/12/11	20	113.00	34	116.87	116.00	-14	6,635	-0.21%
2020/12/10	8	119.19	9	117.34	117.50	-1	6,563	-0.02%
2020/12/09	28	124.21	6	124.75	123.50	22	6,475	0.34%
2020/12/08	8	119.38	14	119.07	125.50	-6	6,235	-0.10%
2020/12/07	8	112.19	7.1	113.00	114.50	0.9	5,911	0.02%
2020/12/04	3	107.67	11	108.05	109.00	-8	5,764	-0.14%
2020/12/03	4	109.38	8	108.94	108.50	-4	5,755	-0.07%
2020/12/02	5	106.60	6	107.92	109.00	-1	5,925	-0.02%
2020/12/01	15	103.90	25	106.20	107.00	-10	5,917	-0.17%
2020/11/30	15.1	105.86	3	105.00	105.00	12.1	5,993	0.20%
2020/11/27	0	105.50	2	105.75	107.00	-2	5,923	-0.03%
2020/11/26	7	105.71	7	104.50	105.00	0	5,935	0.00%
2020/11/25	6	106.25	6	106.33	106.50	0	6,016	0.00%
2020/11/24	11	106.95	8	106.31	105.50	3	5,976	0.05%
2020/11/23	18	108.69	6	110.58	108.00	12	5,890	0.20%
2020/11/20	0	0.00	6	102.97	105.00	-6	5,579	-0.11%
2020/11/17	2	99.50	7	98.94	99.00	-5	5,692	-0.09%
2020/11/16	10	97.59	3	97.93	98.50	7	5,723	0.12%
2020/11/13	6	96.28	0	0.00	96.10	6	5,757	0.10%
2020/11/12	1	97.20	0	0.00	97.60	1	5,754	0.02%
2020/11/11	3	97.73	0	0.00	98.00	3	5,755	0.05%
2020/11/10	4	99.00	0	0.00	98.30	4	5,774	0.07%
2020/11/09	0	0.00	2	103.25	103.00	-2	5,794	-0.03%
2020/11/06	1	100.50	2	101.00	100.50	-1	5,810	-0.02%
2020/11/05	3	99.80	16	99.87	100.00	-13	5,873	-0.22%
2020/11/04	0	0.00	5	95.40	96.20	-5	5,758	-0.09%
2020/11/02	1	92.50	0	0.00	93.60	1	6,338	0.02%
2020/10/30	1	93.20	0	0.00	93.20	1	6,478	0.02%
2020/10/29	1	94.10	1	93.60	94.20	0	6,545	0.00%
2020/10/28	4	94.10	1	94.10	95.10	3	6,606	0.05%
2020/10/27	3	94.03	0	0.00	94.50	3	6,680	0.04%
2020/10/26	2	95.65	0	0.00	95.40	2	6,777	0.03%
2020/10/23	2	95.10	1	95.10	95.40	1	6,931	0.01%
2020/10/22	7	96.40	1	96.20	96.20	6	7,492	0.08%
2020/10/21	4	98.48	2	97.10	97.10	2	7,886	0.03%
2020/10/20	0	0.00	1	98.30	98.50	-1	8,046	-0.01%
2020/10/19	2	97.40	0	0.00	97.10	2	8,531	0.02%
2020/10/14	1	99.00	0	0.00	99.40	1	8,800	0.01%
2020/10/12	1	98.20	7	98.90	99.00	-6	8,854	-0.07%
2020/10/08	0	0.00	6	99.40	98.50	-6	8,817	-0.07%
2020/10/07	0	0.00	5	96.60	96.50	-5	8,698	-0.06%
2020/10/05	0	0.00	1	97.50	95.30	-1	8,729	-0.01%
2020/09/30	1	92.80	5	94.68	96.10	-4	8,722	-0.05%
2020/09/29	16	98.61	8	96.48	95.00	8	8,693	0.09%
2020/09/28	5	96.14	8	97.05	97.80	-3	8,607	-0.03%
2020/09/25	0	0.00	3	90.47	89.10	-3	8,528	-0.04%
2020/09/23	3	92.80	5	93.70	93.60	-2	8,682	-0.02%
2020/09/22	3	92.83	4	94.05	92.70	-1	8,722	-0.01%
2020/09/21	8	93.71	0	0.00	93.50	8	8,745	0.09%
2020/09/18	1	95.50	0	0.00	95.40	1	8,776	0.01%
2020/09/17	3	95.30	0	0.00	95.60	3	8,775	0.03%
2020/09/16	1	97.20	3	96.40	95.60	-2	8,794	-0.02%
2020/09/15	3	96.50	0	0.00	96.00	3	8,783	0.03%
2020/09/14	0	0.00	2	97.90	97.90	-2	8,745	-0.02%
2020/09/11	2	96.60	1	96.80	97.40	1	8,687	0.01%
2020/09/10	2	97.50	3	97.43	97.30	-1	8,638	-0.01%
2020/09/09	1	93.70	3	94.97	96.20	-2	8,636	-0.02%
2020/09/08	3	96.97	1	97.10	96.00	2	8,629	0.02%
2020/09/07	2	99.90	0	0.00	96.50	2	8,619	0.02%
2020/09/03	0	0.00	6	95.65	96.00	-6	8,459	-0.07%
2020/09/02	0	0.00	6	94.23	94.60	-6	8,345	-0.07%
2020/09/01	0	0.00	2	92.95	93.10	-2	8,348	-0.02%
2020/08/31	7	93.91	1	96.20	93.50	6	8,317	0.07%
2020/08/27	2	94.44	1	93.50	93.30	1	8,141	0.01%
2020/08/26	0	0.00	2	93.95	93.70	-2	8,112	-0.02%
2020/08/25	5	94.20	7	93.94	94.40	-2	8,088	-0.02%
2020/08/24	13	91.22	19	91.34	91.90	-6	8,028	-0.07%
2020/08/21	1	87.00	1	86.94	88.30	0	7,952	0.00%
2020/08/20	4	87.25	2	84.60	84.80	2	7,882	0.03%
2020/08/19	0	0.00	1	91.50	89.50	-1	7,851	-0.01%
2020/08/18	2	89.85	1	90.00	89.60	1	7,794	0.01%
2020/08/17	2	90.75	0	0.00	90.30	2	7,790	0.03%
2020/08/14	2	91.40	0	0.00	91.50	2	7,809	0.03%
2020/08/13	0	0.00	1	90.00	91.40	-1	7,764	-0.01%
2020/08/12	1	87.20	0	0.00	88.20	1	7,641	0.01%
2020/08/11	0	0.00	1	90.20	89.90	-1	7,618	-0.01%
2020/08/10	4	88.88	6	88.23	87.20	-2	7,603	-0.03%
2020/08/07	7	90.30	3	90.00	89.70	4	7,614	0.05%
2020/08/06	13	93.75	2	94.05	92.10	11	7,480	0.15%
2020/08/05	1	94.20	4	96.28	97.70	-3	7,132	-0.04%
2020/08/04	2	93.20	0	0.00	93.10	2	6,992	0.03%
2020/08/03	1	94.00	10	94.10	93.20	-9	6,925	-0.13%
2020/07/31	0	0.00	1	96.30	95.20	-1	6,880	-0.01%
2020/07/30	2	95.80	1	95.70	95.10	1	6,820	0.01%
2020/07/29	0	0.00	1	96.00	95.20	-1	6,724	-0.01%
2020/07/28	0	0.00	103	99.31	95.50	-103	6,632	-1.55%	大賣/鉅額交易
2020/07/27	21.1	93.92	22.1	94.13	93.90	-1	6,091	-0.02%
2020/07/24	5	89.76	2	90.30	89.00	3	5,776	0.05%
2020/07/23	6	92.12	13	96.71	91.30	-7	5,658	-0.12%
2020/07/22	0	0.00	3	88.33	90.70	-3	5,280	-0.06%
2020/07/21	0	0.00	6	83.05	82.50	-6	5,158	-0.12%
2020/07/17	1	81.20	0	0.00	81.20	1	5,099	0.02%
2020/07/15	1.1	83.46	1	82.70	82.30	0.1	5,011	0.00%
2020/07/14	0	0.00	10	83.00	82.60	-10	5,031	-0.20%
2020/07/13	0	0.00	1	83.40	82.30	-1	5,060	-0.02%
2020/07/10	1	81.20	3	82.47	82.00	-2	5,176	-0.04%
2020/07/09	5	80.42	0	0.00	81.00	5	5,203	0.10%
2020/07/08	2	80.70	10	81.00	81.50	-8	5,184	-0.15%
2020/07/07	10	81.70	3	82.70	81.90	7	5,238	0.13%
2020/07/06	0	0.00	1	79.80	80.30	-1	5,212	-0.02%
2020/07/03	10	80.90	5.2	79.91	80.90	4.8	5,215	0.09%
2020/07/02	3	78.97	0	0.00	79.10	3	5,189	0.06%
2020/06/30	2	79.25	1	78.20	77.80	1	5,157	0.02%
2020/06/29	1	77.80	0	0.00	77.50	1	5,212	0.02%
2020/06/24	1	78.90	0	0.00	78.30	1	5,290	0.02%
2020/06/22	0	0.00	4	78.45	78.30	-4	5,525	-0.07%
2020/06/19	0	0.00	10	77.00	77.00	-10	5,594	-0.18%
2020/06/18	0	0.00	1	76.90	77.00	-1	5,675	-0.02%
2020/06/16	0	0.00	1	77.20	77.00	-1	6,005	-0.02%
2020/06/12	2	75.50	0	0.00	75.70	2	6,087	0.03%
2020/06/11	1	79.00	2	78.85	77.20	-1	6,109	-0.02%
2020/06/10	1	76.00	5	76.76	77.20	-4	6,099	-0.07%
2020/06/09	0	0.00	4	76.40	75.80	-4	6,181	-0.06%
2020/06/08	0	0.00	4	75.00	75.80	-4	6,305	-0.06%
2020/06/05	1	74.00	2	74.45	74.40	-1	6,300	-0.02%
2020/06/03	0	0.00	0	73.40	73.40	0	6,422	0.00%
2020/06/01	1	73.40	0	0.00	73.40	1	6,440	0.02%
2020/05/29	0	0.00	2	71.70	73.50	-2	6,453	-0.03%
2020/05/26	1	71.40	0	0.00	71.20	1	6,514	0.02%
2020/05/25	0	0.00	5	69.66	71.50	-5	6,524	-0.08%
2020/05/22	0	0.00	1	69.50	69.50	-1	6,581	-0.02%
2020/05/21	0	0.00	1	69.00	69.90	-1	6,735	-0.01%
2020/05/20	1	68.20	3	68.47	68.40	-2	6,756	-0.03%
2020/05/18	1	69.60	4	68.30	67.60	-3	6,734	-0.04%
2020/05/15	15	71.73	4	70.28	70.10	11	6,724	0.16%
2020/05/14	6	73.33	2	72.85	71.70	4	6,681	0.06%
2020/05/13	1	72.70	2	71.80	72.80	-1	6,547	-0.02%
2020/05/12	1	70.50	0	0.00	70.80	1	6,516	0.02%
2020/05/08	2	71.50	0	0.00	70.40	2	6,544	0.03%
2020/05/05	0	0.00	1	70.10	69.30	-1	6,624	-0.02%
2020/05/04	1	67.60	2	69.15	69.50	-1	6,636	-0.02%
2020/04/30	1	69.10	32	69.39	69.90	-31	6,624	-0.47%
2020/04/29	2	67.85	1	68.50	68.60	1	6,573	0.02%
2020/04/28	21	67.80	17	67.75	68.40	4	6,512	0.06%
2020/04/27	1	67.90	0	0.00	67.60	1	6,581	0.02%
2020/04/24	1	66.40	0	0.00	66.80	1	6,522	0.02%
2020/04/23	1	67.80	0	0.00	67.30	1	6,469	0.02%
2020/04/22	0	0.00	5	67.00	67.50	-5	6,486	-0.08%
2020/04/21	0	0.00	5	66.90	66.50	-5	6,537	-0.08%
2020/04/20	10	68.00	0	0.00	68.00	10	6,663	0.15%
2020/04/16	0	0.00	5	68.10	67.70	-5	6,616	-0.08%
2020/04/15	2	66.75	2	68.00	68.00	0	6,543	0.00%
2020/04/14	1	64.50	2	65.05	65.50	-1	6,409	-0.02%
2020/04/13	4	62.90	0	0.00	63.00	4	6,323	0.06%
2020/04/10	5	62.90	2	62.85	62.90	3	6,302	0.05%
2020/04/09	5	61.50	3	62.23	62.40	2	6,216	0.03%
2020/04/08	3	61.27	5	61.24	61.60	-2	6,163	-0.03%
2020/04/07	13	60.83	3	61.50	61.20	10	6,065	0.16%
2020/03/31	2	58.85	1	59.10	59.30	1	6,153	0.02%
2020/03/30	2	58.35	0	0.00	58.60	2	6,083	0.03%
2020/03/27	0	0.00	1	59.80	60.50	-1	5,973	-0.02%
2020/03/25	5	59.14	0	0.00	59.00	5	5,718	0.09%
2020/03/24	4	56.48	4	56.90	56.70	0	5,656	0.00%
2020/03/23	1	56.10	0	0.00	55.00	1	5,687	0.02%
2020/03/20	104	59.96	2	60.40	58.90	102	5,750	1.77%	大買/鉅額交易
2020/03/19	1	57.60	2.2	58.61	57.60	-1.2	5,614	-0.02%
2020/03/17	1	65.20	0	0.00	65.00	1	5,724	0.02%
2020/03/16	1	68.50	8	67.61	67.00	-7	5,852	-0.12%
2020/03/13	1	66.40	2	66.40	70.00	-1	5,922	-0.02%
2020/03/12	3	70.87	1	72.90	71.40	2	5,974	0.03%
2020/03/11	2	71.30	0	0.00	71.80	2	6,038	0.03%
2020/03/10	1	71.10	1	72.40	72.00	0	6,380	0.00%
2020/03/09	2	73.30	1	73.60	72.90	1	6,726	0.01%
2020/03/04	3	74.47	0	0.00	74.70	3	6,847	0.04%
2020/03/03	0	0.00	1	75.70	75.10	-1	6,861	-0.01%
2020/03/02	1	74.10	2	74.70	74.00	-1	6,891	-0.01%
2020/02/27	2	74.30	2	74.00	74.20	0	7,119	0.00%
2020/02/26	1	74.40	3	74.30	74.90	-2	7,176	-0.03%
2020/02/25	0	0.00	6	73.63	75.30	-6	7,200	-0.08%
2020/02/24	10	74.54	0	0.00	74.00	10	7,139	0.14%
2020/02/21	0	0.00	20	78.70	78.40	-20	6,994	-0.29%
2020/02/20	11	77.59	0	0.00	77.70	11	6,922	0.16%
2020/02/19	11	77.78	0	0.00	78.00	11	6,909	0.16%
2020/02/18	1	78.20	0	0.00	77.90	1	6,943	0.01%
2020/02/17	5	78.66	3	78.30	78.30	2	6,895	0.03%
2020/02/13	1	79.50	13	79.20	78.80	-12	6,802	-0.18%
2020/02/10	0	0.00	7	77.30	76.90	-7	6,668	-0.10%
2020/02/07	8	77.79	15	78.00	77.70	-7	6,662	-0.11%
2020/02/06	2	78.50	6.3	78.39	78.90	-4.3	6,644	-0.06%
2020/02/05	1	76.70	0	0.00	76.50	1	6,663	0.02%
2020/02/04	0	0.00	1	76.80	76.80	-1	6,692	-0.01%
2020/02/03	6	74.27	0	0.00	74.50	6	6,676	0.09%
2020/01/31	1	74.50	1	75.60	75.20	0	6,658	0.00%
2020/01/30	17	76.13	17	75.41	75.00	0	6,642	0.00%
2020/01/17	8	80.19	2	79.85	79.60	6	6,488	0.09%
2020/01/16	14	80.16	2	80.10	80.10	12	6,522	0.18%
2020/01/15	5.2	81.70	1	82.10	81.00	4.2	6,483	0.06%
2020/01/14	7.3	82.12	21	81.62	83.10	-13.7	6,389	-0.21%
2020/01/13	1	79.80	50.1	79.90	79.80	-49.1	6,228	-0.79%
2020/01/10	0	0.00	11	78.78	77.50	-11	6,176	-0.18%
2020/01/08	1	77.00	0	0.00	76.80	1	6,204	0.02%
2020/01/07	1	77.40	5	77.10	77.40	-4	6,196	-0.06%
2020/01/06	12	77.15	3	77.40	77.50	9	6,168	0.15%
2020/01/03	56	78.79	10	79.05	78.00	46	6,122	0.75%
2019/12/31	6	79.30	0	0.00	79.30	6	6,019	0.10%
2019/12/30	12	80.30	0	0.00	80.20	12	6,024	0.20%
2019/12/27	6	80.35	10	79.87	80.00	-4	5,985	-0.07%
2019/12/26	5	78.10	0	0.00	78.10	5	5,767	0.09%
2019/12/25	9	77.37	26	78.26	78.30	-17	5,805	-0.29%
2019/12/24	25	76.50	0	0.00	76.40	25	5,900	0.42%
2019/12/23	0	0.00	3	77.80	77.80	-3	5,891	-0.05%
2019/12/19	3	77.90	1	78.00	77.70	2	5,892	0.03%
2019/12/18	4	80.10	20	79.80	78.70	-16	5,851	-0.27%
2019/12/17	4	78.08	2	77.90	78.60	2	5,747	0.03%
2019/12/16	2	77.70	1	77.30	77.30	1	5,662	0.02%
2019/12/12	5	77.90	4	77.30	77.00	1	5,505	0.02%
2019/12/11	6	75.98	3	75.93	77.40	3	5,432	0.06%
2019/12/10	19	77.15	14	76.17	76.00	5	5,289	0.09%
2019/12/09	12	77.19	2	76.75	76.70	10	5,178	0.19%
2019/12/06	9	78.04	0	0.00	77.90	9	5,055	0.18%
2019/12/05	1	80.80	1	81.00	79.60	0	4,882	0.00%
2019/12/04	11	77.05	7	77.76	76.20	4	4,564	0.09%
2019/12/03	0	0.00	13	72.30	73.10	-13	4,170	-0.31%
2019/12/02	13	69.84	0	0.00	70.70	13	4,111	0.32%
2019/11/29	0.1	71.40	0	0.00	71.60	0.1	4,239	0.00%
2019/11/28	10	72.50	0	0.00	72.40	10	4,183	0.24%
2019/11/27	1	72.40	12	71.84	71.10	-11	4,140	-0.27%
2019/11/26	0	0.00	21	71.33	72.00	-21	4,053	-0.52%
2019/11/25	0	0.00	2	68.85	68.80	-2	3,784	-0.05%
2019/11/21	0	0.00	8	66.00	66.70	-8	3,627	-0.22%
2019/11/19	0	0.00	0.1	66.20	66.50	-0.1	3,552	0.00%
2019/11/18	0	0.00	10	66.30	66.30	-10	3,548	-0.28%
2019/11/15	0	0.00	5	65.98	66.60	-5	3,539	-0.14%
2019/11/14	0	0.00	3	64.00	64.20	-3	3,508	-0.09%
2019/11/13	1	64.60	0	0.00	64.30	1	3,532	0.03%
2019/11/11	9	64.53	0	0.00	64.10	9	3,556	0.25%
2019/11/08	30	65.19	0	0.00	64.90	30	3,567	0.84%
2019/11/06	3	66.80	0	0.00	66.70	3	3,561	0.08%
2019/11/05	0	0.00	1	68.30	66.50	-1	3,557	-0.03%
2019/11/04	10	67.40	4	67.00	67.40	6	3,522	0.17%
2019/11/01	0	0.00	14	65.49	65.20	-14	3,511	-0.40%
2019/10/31	1	64.20	7	64.89	65.20	-6	3,503	-0.17%
2019/10/30	0	0.00	18	63.70	64.10	-18	3,493	-0.52%
2019/10/29	7	65.06	1	65.50	64.20	6	3,610	0.17%
2019/10/28	0	0.00	32	64.69	65.00	-32	3,626	-0.88%
2019/10/25	0	0.00	2	64.80	64.30	-2	3,649	-0.05%
2019/10/24	1	63.90	1	63.40	64.70	0	3,664	0.00%
2019/10/23	9	62.73	0	0.00	62.60	9	3,661	0.25%
2019/10/18	5	63.40	0	0.00	63.00	5	3,868	0.13%
2019/10/17	1	63.70	0	0.00	64.30	1	3,946	0.03%
2019/10/16	10	64.50	23	64.43	64.60	-13	3,945	-0.33%
2019/10/15	7	62.69	1	62.60	63.50	6	3,920	0.15%
2019/10/14	12	62.60	0	0.00	62.60	12	3,937	0.30%
2019/10/09	1	61.70	0	0.00	61.70	1	3,912	0.03%
2019/10/08	12	62.50	7	62.34	62.40	5	3,911	0.13%
2019/10/07	3	61.37	0	0.00	61.20	3	3,894	0.08%
2019/10/04	16	60.98	0	0.00	60.90	16	3,892	0.41%
2019/10/03	3	61.20	0	0.00	61.20	3	3,875	0.08%
2019/10/02	2	61.75	0	0.00	62.40	2	3,857	0.05%
2019/10/01	12	62.09	0	0.00	62.00	12	3,890	0.31%
2019/09/27	6	64.08	0	0.00	62.70	6	3,858	0.16%
2019/09/25	1	65.70	1	66.70	66.20	0	3,860	0.00%
2019/09/24	2	67.00	0	0.00	66.80	2	3,866	0.05%
2019/09/20	1	68.20	0	0.00	68.00	1	3,998	0.03%
2019/09/19	0	0.00	2	67.90	68.20	-2	4,038	-0.05%
2019/09/18	0	0.00	13	68.02	68.60	-13	4,064	-0.32%
2019/09/11	0	0.00	1	65.70	65.00	-1	3,958	-0.03%
2019/09/10	2	65.10	2	65.30	65.00	0	3,922	0.00%
2019/09/06	2	65.40	8	65.78	66.10	-6	3,880	-0.15%
2019/09/05	4	65.10	6	65.10	64.90	-2	3,870	-0.05%
2019/09/04	6	65.20	0	0.00	65.10	6	3,918	0.15%
2019/09/03	3	64.87	2	64.50	64.50	1	3,948	0.03%
2019/09/02	0	0.00	1	64.10	64.10	-1	3,851	-0.03%
2019/08/30	0	0.00	12.1	63.17	64.00	-12.1	3,876	-0.31%
2019/08/28	1	63.20	1	63.40	63.40	0	3,887	0.00%
2019/08/26	11	62.41	1	62.80	62.80	10	3,942	0.25%
2019/08/23	1	61.70	1	62.20	62.40	0	4,003	0.00%
2019/08/21	0	0.00	2	62.60	62.10	-2	4,141	-0.05%
2019/08/20	1	62.00	0	0.00	61.90	1	4,183	0.02%
2019/08/19	1	62.30	0	0.00	62.20	1	4,223	0.02%
2019/08/16	0	0.00	6	62.38	62.70	-6	4,230	-0.14%
2019/08/15	0.1	61.10	0	0.00	60.90	0.1	4,243	0.00%
2019/08/14	1	61.50	1	62.20	61.50	0	4,382	0.00%
2019/08/08	5	61.82	1	61.60	61.50	4	4,529	0.09%
2019/08/07	1	61.90	0	0.00	61.80	1	4,539	0.02%
2019/08/06	2	61.10	1	62.10	62.20	1	4,561	0.02%
2019/08/05	1	62.10	0	0.00	61.90	1	4,559	0.02%
2019/08/02	1	61.60	3	62.83	64.00	-2	4,565	-0.04%
2019/08/01	2	62.65	0	0.00	62.50	2	4,563	0.04%
2019/07/31	2	62.80	1	63.50	63.30	1	4,571	0.02%
2019/07/29	1	64.30	22	64.14	64.50	-21	4,572	-0.46%
2019/07/26	3	63.33	0	0.00	64.00	3	4,691	0.06%
2019/07/23	0	0.00	5	64.50	64.50	-5	4,776	-0.10%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/19	1	62.00	2	62.65	62.00	-1	4,718	-0.02%
2019/07/18	0	0.00	1	61.90	61.50	-1	4,680	-0.02%
2019/07/17	6	61.85	0	0.00	61.40	6	4,725	0.13%
2019/07/16	0	0.00	2	62.90	62.70	-2	4,712	-0.04%
2019/07/12	0	0.00	1	61.40	61.20	-1	4,903	-0.02%
2019/07/11	0	0.00	3	61.50	61.30	-3	4,932	-0.06%
2019/07/09	1	60.20	0	0.00	60.80	1	4,973	0.02%
2019/07/08	1	60.10	1	60.40	60.30	0	4,976	0.00%
2019/07/05	5	60.40	0	0.00	60.30	5	5,037	0.10%
2019/07/04	4	62.03	0	0.00	61.20	4	5,038	0.08%
2019/07/03	1	64.00	0	0.00	64.60	1	5,088	0.02%
2019/07/02	2	66.90	0	0.00	65.80	2	5,038	0.04%
2019/07/01	0	0.00	1	66.70	66.90	-1	5,027	-0.02%
2019/06/28	1	64.20	1	67.00	65.20	0	5,026	0.00%
2019/06/27	2	66.00	7	66.27	66.00	-5	4,979	-0.10%
2019/06/26	3	63.80	2	64.60	65.00	1	4,944	0.02%
2019/06/25	0	0.00	2	65.20	65.20	-2	4,965	-0.04%
2019/06/24	0	0.00	4	64.33	64.50	-4	4,934	-0.08%
2019/06/21	0	0.00	1	64.00	64.20	-1	4,979	-0.02%
2019/06/20	2	63.60	0	0.00	63.00	2	5,040	0.04%
2019/06/18	0	0.00	2	61.30	61.80	-2	5,087	-0.04%
2019/06/17	1	60.80	0	0.00	60.50	1	5,150	0.02%
2019/06/13	20	61.00	0	0.00	61.00	20	5,189	0.39%
2019/06/11	1	59.70	0	0.00	60.00	1	5,190	0.02%
2019/06/05	2	60.00	0	0.00	59.70	2	5,255	0.04%
2019/05/30	1	57.60	0	0.00	57.00	1	5,346	0.02%
2019/05/27	1	59.60	0	0.00	60.00	1	5,522	0.02%
2019/05/22	0	0.00	2	60.60	60.70	-2	5,571	-0.04%
2019/05/21	2	60.00	0	0.00	60.00	2	5,621	0.04%
2019/05/20	3	61.50	1	62.00	62.60	2	5,604	0.04%
2019/05/15	2	64.00	0	0.00	64.20	2	6,056	0.03%
2019/05/14	1	63.30	0	0.00	64.00	1	6,218	0.02%
2019/05/13	1	64.60	1	64.80	64.50	0	6,279	0.00%
2019/05/10	7	64.07	2	64.00	64.00	5	6,442	0.08%
2019/05/07	2	64.90	2	66.70	66.20	0	6,688	0.00%
2019/05/06	5	64.00	2	64.10	64.60	3	6,704	0.04%
2019/05/03	7	65.03	2	64.90	65.00	5	6,627	0.08%
2019/05/02	4	66.08	0	0.00	65.70	4	6,505	0.06%
2019/04/29	0	0.00	2	67.95	67.90	-2	6,402	-0.03%
2019/04/26	2	68.10	0	0.00	68.00	2	6,423	0.03%
2019/04/25	0	0.00	6	70.00	70.20	-6	6,353	-0.09%
2019/04/24	1	69.10	1	69.10	69.10	0	6,368	0.00%
2019/04/23	0	0.00	2	70.00	69.10	-2	6,506	-0.03%
2019/04/18	0	0.00	5	69.40	69.20	-5	6,541	-0.08%
2019/04/17	0	0.00	3	68.63	68.70	-3	6,513	-0.05%
2019/04/15	0	0.00	1	68.00	67.80	-1	6,543	-0.02%
2019/04/10	3	67.17	2	67.30	67.20	1	6,612	0.02%
2019/04/09	2	67.60	0	0.00	67.70	2	6,621	0.03%
2019/04/03	2	68.40	1	68.80	68.80	1	6,523	0.02%
2019/04/02	0	0.00	1	68.10	68.40	-1	6,494	-0.02%
2019/04/01	0	0.00	6	67.30	67.00	-6	6,446	-0.09%
2019/03/29	10	65.45	3	66.37	66.50	7	6,393	0.11%
2019/03/28	9	65.58	0	0.00	65.20	9	6,393	0.14%
2019/03/26	2	67.95	0	0.00	67.90	2	6,378	0.03%
2019/03/25	0	0.00	7	67.90	68.10	-7	6,398	-0.11%
2019/03/22	1	68.00	3	67.77	68.20	-2	6,318	-0.03%
2019/03/21	1	66.40	2	66.40	66.50	-1	6,247	-0.02%
2019/03/20	5	65.72	0	0.00	65.50	5	6,264	0.08%
2019/03/19	0	0.00	1	65.90	65.50	-1	6,237	-0.02%
2019/03/18	5	65.42	0	0.00	65.40	5	6,202	0.08%
2019/03/15	2	65.90	0	0.00	65.80	2	6,164	0.03%
2019/03/13	3	66.50	0	0.00	66.50	3	6,209	0.05%
2019/03/11	1	65.50	0	0.00	65.50	1	6,188	0.02%
2019/03/08	1	66.80	0	0.00	66.80	1	6,157	0.02%
2019/03/05	0	0.00	1	70.00	70.20	-1	6,260	-0.02%
2019/03/04	1	72.00	1	70.10	70.00	0	6,218	0.00%
2019/02/27	1	67.70	32	67.70	69.30	-31	6,111	-0.51%
2019/02/26	32	68.21	4	67.95	68.20	28	6,113	0.46%
2019/02/20	4	66.10	0	0.00	66.00	4	5,869	0.07%
2019/02/18	1	67.80	2	69.00	67.40	-1	5,713	-0.02%
2019/02/15	0	0.00	1	65.50	65.50	-1	5,557	-0.02%
2019/02/14	0	0.00	5	65.12	66.10	-5	5,437	-0.09%
2019/02/13	2	62.95	0	0.00	62.70	2	5,202	0.04%
2019/02/12	4	64.20	0	0.00	63.50	4	5,100	0.08%
2019/02/11	2	66.30	2	65.30	65.10	0	5,035	0.00%
2019/01/30	0	0.00	2	65.45	66.60	-2	4,912	-0.04%
2019/01/29	3	65.00	13	64.97	64.40	-10	4,837	-0.21%
2019/01/28	1	64.80	4	65.15	64.50	-3	4,741	-0.06%
2019/01/25	2	62.80	2	62.90	63.00	0	4,686	0.00%
2019/01/23	0	0.00	2	60.90	61.70	-2	4,929	-0.04%
2019/01/22	5	61.00	5	61.24	61.00	0	4,966	0.00%
2019/01/21	3	60.33	3	60.23	60.30	0	5,037	0.00%
2019/01/18	0	0.00	3	60.00	60.00	-3	5,143	-0.06%
2019/01/17	0	0.00	1	57.70	57.70	-1	5,214	-0.02%
2019/01/16	0	0.00	1	58.50	58.50	-1	5,295	-0.02%
2019/01/15	0	0.00	10	58.10	58.00	-10	5,279	-0.19%
2019/01/14	4	55.20	0	0.00	55.70	4	5,131	0.08%
2019/01/11	2	56.45	1	56.30	56.30	1	5,087	0.02%
2019/01/10	10	57.92	0	0.00	56.30	10	5,053	0.20%
2019/01/09	1	58.00	1	58.00	58.00	0	5,009	0.00%
2019/01/07	1	58.30	0	0.00	58.50	1	4,998	0.02%
2019/01/04	1	57.40	0	0.00	57.40	1	5,013	0.02%
2018/12/28	4	60.88	1	59.50	59.50	3	5,037	0.06%
2018/12/26	11	60.63	2	60.30	60.30	9	5,124	0.18%
2018/12/25	1	60.90	1	60.50	60.50	0	5,129	0.00%
2018/12/22	1	62.90	1	62.60	62.60	0	5,150	0.00%
2018/12/21	1	62.70	1	62.50	62.50	0	5,234	0.00%
2018/12/20	1	63.80	1	62.50	62.50	0	5,219	0.00%
2018/12/19	1	65.50	1	64.00	64.00	0	5,204	0.00%
2018/12/13	1	63.80	2	62.00	61.30	-1	5,236	-0.02%
2018/12/12	3	60.70	2	61.25	61.60	1	5,281	0.02%
2018/12/11	3	58.33	3	58.40	58.40	0	5,306	0.00%
2018/12/10	2	58.10	2	57.60	57.60	0	5,414	0.00%
2018/12/07	1	59.00	0	0.00	58.10	1	5,459	0.02%
2018/12/06	1	62.30	4	59.90	58.10	-3	5,453	-0.06%
2018/12/05	1	63.50	0	0.00	62.80	1	5,449	0.02%
2018/12/04	2	68.30	2	67.50	67.50	0	5,501	0.00%
2018/12/03	1	67.50	1	69.00	69.00	0	5,532	0.00%
2018/11/30	1	65.20	1	64.80	64.80	0	5,518	0.00%
2018/11/29	2	65.55	2	64.40	64.40	0	5,512	0.00%
2018/11/28	1	62.10	1	64.80	64.80	0	5,469	0.00%
2018/11/27	3	60.23	13	61.95	61.80	-10	5,388	-0.19%
2018/11/26	3	60.70	3	60.40	60.40	0	5,442	0.00%
2018/11/23	2	62.20	0	0.00	60.40	2	5,525	0.04%
2018/11/22	4	61.05	4	62.10	62.10	0	5,587	0.00%
2018/11/21	1	61.20	1	61.40	61.40	0	5,619	0.00%
2018/11/19	11	61.05	1	60.10	60.10	10	5,745	0.17%
2018/11/16	1	62.50	2	62.85	62.80	-1	5,717	-0.02%
2018/11/15	1	60.30	2	62.25	62.30	-1	5,751	-0.02%
2018/11/14	1	61.10	4	59.90	59.90	-3	5,766	-0.05%
2018/11/13	0	0.00	10	60.60	60.40	-10	5,754	-0.17%
2018/11/12	3	59.80	1	59.90	60.00	2	5,747	0.03%
2018/11/09	2	60.90	1	59.90	59.90	1	5,796	0.02%
2018/11/08	1	63.60	11	62.30	62.30	-10	5,771	-0.17%
2018/11/07	1	61.10	1	62.30	62.30	0	5,774	0.00%
2018/11/06	1	62.00	1	62.20	62.20	0	5,779	0.00%
2018/11/05	2	59.60	2	61.90	61.90	0	5,828	0.00%
2018/11/02	3	59.33	5	60.34	60.90	-2	5,955	-0.03%
2018/11/01	3	57.00	3	58.97	59.30	0	6,096	0.00%
2018/10/31	1	54.90	5	57.60	57.00	-4	6,033	-0.07%
2018/10/30	2	52.90	0	0.00	52.90	2	5,892	0.03%
2018/10/26	2	50.75	1	50.80	49.90	1	5,844	0.02%
2018/10/25	10	52.00	0	0.00	49.50	10	5,769	0.17%
2018/10/24	10	53.30	10	55.00	55.00	0	5,665	0.00%
2018/10/23	1	56.30	0	0.00	56.30	1	5,639	0.02%
2018/10/19	0	0.00	10	59.50	59.70	-10	5,642	-0.18%
2018/10/17	0	0.00	2	60.70	59.80	-2	5,735	-0.03%
2018/10/15	0	0.00	1.1	57.40	57.30	-1.1	5,687	-0.02%
2018/10/11	10	54.30	0	0.00	54.00	10	5,740	0.17%
2018/10/09	0	0.00	1	58.00	60.00	-1	5,686	-0.02%
2018/10/05	2	62.50	0	0.00	62.80	2	5,535	0.04%
2018/10/04	0	0.00	1	65.70	65.70	-1	5,473	-0.02%
2018/09/27	5	68.10	5	68.00	68.20	0	5,478	0.00%
2018/09/25	2	69.20	0	0.00	68.80	2	5,523	0.04%
2018/09/21	1	70.30	7	70.00	70.30	-6	5,532	-0.11%
2018/09/19	2	64.70	2	65.00	65.10	0	5,457	0.00%
2018/09/14	2	63.30	2	66.00	66.10	0	5,407	0.00%
2018/09/12	1	62.40	0	0.00	61.70	1	5,295	0.02%
2018/09/10	14	65.74	0	0.00	64.70	14	5,271	0.27%
2018/09/05	1	73.50	0	0.00	72.40	1	5,544	0.02%
2018/09/04	0	0.00	1	74.50	74.00	-1	5,571	-0.02%
2018/09/03	2	74.80	0	0.00	73.40	2	5,657	0.04%
2018/08/30	2	73.70	0	0.00	73.60	2	5,551	0.04%
2018/08/29	3	75.23	1	75.50	75.50	2	5,472	0.04%
2018/08/28	12	76.14	12	75.86	76.00	0	5,378	0.00%
2018/08/24	2	70.80	0	0.00	70.80	2	5,337	0.04%
2018/08/22	1	74.40	0	0.00	74.10	1	5,362	0.02%
2018/08/20	1	76.30	1	72.80	73.00	0	5,379	0.00%
2018/08/17	1	76.30	1	75.30	75.10	0	5,358	0.00%
2018/08/15	0	0.00	1.1	75.83	74.10	-1.1	5,321	-0.02%
2018/08/14	0	0.00	1	76.90	76.70	-1	5,289	-0.02%
2018/08/10	2	83.35	0	0.00	82.30	2	5,200	0.04%
2018/08/09	1	81.50	0	0.00	81.50	1	5,075	0.02%
2018/08/08	3	80.87	11	81.04	83.10	-8	4,918	-0.16%
2018/08/06	10	77.40	10	78.50	75.40	0	4,659	0.00%
2018/08/03	1	76.60	12	76.02	77.00	-11	4,591	-0.24%
2018/08/02	5	74.80	3	73.70	73.70	2	4,537	0.04%
2018/07/30	0	0.00	21	75.42	77.20	-21	4,391	-0.48%
2018/07/27	1	75.00	0	0.00	75.00	1	4,377	0.02%
2018/07/25	20	76.20	0	0.00	76.50	20	4,318	0.46%
2018/07/24	0	0.00	17	73.74	73.70	-17	4,246	-0.40%
2018/07/16	1	69.50	3	69.80	69.50	-2	4,021	-0.05%
2018/07/11	0	0.00	3	67.50	67.00	-3	4,009	-0.07%
2018/07/04	1	69.00	0	0.00	69.00	1	3,883	0.03%
2018/07/03	8	68.50	2	68.20	69.00	6	3,887	0.15%
2018/06/27	4	69.15	0	0.00	69.30	4	4,082	0.10%
2018/06/14	5	70.00	0	0.00	70.00	5	3,758	0.13%
2018/06/13	0	0.00	2	71.20	70.40	-2	3,608	-0.06%
2018/06/12	0	0.00	1	67.20	67.20	-1	3,365	-0.03%
2018/06/11	0	0.00	3	70.60	69.70	-3	3,296	-0.09%
2018/06/08	0	0.00	2	66.70	66.60	-2	3,177	-0.06%
2018/06/04	2	64.90	10	64.50	64.90	-8	3,194	-0.25%
2018/06/01	5	65.10	1	68.20	65.10	4	3,180	0.13%
2018/05/31	5	64.90	1	65.60	65.60	4	3,125	0.13%
2018/05/30	13	64.70	0	0.00	64.50	13	3,035	0.43%
2018/05/29	2	65.10	2	66.00	66.00	0	3,012	0.00%
2018/05/28	0.1	64.70	3	64.33	64.80	-2.9	3,006	-0.10%
2018/05/24	10	64.00	0	0.00	63.50	10	3,001	0.33%
2018/05/22	0	0.00	1	63.90	63.50	-1	2,973	-0.03%
2018/05/18	1	63.20	0	0.00	63.00	1	3,021	0.03%
2018/05/16	0	0.00	2	62.60	62.70	-2	3,146	-0.06%
2018/04/24	0	0.00	0.1	60.80	60.60	-0.1	3,501	0.00%
2018/04/20	2	63.00	10	62.90	62.80	-8	3,776	-0.21%
2018/04/16	1	63.10	1	63.80	63.20	0	3,706	0.00%
2018/04/12	10	64.50	15	63.80	64.00	-5	3,727	-0.13%
2018/04/11	3	63.73	0	0.00	64.00	3	3,777	0.08%
2018/04/03	1	63.70	0	0.00	64.40	1	3,800	0.03%
2018/03/31	17	67.36	17	67.43	67.00	0	3,746	0.00%
2018/03/30	24	66.40	9	66.67	66.90	15	3,619	0.41%
2018/03/09	3	64.00	4	63.85	64.00	-1	3,665	-0.03%
2018/03/08	0	0.00	3	63.90	63.80	-3	3,727	-0.08%
2018/02/26	3	62.70	0	0.00	63.00	3	3,867	0.08%
2018/02/22	0	0.00	1	62.50	63.00	-1	4,199	-0.02%
2018/02/21	1	65.20	0	0.00	63.80	1	4,397	0.02%
2018/02/05	0	0.00	2	62.50	63.50	-2	4,307	-0.05%
2018/02/02	0	0.00	2	65.80	65.00	-2	4,326	-0.05%
2018/01/31	0	0.00	2	65.90	65.80	-2	4,468	-0.04%
2018/01/26	4	62.80	0	0.00	63.70	4	4,362	0.09%
2018/01/23	3	66.70	0	0.00	66.00	3	4,269	0.07%
2018/01/22	0	0.00	0.1	67.30	67.30	-0.1	4,231	0.00%
2018/01/17	0	0.00	2	67.80	68.00	-2	4,085	-0.05%
2018/01/16	1	63.00	0	0.00	64.30	1	3,856	0.03%
2018/01/03	2	64.00	0	0.00	64.00	2	3,609	0.06%