世界 (5347)-統一-士林券商分點個股進出

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

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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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	5	89.80	15	91.10	91.70	-10	9,147	-0.11%
2024/11/20	13	90.34	3	91.50	89.90	10	8,959	0.11%
2024/11/19	3	91.40	0	0.00	90.70	3	8,852	0.03%
2024/11/18	3	93.20	7	93.57	91.10	-4	8,790	-0.05%
2024/11/15	5	91.40	9	92.39	90.90	-4	8,861	-0.04%
2024/11/14	3	92.10	3	91.43	89.90	0	8,850	0.00%
2024/11/13	2	92.70	0	0.00	92.40	2	8,770	0.02%
2024/11/12	1	92.70	1	94.80	94.20	0	8,737	0.00%
2024/11/11	3	94.10	0.1	94.50	93.80	2.9	8,691	0.03%
2024/11/07	3	92.60	1	92.70	94.30	2	8,757	0.02%
2024/11/06	2	91.64	1	91.20	92.40	1	8,783	0.01%
2024/11/05	0	0.00	3	93.70	93.60	-3	8,768	-0.03%
2024/11/04	79.1	92.86	5	93.58	93.20	74.1	8,997	0.82%
2024/11/01	1.2	92.05	1.9	92.28	95.00	-0.7	9,208	-0.01%
2024/10/30	0	0.00	1	97.40	96.50	-1	8,943	-0.01%
2024/10/28	40	98.70	0	0.00	98.60	40	9,166	0.44%
2024/10/25	0	0.00	7	99.29	99.00	-7	9,393	-0.07%
2024/10/23	1	98.50	5.5	98.51	98.00	-4.5	9,627	-0.05%
2024/10/22	42	99.18	1	99.30	99.00	41	9,674	0.42%
2024/10/21	5	100.50	0	0.00	100.50	5	9,799	0.05%
2024/10/18	5.8	99.41	0	0.00	98.20	5.8	9,847	0.06%
2024/10/17	0	0.00	5	102.50	103.00	-5	9,782	-0.05%
2024/10/16	0.1	101.50	0	0.00	101.00	0.1	9,932	0.00%
2024/10/15	4	102.00	5	102.20	102.00	-1	10,101	-0.01%
2024/10/14	1	101.51	0	0.00	101.50	1	10,168	0.01%
2024/10/11	5	104.20	7	104.57	102.00	-2	10,511	-0.02%
2024/10/09	5	102.70	4	102.00	102.50	1	10,472	0.01%
2024/10/08	0	98.90	1	101.00	101.50	-1	10,506	-0.01%
2024/10/07	5.1	100.58	14	100.50	100.50	-8.9	10,687	-0.08%
2024/10/04	12	101.42	4	100.00	100.00	8	10,844	0.07%
2024/10/01	3	103.83	1	104.00	105.00	2	11,201	0.02%
2024/09/30	5.1	103.88	1	105.50	103.50	4.1	11,804	0.03%
2024/09/27	1	103.04	0	0.00	103.00	1	12,324	0.01%
2024/09/25	5	106.60	4	107.00	106.50	1	13,804	0.01%
2024/09/24	10	106.90	5	107.40	107.00	5	14,237	0.04%
2024/09/23	4	108.00	9	109.56	108.00	-5	14,284	-0.03%
2024/09/20	5	106.90	7	108.36	106.50	-2	14,258	-0.01%
2024/09/19	8	107.25	6	107.33	107.00	2	14,191	0.01%
2024/09/18	4	105.13	2	107.00	101.00	2	14,142	0.01%
2024/09/16	4	105.00	4	105.50	106.50	0	14,239	0.00%
2024/09/13	4.2	104.03	4	106.00	105.00	0.2	14,473	0.00%
2024/09/12	1.1	106.74	0.2	109.50	106.00	0.9	14,673	0.01%
2024/09/11	2	108.75	0	0.00	109.00	2	14,867	0.01%
2024/09/10	8	111.37	5.2	110.72	107.50	2.9	14,845	0.02%
2024/09/09	5.1	114.39	3	115.33	113.50	2.1	15,000	0.01%
2024/09/06	0	119.00	0	0.00	118.00	0	15,265	0.00%
2024/09/05	1	119.50	0	0.00	118.50	1	15,716	0.01%
2024/09/04	1	118.01	1	122.48	121.00	0	16,108	0.00%
2024/09/03	3	125.48	4.1	124.26	120.50	-1.1	16,461	-0.01%
2024/09/02	4.2	124.93	5	123.30	125.00	-0.8	17,478	0.00%
2024/08/30	1	122.00	1	122.50	123.00	0	17,792	0.00%
2024/08/28	0.1	121.85	0	0.00	121.50	0.1	18,992	0.00%
2024/08/27	4.1	121.97	6	122.00	122.50	-1.9	19,596	-0.01%
2024/08/26	0	120.00	1	121.50	119.00	-1	20,056	0.00%
2024/08/23	1	120.50	1	117.00	122.00	0	20,164	0.00%
2024/08/22	1.2	118.68	0	0.00	118.50	1.2	20,209	0.01%
2024/08/21	11	121.09	4	121.75	119.00	7	20,275	0.03%
2024/08/20	11	126.50	2	126.50	124.50	9	20,283	0.04%
2024/08/19	9	126.11	10	125.75	126.00	-1	20,286	0.00%
2024/08/16	0	0.00	1	121.00	119.50	-1	20,113	0.00%
2024/08/15	0	0.00	2	119.00	117.00	-2	20,196	-0.01%
2024/08/14	0	0.00	1	119.50	119.00	-1	20,398	0.00%
2024/08/13	6	119.08	5	119.50	119.50	1	20,659	0.00%
2024/08/12	1	119.50	3	119.83	120.50	-2	20,703	-0.01%
2024/08/09	11	119.91	13	118.81	118.50	-2	20,649	-0.01%
2024/08/08	0	0.00	2	117.75	117.00	-2	20,653	-0.01%
2024/08/07	2	118.50	0	0.00	119.00	2	20,713	0.01%
2024/08/06	10	118.15	6	118.00	119.00	4	20,653	0.02%
2024/08/05	8	113.69	9	115.17	117.50	-1	20,534	0.00%
2024/08/02	1	114.00	1	116.00	117.50	0	20,317	0.00%
2024/08/01	0	0.00	2	120.25	118.00	-2	20,323	-0.01%
2024/07/31	3	113.50	0	0.00	116.50	3	20,485	0.01%
2024/07/30	4	113.75	6	116.08	120.00	-2	21,139	-0.01%
2024/07/29	10.1	116.48	11	114.64	114.50	-0.9	21,089	0.00%
2024/07/26	6	111.25	3	110.00	112.50	3	21,301	0.01%
2024/07/22	4	116.38	8	115.50	115.50	-4	21,076	-0.02%
2024/07/18	5.1	119.60	6	118.83	120.50	-1	21,011	0.00%
2024/07/17	24	120.04	21	119.60	121.00	3	20,969	0.01%
2024/07/16	4	119.13	1	119.50	119.50	3	21,091	0.01%
2024/07/15	2.1	120.74	1	122.00	122.50	1.1	20,989	0.01%
2024/07/12	4	118.50	1	119.50	121.50	3	20,982	0.01%
2024/07/11	2	122.25	9	122.78	122.50	-7	20,766	-0.03%
2024/07/10	6	123.50	8	123.06	122.00	-2	20,855	-0.01%
2024/07/09	2	123.00	2	124.00	123.00	0	20,792	0.00%
2024/07/08	9	123.06	8	123.63	123.00	1	20,678	0.00%
2024/07/05	4.1	125.52	6	126.00	124.50	-1.9	20,500	-0.01%
2024/07/04	113.1	122.44	104	124.15	120.50	9.1	20,178	0.04%	大買/大賣/
2024/07/03	31.1	136.63	27	140.00	131.00	4.1	19,570	0.02%
2024/07/02	21.1	142.40	28	142.98	142.00	-7	19,054	-0.04%
2024/07/01	25.5	138.96	27	139.28	142.00	-1.5	18,310	-0.01%
2024/06/28	30	123.22	18	122.25	129.50	12	17,611	0.07%
2024/06/27	13	117.50	0	0.00	118.00	13	17,410	0.07%
2024/06/26	4	120.13	30	120.00	121.50	-26	17,396	-0.15%
2024/06/25	6	119.67	0	0.00	118.50	6	17,422	0.03%
2024/06/21	22	122.25	0	0.00	122.50	22	17,539	0.13%
2024/06/20	7	126.14	15	127.00	126.50	-8	17,736	-0.05%
2024/06/19	15	124.07	13	124.04	127.00	2	17,780	0.01%
2024/06/18	13	119.96	39	118.58	121.50	-26	18,085	-0.14%
2024/06/17	4	111.25	3	111.83	111.00	1	18,598	0.01%
2024/06/14	23	110.54	16	111.88	110.00	7	18,850	0.04%
2024/06/13	28	117.50	38	116.78	114.50	-10	18,851	-0.05%
2024/06/12	3	108.83	23	113.11	115.50	-20	18,704	-0.11%
2024/06/11	25	108.54	19.1	110.58	112.50	5.9	19,188	0.03%
2024/06/07	15	108.70	52	108.46	111.00	-37	19,416	-0.19%
2024/06/06	65	104.40	11	106.00	105.50	54	18,899	0.29%
2024/06/04	3	103.50	5	104.50	103.00	-2	18,149	-0.01%
2024/06/03	6	102.75	1	103.00	103.50	5	17,826	0.03%
2024/05/31	19	107.11	55.1	106.51	107.50	-36.1	17,224	-0.21%
2024/05/30	32	104.89	27	102.96	106.50	5	16,598	0.03%
2024/05/29	30	103.28	14	106.21	101.00	16	16,069	0.10%
2024/05/28	1	100.00	0	0.00	99.90	1	15,609	0.01%
2024/05/27	1	101.50	2	103.00	101.00	-1	15,556	-0.01%
2024/05/24	1	100.00	0	0.00	100.50	1	15,545	0.01%
2024/05/23	1	101.00	8	102.50	101.00	-7	15,493	-0.05%
2024/05/22	13	100.92	6	102.58	101.00	7	15,393	0.05%
2024/05/21	0	0.00	3	98.30	98.90	-3	15,219	-0.02%
2024/05/20	2	98.90	1	98.80	98.90	1	15,157	0.01%
2024/05/17	2	97.60	4	97.55	98.20	-2	15,014	-0.01%
2024/05/16	11.1	96.05	15.5	95.86	96.00	-4.4	14,829	-0.03%
2024/05/15	30	93.00	0	0.00	92.10	30	14,586	0.21%
2024/05/14	0	0.00	1	91.90	92.10	-1	14,614	-0.01%
2024/05/13	2	90.65	1	91.50	92.90	1	14,693	0.01%
2024/05/10	0	0.00	2	91.15	92.00	-2	14,685	-0.01%
2024/05/09	1	90.40	3	89.77	89.10	-2	14,594	-0.01%
2024/05/08	4	91.75	1.1	91.05	91.00	2.9	14,585	0.02%
2024/05/07	2	92.30	7.3	92.61	93.20	-5.3	14,477	-0.04%
2024/05/06	2	92.30	5	92.30	92.10	-3	14,391	-0.02%
2024/05/03	5	92.44	8	92.75	92.80	-3	14,275	-0.02%
2024/05/02	97	92.38	139	93.10	93.90	-42	14,054	-0.30%	大賣/
2024/04/30	4	86.43	14	87.50	86.00	-10	13,191	-0.08%
2024/04/29	19	88.09	16	87.67	88.60	3	13,068	0.02%
2024/04/25	7	84.04	3	83.30	83.30	4	13,003	0.03%
2024/04/24	0	0.00	4	84.70	85.40	-4	13,050	-0.03%
2024/04/23	0	0.00	4	82.00	82.30	-4	12,963	-0.03%
2024/04/22	2	81.20	0	0.00	81.20	2	12,978	0.02%
2024/04/19	5	81.74	1	81.70	81.20	4	12,842	0.03%
2024/04/18	2	85.45	5	85.80	86.30	-3	12,613	-0.02%
2024/04/17	5	84.18	4	84.15	84.70	1	12,497	0.01%
2024/04/16	1	82.70	2	83.60	83.10	-1	12,400	-0.01%
2024/04/15	2	85.35	11	85.56	84.90	-9	12,279	-0.07%
2024/04/12	2	87.80	4	88.10	87.70	-2	12,146	-0.02%
2024/04/11	2.3	86.71	5	87.78	88.00	-2.7	12,086	-0.02%
2024/04/10	2	86.90	0	0.00	86.90	2	11,971	0.02%
2024/04/09	4	87.38	6	87.67	87.10	-2	11,937	-0.02%
2024/04/08	2	85.10	0	0.00	86.10	2	11,879	0.02%
2024/04/02	1	85.00	0	0.00	84.80	1	11,948	0.01%
2024/04/01	0	0.00	1	85.20	84.60	-1	12,193	-0.01%
2024/03/29	2	84.00	3	84.60	85.50	-1	12,083	-0.01%
2024/03/28	3	84.87	0	0.00	84.80	3	11,766	0.03%
2024/03/27	1	85.00	1	85.80	86.20	0	11,713	0.00%
2024/03/26	33	85.33	33	85.33	85.10	0	11,645	0.00%
2024/03/25	38	86.21	50	86.70	86.30	-12	11,427	-0.11%
2024/03/22	51	87.84	48	88.11	87.90	3	11,365	0.03%
2024/03/21	1	90.20	6	90.35	89.80	-5	10,946	-0.05%
2024/03/20	32	90.19	12.3	89.64	89.70	19.7	10,714	0.18%
2024/03/19	4.2	88.53	18	88.44	90.80	-13.8	10,121	-0.14%
2024/03/18	11	84.85	5	85.68	84.80	6	9,386	0.06%
2024/03/15	16	83.64	16	83.74	83.90	0	9,116	0.00%
2024/03/14	15	82.70	11	83.05	82.40	4	8,838	0.05%
2024/03/13	37	83.87	39.1	83.76	82.70	-2.1	8,627	-0.02%
2024/03/12	2	77.90	18.2	78.64	81.20	-16.2	7,739	-0.21%
2024/03/11	2	73.45	0	0.00	73.90	2	7,115	0.03%
2024/03/08	17	74.36	12	75.58	74.20	5	7,449	0.07%
2024/03/06	2	72.45	0	0.00	72.80	2	7,738	0.03%
2024/03/04	1	73.20	0	0.00	73.50	1	8,703	0.01%
2024/03/01	1	73.00	1	72.80	72.60	0	9,179	0.00%
2024/02/29	1	71.70	0.3	71.96	72.20	0.8	9,902	0.01%
2024/02/27	1	72.00	0.1	72.90	72.00	0.9	10,878	0.01%
2024/02/26	0.1	72.90	0	0.00	72.20	0.1	11,785	0.00%
2024/02/23	7	73.84	0	0.00	72.90	7	12,337	0.06%
2024/02/20	2	74.85	0	0.00	74.30	2	13,533	0.01%
2024/02/19	2	75.05	1	74.80	75.30	1	13,646	0.01%
2024/02/16	5	74.54	4	74.70	74.80	1	13,746	0.01%
2024/02/05	0	0.00	20	73.26	73.50	-20	13,811	-0.14%
2024/01/29	2	74.69	2	74.70	74.70	0	14,265	0.00%
2024/01/24	1	75.20	1	74.90	75.00	0	14,305	0.00%
2024/01/22	21.1	75.04	3	74.50	73.50	18.1	14,345	0.13%
2024/01/19	3.1	74.99	2	74.90	74.40	1.1	14,281	0.01%
2024/01/18	1	72.40	9.1	72.38	72.70	-8.1	14,140	-0.06%
2024/01/17	3	74.00	22.1	73.96	73.90	-19.1	14,076	-0.14%
2024/01/16	2.1	75.53	2	75.50	76.00	0.1	13,957	0.00%
2024/01/15	0	77.70	0	77.97	77.80	0	13,883	0.00%
2024/01/12	4.1	77.68	0	0.00	77.50	4.1	13,946	0.03%
2024/01/11	0	78.95	0.1	79.20	79.40	-0.1	13,921	0.00%
2024/01/10	0.1	78.61	0	0.00	79.10	0.1	14,007	0.00%
2024/01/09	0	0.00	1	78.60	78.60	-1	14,064	-0.01%
2024/01/08	0	0.00	4	78.50	78.10	-4	14,142	-0.03%
2024/01/05	0	0.00	0.1	79.40	78.60	-0.1	14,333	0.00%
2024/01/04	1	78.30	0	78.60	78.50	1	14,439	0.01%
2024/01/03	0	0.00	0.1	78.70	78.30	-0.1	14,488	0.00%
2024/01/02	2	80.50	2	82.00	79.70	0	14,447	0.00%
2023/12/29	4	81.50	0.1	81.00	81.50	4	14,443	0.03%
2023/12/28	11	81.10	9	81.13	81.10	2	14,403	0.01%
2023/12/27	10	80.30	1	79.50	81.00	9	14,295	0.06%
2023/12/20	0	0.00	1	77.50	78.20	-1	14,140	-0.01%
2023/12/19	1.1	76.98	1	76.70	77.20	0.1	14,108	0.00%
2023/12/18	2	78.70	0	0.00	78.90	2	13,998	0.01%
2023/12/15	1	79.61	10	79.66	79.80	-9	13,984	-0.06%
2023/12/14	2	79.80	21	79.64	80.00	-19	13,921	-0.14%
2023/12/13	0	79.25	12	80.05	79.40	-12	13,861	-0.09%
2023/12/12	51	79.09	0	0.00	79.60	51	13,775	0.37%
2023/12/11	1	79.10	1	78.30	78.60	0	13,729	0.00%
2023/12/08	15	78.87	0	0.00	78.70	15	13,717	0.11%
2023/12/07	2	78.35	1	77.80	77.70	1	13,677	0.01%
2023/12/06	2	77.90	0	0.00	77.50	2	13,573	0.01%
2023/12/05	2.1	78.01	0	0.00	77.80	2.1	13,430	0.02%
2023/12/04	4	81.27	5.1	81.22	80.90	-1.1	13,054	-0.01%
2023/12/01	11.1	78.74	8.4	78.85	78.90	2.7	12,759	0.02%
2023/11/30	11	80.25	0	0.00	79.80	11	12,367	0.09%
2023/11/29	8.1	80.59	18	80.85	79.50	-9.9	11,940	-0.08%
2023/11/28	22.1	80.31	3.1	79.71	79.10	19.1	11,527	0.17%
2023/11/27	13.5	80.78	7	80.53	79.70	6.5	11,025	0.06%
2023/11/24	29.1	86.82	44	86.05	85.50	-14.9	10,300	-0.14%
2023/11/23	23	83.76	17	85.67	83.40	6	9,265	0.06%
2023/11/22	0.1	79.76	1	80.50	81.10	-0.9	8,342	-0.01%
2023/11/21	11	78.71	11.1	79.07	78.70	-0.1	7,853	0.00%
2023/11/20	21.1	77.58	24	77.60	78.00	-2.9	7,333	-0.04%
2023/11/17	3	73.37	3	73.20	73.80	0	6,902	0.00%
2023/11/15	1	71.40	0	0.00	71.60	1	6,740	0.01%
2023/11/10	0	0.00	7	67.81	68.10	-7	6,522	-0.11%
2023/11/09	0	67.80	0	0.00	67.50	0	6,437	0.00%
2023/11/08	4	69.11	14	69.36	69.70	-10	6,160	-0.16%
2023/11/07	5	73.30	0	0.00	72.70	5	5,856	0.09%
2023/11/06	3	73.23	1	73.60	73.10	2	5,914	0.03%
2023/11/03	1.1	71.53	1	71.80	72.20	0.1	5,838	0.00%
2023/11/02	0	0.00	1	72.90	72.90	-1	5,827	-0.02%
2023/10/31	1	70.50	2	70.45	70.10	-1	5,846	-0.02%
2023/10/27	0	0.00	1	72.40	71.80	-1	5,922	-0.02%
2023/10/26	4	72.30	1	71.90	71.30	3	5,970	0.05%
2023/10/25	3	72.77	2	73.30	74.40	1	5,918	0.02%
2023/10/24	1	74.40	1	74.70	72.80	0	5,896	0.00%
2023/10/23	0	0.00	1	73.60	73.00	-1	5,894	-0.02%
2023/10/20	1	73.30	0	0.00	73.60	1	5,910	0.02%
2023/10/19	6	74.30	2	73.75	74.50	4	5,914	0.07%
2023/10/18	8	74.61	2	74.65	74.00	6	5,959	0.10%
2023/10/17	0	0.00	4	74.88	74.50	-4	5,934	-0.07%
2023/10/16	14	73.99	10	72.70	72.70	4	5,903	0.07%
2023/10/13	3	74.87	8	74.95	75.40	-5	5,828	-0.09%
2023/10/12	4	72.93	1	74.00	74.20	3	5,629	0.05%
2023/10/11	0	0.00	1	71.00	70.80	-1	5,533	-0.02%
2023/10/04	1	68.30	0	0.00	70.00	1	5,403	0.02%
2023/10/03	0	0.00	1	69.40	69.10	-1	5,410	-0.02%
2023/09/26	1	68.40	0	0.00	68.00	1	5,588	0.02%
2023/09/21	1	69.90	1	69.50	69.60	0	5,642	0.00%
2023/09/13	5	71.32	1	71.40	71.40	4	5,692	0.07%
2023/09/07	1	69.90	0	0.00	69.90	1	5,671	0.02%
2023/09/05	0	0.00	1	70.10	70.50	-1	5,616	-0.02%
2023/09/04	2	71.00	1	71.00	70.80	1	5,597	0.02%
2023/09/01	0	0.00	2	68.90	69.60	-2	5,535	-0.04%
2023/08/31	2	68.70	0	0.00	68.30	2	5,478	0.04%
2023/08/30	2	69.00	2	69.40	69.20	0	5,435	0.00%
2023/08/29	2	68.30	2	68.70	68.50	0	5,443	0.00%
2023/08/28	2	68.30	3	69.10	68.30	-1	5,436	-0.02%
2023/08/25	6	67.12	5	67.20	67.80	1	5,384	0.02%
2023/08/24	2	68.80	4	68.55	68.80	-2	5,302	-0.04%
2023/08/23	4	68.40	6	68.53	68.40	-2	5,261	-0.04%
2023/08/22	1	69.20	0	0.00	68.50	1	5,304	0.02%
2023/08/18	2	70.50	0	0.00	70.40	2	5,102	0.04%
2023/08/15	2	71.80	2	72.55	71.80	0	4,949	0.00%
2023/08/11	2	72.90	0	0.00	72.60	2	4,947	0.04%
2023/08/10	1	73.60	3	73.97	74.00	-2	4,956	-0.04%
2023/08/09	2	74.30	2	74.90	74.30	0	4,846	0.00%
2023/08/08	4	76.15	3	77.70	74.60	1	4,848	0.02%
2023/08/07	4	75.30	4	75.95	75.80	0	4,785	0.00%
2023/08/04	2	75.40	0	0.00	75.50	2	4,756	0.04%
2023/08/02	2	76.30	1	76.60	75.70	1	4,685	0.02%
2023/07/27	0	0.00	3	76.20	76.70	-3	4,521	-0.07%
2023/07/26	2	76.35	1	77.30	75.60	1	4,515	0.02%
2023/07/21	1	77.70	1	78.30	78.00	0	4,464	0.00%
2023/07/20	2	79.70	1	80.20	80.20	1	4,399	0.02%
2023/07/19	2	80.15	0	0.00	80.00	2	4,371	0.05%
2023/07/17	0	0.00	1	81.30	81.30	-1	4,426	-0.02%
2023/07/14	2	81.20	8	81.15	80.80	-6	4,500	-0.13%
2023/07/13	5	79.30	2	79.65	79.70	3	4,465	0.07%
2023/07/12	3	80.47	3	80.00	80.00	0	4,442	0.00%
2023/07/11	5	81.10	2	81.00	81.60	3	4,422	0.07%
2023/07/10	5	80.80	7	80.83	80.00	-2	4,428	-0.05%
2023/07/07	3	81.53	1	80.50	80.50	2	4,407	0.05%
2023/07/06	5	82.40	4	83.38	83.50	1	4,317	0.02%
2023/07/05	1	84.30	0	0.00	83.70	1	4,229	0.02%
2023/07/03	2	88.25	0	0.00	87.70	2	4,090	0.05%
2023/06/30	2	86.90	3	87.83	88.00	-1	4,064	-0.02%
2023/06/29	6	86.37	1	86.70	86.10	5	4,041	0.12%
2023/06/28	2	86.65	0	0.00	86.20	2	4,087	0.05%
2023/06/27	2	86.40	2	86.80	87.00	0	4,096	0.00%
2023/06/26	1	87.00	0	0.00	87.00	1	4,165	0.02%
2023/06/21	1	88.50	1	88.80	88.20	0	4,186	0.00%
2023/06/20	1	89.00	0	0.00	88.10	1	4,293	0.02%
2023/06/16	7	92.37	0	0.00	90.30	7	4,285	0.16%
2023/06/12	12	93.13	0	0.00	93.00	12	4,330	0.28%
2023/06/07	1.5	94.37	0	0.00	94.80	1.5	4,381	0.03%
2023/06/02	1	91.20	1	91.60	91.90	0	4,363	0.00%
2023/05/29	1	94.40	1	95.00	94.10	0	4,419	0.00%
2023/05/26	9	92.29	9	93.23	92.80	0	4,503	0.00%
2023/05/25	0	0.00	1	90.10	90.40	-1	4,492	-0.02%
2023/05/23	2	90.00	2	90.30	90.00	0	4,803	0.00%
2023/05/19	2	90.30	2	91.00	89.80	0	4,853	0.00%
2023/05/18	4	91.18	2	91.10	90.80	2	4,914	0.04%
2023/05/16	2	90.50	2	91.00	90.30	0	5,100	0.00%
2023/05/15	0	0.00	1	89.90	90.00	-1	5,183	-0.02%
2023/05/12	2	89.50	4	89.88	90.00	-2	5,345	-0.04%
2023/05/10	5	89.40	4	89.80	89.20	1	5,463	0.02%
2023/05/09	3	89.53	6	89.95	90.00	-3	5,507	-0.05%
2023/05/08	2	89.60	3	90.03	89.80	-1	5,594	-0.02%
2023/05/05	2	89.70	2	89.90	89.70	0	5,685	0.00%
2023/05/04	3	88.53	3	88.37	89.30	0	5,810	0.00%
2023/05/03	2	87.70	2	88.60	88.20	0	5,880	0.00%
2023/04/28	2	86.85	1	87.90	86.70	1	6,490	0.02%
2023/04/27	3	86.00	0	0.00	85.60	3	6,575	0.05%
2023/04/24	0	0.00	1	88.90	88.90	-1	6,824	-0.01%
2023/04/21	1	90.60	1	91.60	90.20	0	6,869	0.00%
2023/04/20	1	90.80	1	91.10	90.30	0	6,978	0.00%
2023/04/12	1	94.20	1	94.60	94.30	0	7,684	0.00%
2023/04/11	2	94.60	1	94.90	94.90	1	7,706	0.01%
2023/04/10	1	94.70	1	94.70	94.60	0	7,762	0.00%
2023/04/07	1	96.10	1	96.90	95.70	0	7,768	0.00%
2023/03/31	2	97.30	0	0.00	96.90	2	7,782	0.03%
2023/03/30	2	97.35	2	96.00	97.50	0	7,815	0.00%
2023/03/29	3	96.60	2	96.10	96.00	1	7,814	0.01%
2023/03/28	1	98.50	0	0.00	98.90	1	7,825	0.01%
2023/03/27	4	99.65	5	99.32	99.00	-1	7,922	-0.01%
2023/03/24	1	98.00	1	98.40	98.50	0	7,889	0.00%
2023/03/23	3	94.70	5	96.42	98.00	-2	7,842	-0.03%
2023/03/22	2	94.65	3	95.00	94.20	-1	7,774	-0.01%
2023/03/21	3	94.10	2	94.90	93.70	1	7,849	0.01%
2023/03/20	1	95.00	0	0.00	94.60	1	7,920	0.01%
2023/03/17	0	0.00	2	94.25	95.90	-2	7,928	-0.03%
2023/03/16	2	91.45	2	92.05	91.80	0	7,841	0.00%
2023/03/15	1	91.90	1	92.30	91.50	0	7,893	0.00%
2023/03/14	1	91.20	1	91.80	91.00	0	7,937	0.00%
2023/03/13	1	91.30	2	92.35	92.50	-1	7,947	-0.01%
2023/03/10	3	92.27	2	92.05	91.70	1	7,997	0.01%
2023/03/09	1	93.70	1	94.70	93.90	0	8,118	0.00%
2023/03/08	1	95.20	1	94.40	94.80	0	8,138	0.00%
2023/03/07	3	94.03	2	94.60	94.40	1	8,131	0.01%
2023/03/06	3	92.73	7	93.71	94.30	-4	8,136	-0.05%
2023/03/03	3	92.10	0	0.00	91.60	3	8,105	0.04%
2023/03/02	16	92.41	18	92.59	92.60	-2	8,090	-0.02%
2023/03/01	2	90.40	3	91.30	93.40	-1	8,175	-0.01%
2023/02/24	7	94.13	8	93.55	92.50	-1	8,181	-0.01%
2023/02/23	9	91.97	12	93.19	93.40	-3	8,204	-0.04%
2023/02/22	29	91.10	25	91.48	91.70	4	8,356	0.05%
2023/02/21	2	95.00	2	94.40	95.00	0	8,345	0.00%
2023/02/20	3	93.50	2	92.95	93.50	1	8,479	0.01%
2023/02/17	3	91.43	4	91.83	92.40	-1	8,752	-0.01%
2023/02/16	7	92.86	4	93.08	92.70	3	8,847	0.03%
2023/02/15	10	94.06	7	94.10	92.40	3	9,097	0.03%
2023/02/14	1	97.40	0	0.00	97.20	1	9,016	0.01%
2023/02/13	2	95.85	2	95.55	96.80	0	9,109	0.00%
2023/02/10	0	0.00	1	97.50	98.70	-1	9,040	-0.01%
2023/02/09	2	95.15	1	95.70	95.50	1	8,938	0.01%
2023/02/08	1	96.60	0	0.00	95.70	1	8,956	0.01%
2023/02/07	5	93.52	7	95.11	95.30	-2	8,863	-0.02%
2023/02/06	2	94.90	4	95.15	93.60	-2	9,066	-0.02%
2023/02/03	5	96.60	3	96.67	96.60	2	9,038	0.02%
2023/02/02	2	99.10	1	97.50	96.80	1	9,008	0.01%
2023/02/01	0	0.00	2	97.80	97.20	-2	8,912	-0.02%
2023/01/31	4.1	97.29	4	98.60	99.70	0.1	8,795	0.00%
2023/01/30	10	98.47	46	99.59	101.00	-36	8,464	-0.43%
2023/01/17	0.3	92.10	2	91.05	92.00	-1.7	8,194	-0.02%
2023/01/16	7	89.09	7	88.99	89.30	0	8,114	0.00%
2023/01/13	3	90.20	11	91.02	88.20	-8	8,124	-0.10%
2023/01/12	10	90.04	10	89.75	90.00	0	8,014	0.00%
2023/01/11	11	91.51	1	92.10	92.60	10	7,883	0.13%
2023/01/10	10	92.34	9	92.73	91.70	1	7,836	0.01%
2023/01/09	30	91.40	32	92.05	93.40	-2	7,676	-0.03%
2023/01/06	30	90.11	36	90.01	90.80	-6	7,420	-0.08%
2023/01/05	7	84.57	6	83.48	84.80	1	6,972	0.01%
2023/01/04	2	80.30	2	80.55	80.50	0	6,909	0.00%
2023/01/03	1	80.00	3	78.70	80.00	-2	6,966	-0.03%
2022/12/30	1	78.10	1	78.90	77.50	0	6,966	0.00%
2022/12/29	1	77.40	0	0.00	77.80	1	6,994	0.01%
2022/12/28	2	79.60	2	78.45	77.80	0	7,004	0.00%
2022/12/27	2	81.20	3	81.53	81.10	-1	6,983	-0.01%
2022/12/26	2	80.65	0	0.00	80.40	2	6,977	0.03%
2022/12/23	1	81.30	1	81.50	81.50	0	7,006	0.00%
2022/12/22	3	82.93	3	83.73	82.90	0	7,051	0.00%
2022/12/21	4	81.83	5	82.32	82.00	-1	7,042	-0.01%
2022/12/20	3	83.73	1	81.30	81.30	2	7,064	0.03%
2022/12/19	2	84.85	3	85.33	84.60	-1	7,070	-0.01%
2022/12/16	1	81.20	1	81.90	82.30	0	6,965	0.00%
2022/12/15	1	82.80	1	82.90	82.90	0	6,970	0.00%
2022/12/14	1	83.20	1	83.50	83.50	0	7,154	0.00%
2022/12/13	0	0.00	0.5	84.60	83.80	-0.5	7,106	-0.01%
2022/12/12	2	81.45	5	81.38	83.90	-3	7,001	-0.04%
2022/12/09	3	83.00	3	83.67	83.20	0	6,948	0.00%
2022/12/08	8	83.03	8	83.24	82.90	0	6,914	0.00%
2022/12/07	2	84.20	4	84.45	83.30	-2	6,902	-0.03%
2022/12/06	5	85.46	5	85.22	84.80	0	6,881	0.00%
2022/12/05	3	86.83	1	87.80	86.50	2	6,886	0.03%
2022/12/02	4	86.58	3	87.20	86.80	1	6,936	0.01%
2022/12/01	7	86.41	6	86.20	87.10	1	6,920	0.01%
2022/11/30	2	82.30	3	82.60	82.30	-1	6,787	-0.01%
2022/11/29	1	82.40	2	83.50	83.30	-1	6,734	-0.01%
2022/11/28	1	82.90	1	83.80	83.50	0	6,752	0.00%
2022/11/25	2	83.95	3	84.33	83.90	-1	6,770	-0.01%
2022/11/24	24	83.56	25	83.73	84.40	-1	6,781	-0.01%
2022/11/23	6	85.02	3	85.30	83.20	3	6,779	0.04%
2022/11/22	1	83.50	3	83.67	83.50	-2	6,750	-0.03%
2022/11/21	4	86.60	9	85.68	83.70	-5	6,762	-0.07%
2022/11/18	12	88.50	10	89.93	88.10	2	6,627	0.03%
2022/11/17	12	85.93	12	85.89	90.70	0	6,483	0.00%
2022/11/16	9	87.80	9	85.72	87.20	0	6,395	0.00%
2022/11/15	37	84.76	37	84.54	85.50	0	6,169	0.00%
2022/11/14	5	80.86	0.3	81.40	80.80	4.7	5,930	0.08%
2022/11/11	60	81.47	75	80.77	80.90	-15	5,877	-0.26%
2022/11/10	9	73.91	8	73.89	74.10	1	5,629	0.02%
2022/11/09	6	70.22	4	72.48	73.00	2	5,590	0.04%
2022/11/08	0	0.00	1	69.00	69.10	-1	5,547	-0.02%
2022/11/04	2	64.30	2	65.10	65.30	0	5,641	0.00%
2022/11/03	2	64.30	2	65.35	65.10	0	5,632	0.00%
2022/11/02	30	65.81	29	65.36	66.00	1	5,664	0.02%
2022/10/31	0	0.00	0.1	66.00	66.40	-0.1	5,609	0.00%
2022/10/24	3	65.80	3	66.00	64.80	0	6,098	0.00%
2022/10/21	1	63.80	12	64.66	63.50	-11	6,095	-0.18%
2022/10/20	0	0.00	1	60.90	62.40	-1	6,036	-0.02%
2022/10/17	1	62.80	0	0.00	63.70	1	6,099	0.02%
2022/10/14	2	63.90	2	63.60	63.50	0	6,156	0.00%
2022/10/13	4	60.95	3	61.33	60.30	1	6,187	0.02%
2022/10/12	2	59.50	2	60.75	60.30	0	6,178	0.00%
2022/10/11	1.1	63.12	0	0.00	61.00	1.1	6,153	0.02%
2022/10/07	10.1	67.20	0	0.00	66.80	10.1	6,176	0.16%
2022/10/06	0.1	68.00	0	0.00	68.80	0.1	6,221	0.00%
2022/10/03	0	0.00	2	65.10	65.10	-2	6,301	-0.03%
2022/09/26	1.1	65.20	1	65.70	64.40	0.1	6,777	0.00%
2022/09/21	16	69.39	17	69.19	69.80	-1	6,932	-0.01%
2022/09/19	5	72.58	2	72.75	72.50	3	6,756	0.04%
2022/09/16	4	74.40	3	73.87	73.10	1	6,796	0.01%
2022/09/13	3	75.27	0	0.00	75.50	3	6,951	0.04%
2022/09/12	11	74.92	11	74.91	75.00	0	6,943	0.00%
2022/09/08	0	0.00	1	73.00	74.00	-1	6,996	-0.01%
2022/09/07	2	70.30	0	0.00	71.80	2	6,988	0.03%
2022/09/06	1.1	71.76	1	72.60	71.80	0.1	6,980	0.00%
2022/09/05	0	0.00	2	70.70	71.50	-2	7,060	-0.03%
2022/09/02	1	72.00	1	72.60	72.00	0	7,206	0.00%
2022/09/01	2	72.70	3	72.57	72.50	-1	7,189	-0.01%
2022/08/31	1	72.70	1	73.70	74.40	0	7,156	0.00%
2022/08/29	2	73.35	4	73.10	73.20	-2	7,129	-0.03%
2022/08/26	0	0.00	2	75.90	76.60	-2	7,096	-0.03%
2022/08/25	1	74.80	0	0.00	75.00	1	7,080	0.01%
2022/08/24	0	0.00	4	75.60	75.20	-4	7,171	-0.06%
2022/08/23	5	74.76	2	75.15	74.20	3	7,223	0.04%
2022/08/22	1	73.70	1	74.40	74.10	0	7,228	0.00%
2022/08/19	1	75.10	0	0.00	75.00	1	7,267	0.01%
2022/08/18	12	75.58	0	0.00	76.00	12	7,292	0.16%
2022/08/17	0	0.00	2	76.95	77.20	-2	7,294	-0.03%
2022/08/16	2	76.70	1	77.30	76.20	1	7,369	0.01%
2022/08/15	1	77.50	4	77.10	78.20	-3	7,379	-0.04%
2022/08/12	4	76.03	2	75.45	76.60	2	7,295	0.03%
2022/08/11	3	73.43	7	73.56	73.90	-4	7,205	-0.06%
2022/08/10	5	70.60	4	70.40	70.40	1	7,157	0.01%
2022/08/09	9	71.96	3	72.20	72.00	6	7,132	0.08%
2022/08/08	4	73.93	1	73.40	73.40	3	7,087	0.04%
2022/08/05	4	75.40	4	75.28	74.90	0	7,031	0.00%
2022/08/04	1	72.60	7	73.00	73.00	-6	6,886	-0.09%
2022/08/03	4	67.90	8.2	69.00	69.70	-4.2	6,740	-0.06%
2022/08/02	7	68.54	3	67.93	68.20	4	6,575	0.06%
2022/08/01	2	71.10	1	72.10	70.70	1	6,525	0.02%
2022/07/29	1.1	72.48	1	72.80	72.00	0.1	6,510	0.00%
2022/07/28	0	0.00	1	72.20	72.10	-1	6,509	-0.02%
2022/07/27	0	0.00	1	71.50	72.10	-1	6,491	-0.02%
2022/07/25	2	73.85	1	72.80	72.80	1	6,465	0.02%
2022/07/22	18	76.67	2	76.40	75.20	16	6,496	0.25%
2022/07/21	0	0.00	30	75.38	75.90	-30	6,501	-0.46%
2022/07/20	30	74.43	0	0.00	73.50	30	6,451	0.46%
2022/07/19	1	71.80	1	72.80	72.90	0	6,424	0.00%
2022/07/18	30	73.00	42	73.24	73.00	-12	6,453	-0.19%
2022/07/15	0	0.00	3	72.00	73.10	-3	6,416	-0.05%
2022/07/14	0	0.00	15	70.10	70.90	-15	6,348	-0.24%
2022/07/13	15	69.33	5	70.06	68.90	10	6,320	0.16%
2022/07/12	7.2	68.06	1	67.90	67.90	6.2	6,267	0.10%
2022/07/11	1	71.00	1	71.20	71.30	0	6,257	0.00%
2022/07/08	28	72.19	28	72.18	71.80	0	6,256	0.00%
2022/07/07	26	68.19	33.1	69.03	69.70	-7.1	6,167	-0.12%
2022/07/06	6.2	67.62	5	66.20	65.30	1.2	6,078	0.02%
2022/07/05	3.2	69.46	4	70.18	69.10	-0.8	6,028	-0.01%
2022/07/04	5	66.84	6	67.50	67.50	-1	5,980	-0.02%
2022/07/01	4.2	75.91	1	76.90	73.30	3.2	5,839	0.05%
2022/06/30	2.1	77.78	2	77.30	76.80	0.1	5,892	0.00%
2022/06/29	2	80.90	1	80.80	79.90	1	5,768	0.02%
2022/06/28	2.1	83.50	0	0.00	82.80	2.1	5,701	0.04%
2022/06/23	0.1	83.80	0	0.00	83.00	0.1	5,631	0.00%
2022/06/22	5.1	83.86	0	0.00	83.70	5.1	5,546	0.09%
2022/06/21	1	89.80	1	89.10	89.40	0	5,431	0.00%
2022/06/20	0.1	90.30	0	0.00	89.10	0.1	5,392	0.00%
2022/06/17	5	90.70	0	0.00	90.60	5	5,349	0.09%
2022/06/16	6.1	93.48	1	96.90	93.00	5.1	5,242	0.10%
2022/06/15	0.1	96.40	0	0.00	95.50	0.1	5,177	0.00%
2022/06/14	0	0.00	0.1	96.90	96.50	-0.1	5,245	0.00%
2022/06/13	21.1	96.01	0	0.00	95.60	21.1	5,217	0.40%
2022/06/10	1	101.50	0	0.00	101.50	1	5,137	0.02%
2022/06/08	1	100.50	2	102.75	103.00	-1	5,149	-0.02%
2022/06/06	1	102.50	1	103.50	102.50	0	5,222	0.00%
2022/06/02	3	102.00	2	101.00	101.00	1	5,241	0.02%
2022/06/01	4	103.88	2	103.50	103.50	2	5,270	0.04%
2022/05/31	0	105.00	0	0.00	107.00	0	5,238	0.00%
2022/05/30	1	101.50	21	102.85	103.50	-20	5,156	-0.39%
2022/05/27	6	98.03	2	98.25	98.20	4	5,112	0.08%
2022/05/26	5	98.20	4	97.68	97.40	1	5,127	0.02%
2022/05/25	0	0.00	1	100.00	101.00	-1	5,078	-0.02%
2022/05/24	21	102.05	4	99.80	99.80	17	5,092	0.33%
2022/05/20	0	0.00	2	106.50	107.50	-2	4,925	-0.04%
2022/05/18	2	108.25	1	109.49	107.50	1	4,905	0.02%
2022/05/17	0	0.00	2	106.00	107.00	-2	4,887	-0.04%
2022/05/16	1	105.00	1	106.50	104.50	0	4,925	0.00%
2022/05/13	2	104.00	4	103.75	104.00	-2	5,057	-0.04%
2022/05/11	1	102.00	1	102.00	102.00	0	5,200	0.00%
2022/05/10	0.1	98.50	0	0.00	101.00	0.1	5,295	0.00%
2022/05/09	4.5	100.91	2	103.00	99.50	2.5	5,337	0.05%
2022/05/05	1	106.00	1	107.00	107.50	0	5,477	0.00%
2022/05/04	1	104.50	1	106.00	105.50	0	5,627	0.00%
2022/05/03	0.3	103.50	0	0.00	104.00	0.3	5,655	0.01%
2022/04/29	3	104.83	3	106.83	105.50	0	5,680	0.00%
2022/04/28	15	104.53	15	104.73	103.50	0	5,771	0.00%
2022/04/26	1	103.00	0	0.00	102.00	1	5,651	0.02%
2022/04/21	1	108.00	1	109.00	109.00	0	5,748	0.00%
2022/04/20	2	109.00	2	109.25	109.00	0	5,791	0.00%
2022/04/19	1.1	108.09	1	109.00	108.00	0.1	5,852	0.00%
2022/04/18	1	107.50	1	109.00	108.00	0	5,931	0.00%
2022/04/15	4	109.38	3	108.00	108.00	1	5,999	0.02%
2022/04/14	2	112.25	2	112.00	112.00	0	6,000	0.00%
2022/04/13	3	114.00	2	115.74	114.00	1	6,015	0.02%
2022/04/12	0	111.50	0	0.00	112.50	0	6,048	0.00%
2022/04/08	5	116.50	5	115.50	116.50	0	6,153	0.00%
2022/04/07	3	117.33	3	118.17	117.00	0	6,111	0.00%
2022/04/06	1.7	116.19	1	118.00	118.00	0.7	6,035	0.01%
2022/04/01	1	122.00	1	123.00	122.00	0	5,870	0.00%
2022/03/31	1	124.50	1	124.50	124.50	0	5,845	0.00%
2022/03/30	2	124.50	5	124.10	124.00	-3	5,856	-0.05%
2022/03/29	3	121.17	2	121.50	121.00	1	5,859	0.02%
2022/03/28	2.1	119.27	2	119.75	120.50	0.1	5,875	0.00%
2022/03/25	1	122.00	1	123.00	122.00	0	5,861	0.00%
2022/03/24	1	121.00	0	0.00	122.00	1	5,851	0.02%
2022/03/23	2	124.00	2	125.00	125.00	0	5,889	0.00%
2022/03/22	1	123.50	2	123.75	123.50	-1	5,916	-0.02%
2022/03/21	1	124.00	1	125.00	124.00	0	5,961	0.00%
2022/03/18	2	124.00	2	123.00	124.00	0	6,003	0.00%
2022/03/17	4	123.25	5	121.90	123.00	-1	6,109	-0.02%
2022/03/16	1	115.50	0	0.00	115.00	1	6,054	0.02%
2022/03/15	4	119.50	2.2	116.77	116.50	1.8	6,112	0.03%
2022/03/10	2	124.75	3	124.83	124.00	-1	6,202	-0.02%
2022/03/09	1	121.08	2	122.25	122.00	-1	6,295	-0.02%
2022/03/08	1	123.00	0.1	121.00	121.00	1	6,490	0.01%
2022/03/07	2	123.00	1	123.50	123.50	1	6,505	0.02%
2022/03/04	4	127.00	0	0.00	127.00	4	6,506	0.06%
2022/03/03	3	132.50	2	132.75	132.50	1	6,442	0.02%
2022/03/02	1	131.00	3	133.00	133.50	-2	6,430	-0.03%
2022/03/01	1	130.00	1	129.00	130.00	0	6,379	0.00%
2022/02/24	0	0.00	0.1	125.50	125.00	-0.1	6,354	0.00%
2022/02/23	0.1	125.50	0	0.00	124.50	0.1	6,327	0.00%
2022/02/22	0	125.00	0	0.00	126.50	0	6,402	0.00%
2022/02/21	0	127.00	0	0.00	126.50	0	6,396	0.00%
2022/02/17	8	127.63	8	129.13	129.00	0	6,487	0.00%
2022/02/16	4	129.50	4	130.00	129.50	0	6,529	0.00%
2022/02/15	3	126.83	3	128.50	127.00	0	6,571	0.00%
2022/02/14	3	125.50	1	126.50	124.00	2	6,467	0.03%
2022/02/11	1	131.50	2	130.51	131.50	-1	6,450	-0.02%
2022/02/10	1	130.00	0	0.00	130.50	1	6,657	0.02%
2022/02/09	0	0.00	1	125.50	127.50	-1	6,697	-0.01%
2022/02/08	1	123.50	0	0.00	123.50	1	6,783	0.01%
2022/02/07	1	124.00	0	0.00	123.50	1	6,906	0.01%
2022/01/26	3.1	129.62	2	130.25	130.50	1.1	7,198	0.02%
2022/01/21	2	137.25	2	138.50	138.00	0	8,056	0.00%
2022/01/20	0	0.00	1	139.50	140.50	-1	8,134	-0.01%
2022/01/19	1	138.50	1	138.50	138.50	0	8,317	0.00%
2022/01/18	1	140.50	1	142.00	141.50	0	8,424	0.00%
2022/01/17	1	140.50	1	140.50	140.50	0	8,472	0.00%
2022/01/14	5	138.50	5	138.20	139.00	0	8,543	0.00%
2022/01/13	1	139.10	0	0.00	139.00	1	8,517	0.01%
2022/01/12	1	141.00	1	143.49	142.00	0	8,556	0.00%
2022/01/11	4.1	139.76	0	0.00	139.50	4.1	8,566	0.05%
2022/01/10	2.1	141.52	0	143.50	143.00	2.1	8,543	0.02%
2022/01/07	4.3	143.24	1	142.50	142.50	3.3	8,724	0.04%
2022/01/06	2.1	145.79	2	146.50	147.00	0.1	8,756	0.00%
2022/01/05	1.1	148.95	0	0.00	148.50	1.1	8,905	0.01%
2022/01/04	4.2	150.76	2	153.00	150.50	2.2	8,975	0.02%
2022/01/03	12	152.67	1.1	150.73	151.50	10.9	9,042	0.12%
2021/12/30	3	158.00	2	158.99	158.00	1	9,138	0.01%
2021/12/29	0	0.00	1	160.00	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	1	159.50	160.00	-1	9,597	-0.01%
2021/12/27	1	158.00	2	158.74	157.50	-1	9,682	-0.01%
2021/12/24	0	0.00	1	157.50	156.00	-1	9,819	-0.01%
2021/12/23	1	155.50	0	0.00	155.50	1	9,998	0.01%
2021/12/22	1.1	158.00	3	158.00	158.00	-1.9	10,209	-0.02%
2021/12/17	2	153.50	2	155.25	155.50	0	10,487	0.00%
2021/12/16	1	155.50	2	155.75	155.50	-1	10,670	-0.01%
2021/12/15	1	150.50	1	152.53	154.00	0	10,864	0.00%
2021/12/14	2	150.52	3	151.50	152.00	-1	11,065	-0.01%
2021/12/13	3.2	150.33	1	150.50	150.00	2.2	11,234	0.02%
2021/12/10	3	153.83	1	156.50	153.50	2	11,331	0.02%
2021/12/09	8	153.06	3	153.50	153.50	5	11,675	0.04%
2021/12/08	3	159.68	1	159.00	159.00	2	12,110	0.02%
2021/12/07	1	161.00	3.1	162.89	162.00	-2.1	12,681	-0.02%
2021/12/06	0.1	163.85	0	0.00	165.00	0.1	12,952	0.00%
2021/12/03	15	163.47	14	162.82	164.00	1	13,313	0.01%
2021/12/02	22	162.80	29	163.40	165.00	-7	13,767	-0.05%
2021/12/01	0	0.00	6	156.17	157.50	-6	14,155	-0.04%
2021/11/30	2	151.50	2	153.00	155.00	0	14,518	0.00%
2021/11/29	0	0.00	2	149.00	149.50	-2	14,783	-0.01%
2021/11/26	3	149.17	0	0.00	148.00	3	14,896	0.02%
2021/11/25	0.1	152.00	0	0.00	151.50	0.1	14,949	0.00%
2021/11/24	2.1	152.01	1	150.50	151.00	1.1	15,122	0.01%
2021/11/23	3	153.50	0	0.00	153.50	3	15,266	0.02%
2021/11/22	20	159.50	33	158.70	159.50	-13	15,438	-0.08%
2021/11/19	4	158.00	3.3	157.24	156.00	0.7	15,753	0.00%
2021/11/18	1	156.50	0	0.00	156.00	1	15,866	0.01%
2021/11/17	0	0.00	1	152.00	154.50	-1	16,082	-0.01%
2021/11/16	1	151.50	1	152.00	151.00	0	16,201	0.00%
2021/11/15	0	0.00	1	155.50	153.50	-1	16,248	-0.01%
2021/11/12	10	155.50	11	155.86	154.00	-1	16,476	-0.01%
2021/11/11	1	151.00	2	154.00	153.00	-1	16,472	-0.01%
2021/11/10	9	152.28	17	152.47	154.00	-8	16,671	-0.05%
2021/11/09	38	156.80	35.1	156.85	155.50	2.9	16,820	0.02%
2021/11/08	15	150.93	22	149.50	150.50	-7	16,970	-0.04%
2021/11/05	7	146.57	15	147.50	144.50	-8	17,155	-0.05%
2021/11/04	32.3	146.69	17	147.94	143.50	15.3	17,580	0.09%
2021/11/03	56	151.94	50	156.73	151.50	6	17,469	0.03%
2021/11/02	71	159.97	82	159.55	158.00	-11	17,754	-0.06%
2021/11/01	5	148.20	11	147.14	148.50	-6	17,649	-0.03%
2021/10/29	14.1	142.76	7	142.93	144.50	7.1	17,622	0.04%
2021/10/28	4.2	145.58	0	0.00	143.00	4.2	17,507	0.02%
2021/10/27	0.3	144.00	0	0.00	149.00	0.3	17,344	0.00%
2021/10/26	0	0.00	3	144.50	143.50	-3	17,224	-0.02%
2021/10/25	3.1	140.34	0	0.00	141.00	3.1	17,090	0.02%
2021/10/22	1.1	140.45	1	143.50	143.50	0.1	17,034	0.00%
2021/10/21	4.1	146.27	3	147.50	143.00	1.1	16,896	0.01%
2021/10/19	2	140.50	0	0.00	145.50	2	16,704	0.01%
2021/10/18	3	140.00	1	140.50	140.50	2	16,617	0.01%
2021/10/15	5.1	145.68	5	145.50	144.00	0.1	16,585	0.00%
2021/10/14	0	0.00	2	141.50	140.50	-2	16,358	-0.01%
2021/10/13	5.2	138.85	9	139.17	138.00	-3.8	16,360	-0.02%
2021/10/12	2	142.25	2	143.00	141.00	0	16,162	0.00%
2021/10/08	34	147.06	34.1	148.45	147.00	-0.1	16,055	0.00%
2021/10/07	13	149.62	13	150.38	150.00	0	15,897	0.00%
2021/10/06	11.1	148.14	0	0.00	149.00	11.1	15,732	0.07%
2021/10/05	13	140.23	10	140.25	145.50	3	15,557	0.02%
2021/10/04	3.1	145.00	3	146.00	144.00	0.1	15,271	0.00%
2021/10/01	6	147.08	6	147.92	149.00	0	15,191	0.00%
2021/09/30	3	148.50	5	148.10	151.50	-2	15,062	-0.01%
2021/09/29	9.2	145.70	47	144.41	144.50	-37.8	14,878	-0.25%
2021/09/28	2	155.00	2	154.25	155.50	0	14,638	0.00%
2021/09/27	2	154.50	2	155.50	154.50	0	14,562	0.00%
2021/09/24	12	154.17	18	154.81	157.50	-6	14,499	-0.04%
2021/09/23	16	155.59	11	157.59	152.00	5	14,371	0.03%
2021/09/22	11	154.14	11	153.91	154.00	0	14,150	0.00%
2021/09/17	24	160.35	15	160.73	162.00	9	13,947	0.06%
2021/09/16	7	159.14	8	157.13	157.00	-1	13,727	-0.01%
2021/09/15	14	158.36	29	158.28	158.50	-15	13,534	-0.11%
2021/09/14	80	162.78	79	162.66	160.00	1	13,350	0.01%
2021/09/13	143.2	167.68	83	170.14	162.00	60.2	13,011	0.46%	大買/
2021/09/10	51	171.21	55	171.44	173.50	-4	12,479	-0.03%
2021/09/09	44	161.66	48	159.44	164.00	-4	11,860	-0.03%
2021/09/08	52.1	162.65	47	161.33	158.00	5.1	11,556	0.04%
2021/09/07	99.4	168.75	111	167.05	171.50	-11.6	11,313	-0.10%	大賣/
2021/09/06	89.5	166.53	106.1	164.03	165.00	-16.6	10,853	-0.15%	大賣/
2021/09/03	68	159.10	42	158.58	158.50	26	10,229	0.25%
2021/09/02	26	155.38	22	155.02	153.00	4	9,846	0.04%
2021/09/01	2	149.25	4	150.38	151.00	-2	9,499	-0.02%
2021/08/31	1	147.00	4	146.50	148.00	-3	9,384	-0.03%
2021/08/30	7	148.21	6	148.50	149.00	1	9,304	0.01%
2021/08/27	10	147.80	15	147.63	148.50	-5	9,135	-0.05%
2021/08/26	24	148.17	23	149.26	144.00	1	8,977	0.01%
2021/08/25	25	149.84	31.1	148.99	145.50	-6.1	8,809	-0.07%
2021/08/24	62	142.80	75	142.70	142.50	-13	8,417	-0.15%
2021/08/23	13	140.15	11	141.05	138.50	2	8,223	0.02%
2021/08/20	11	130.14	7	131.00	131.50	4	8,078	0.05%
2021/08/19	1	134.50	15	137.10	136.00	-14	8,033	-0.17%
2021/08/18	33	134.61	35	135.01	137.00	-2	7,956	-0.03%
2021/08/17	3	135.17	4	136.38	136.50	-1	7,737	-0.01%
2021/08/16	58	136.58	55	136.55	137.50	3	7,663	0.04%
2021/08/13	52	142.05	66	142.26	141.50	-14	7,476	-0.19%
2021/08/12	111.1	148.45	80	149.83	145.00	31.1	7,264	0.43%	大買/
2021/08/11	47	145.34	67.1	144.58	144.00	-20.1	6,871	-0.29%
2021/08/10	126	148.94	121	148.29	146.50	5	6,610	0.08%	大買/大賣/
2021/08/09	67	144.05	69	142.81	143.00	-2	6,104	-0.03%
2021/08/06	167	146.23	174	147.77	143.00	-7	6,073	-0.12%	大買/大賣/
2021/08/05	204.1	142.06	198	140.04	146.50	6.1	5,508	0.11%	大買/大賣/
2021/08/04	31	133.50	4	133.00	133.50	27	4,873	0.55%
2021/08/03	0	0.00	1	119.00	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	3	118.00	120.00	-3	4,890	-0.06%
2021/07/30	3	117.50	0	0.00	115.50	3	4,889	0.06%
2021/07/26	0	0.00	1	114.00	114.50	-1	5,364	-0.02%
2021/07/22	0	0.00	4	118.00	117.00	-4	5,492	-0.07%
2021/07/21	2	115.00	2	117.00	116.50	0	5,530	0.00%
2021/07/20	0	0.00	6	113.25	114.00	-6	5,603	-0.11%
2021/07/19	7	111.86	2	112.00	113.00	5	5,590	0.09%
2021/07/15	8	119.63	8	119.75	120.00	0	5,554	0.00%
2021/07/14	2	118.25	2	119.50	118.50	0	5,539	0.00%
2021/07/13	1	120.50	0	0.00	119.00	1	5,563	0.02%
2021/07/08	0.7	115.00	0	0.00	115.00	0.7	5,758	0.01%
2021/07/05	1	117.50	1	118.50	118.00	0	6,113	0.00%
2021/07/02	0	0.00	2	115.50	117.50	-2	6,157	-0.03%
2021/06/30	0	0.00	1	118.50	118.00	-1	6,327	-0.02%
2021/06/25	1	119.00	1	118.50	117.50	0	6,458	0.00%
2021/06/24	1	117.50	0	0.00	118.00	1	6,472	0.02%
2021/06/23	6	120.00	1	119.50	120.50	5	6,502	0.08%
2021/06/22	2	121.50	0	0.00	118.00	2	6,580	0.03%
2021/06/18	0	0.00	5	123.50	122.00	-5	6,651	-0.08%
2021/06/16	18	122.86	12	122.96	121.50	6	6,721	0.09%
2021/06/15	7	122.64	12	122.38	124.00	-5	6,686	-0.07%
2021/06/11	0	0.00	1	117.50	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	8	116.88	116.00	-8	6,782	-0.12%
2021/06/08	0	0.00	1	114.00	114.50	-1	6,997	-0.01%
2021/06/03	1	114.50	0	0.00	115.00	1	7,573	0.01%
2021/06/02	2	115.00	1	115.00	116.00	1	7,656	0.01%
2021/06/01	1	117.00	1	117.50	117.50	0	7,776	0.00%
2021/05/31	1	117.50	1	117.50	118.00	0	7,947	0.00%
2021/05/28	60	117.08	57	116.54	117.00	3	8,124	0.04%
2021/05/27	4	113.38	4	114.13	116.50	0	8,110	0.00%
2021/05/21	4	108.50	1	108.50	109.00	3	8,204	0.04%
2021/05/20	12	105.54	12	105.25	105.50	0	8,217	0.00%
2021/05/19	1	106.50	0	0.00	106.50	1	8,269	0.01%
2021/05/18	2	106.00	2	106.98	108.50	0	8,350	0.00%
2021/05/17	13	103.96	17	103.41	104.50	-4	8,383	-0.05%
2021/05/14	31	108.76	30	107.90	105.50	1	8,318	0.01%
2021/05/13	0	0.00	4	106.88	110.00	-4	8,342	-0.05%
2021/05/12	4	102.00	1	107.41	101.50	3	8,514	0.03%
2021/05/11	1	109.00	2	110.00	109.50	-1	8,481	-0.01%
2021/05/10	0	0.00	1	114.50	114.50	-1	8,426	-0.01%
2021/05/07	1	114.00	0	0.00	114.00	1	8,515	0.01%
2021/05/06	4	112.13	5	115.30	112.50	-1	8,587	-0.01%
2021/05/05	37	115.07	34	115.31	110.50	3	8,498	0.04%
2021/05/04	0	0.00	1.3	114.13	116.00	-1.3	8,429	-0.02%
2021/05/03	1	115.00	0	0.00	115.00	1	8,682	0.01%
2021/04/28	4	118.50	0	0.00	120.00	4	8,781	0.05%
2021/04/27	1	119.00	5	119.50	119.50	-4	8,896	-0.04%
2021/04/26	6	117.92	4	119.25	118.50	2	8,923	0.02%
2021/04/23	0	116.00	1	116.00	116.50	-1	8,894	-0.01%
2021/04/22	1	113.00	1	113.00	113.50	0	9,041	0.00%
2021/04/20	3	115.50	1	115.00	115.00	2	9,224	0.02%
2021/04/19	0	115.50	2	116.50	116.00	-2	9,243	-0.02%
2021/04/16	0	0.00	3	116.67	116.50	-3	9,284	-0.03%
2021/04/15	0	0.00	1	114.00	114.00	-1	9,303	-0.01%
2021/04/14	4	113.50	0	0.00	113.00	4	9,305	0.04%
2021/04/12	51	115.81	53	116.85	116.00	-2	9,214	-0.02%
2021/04/09	0	0.00	6	115.50	116.50	-6	9,116	-0.07%
2021/04/08	0	110.00	0	0.00	112.50	0	8,994	0.00%
2021/04/07	1	110.50	0	0.00	111.00	1	8,990	0.01%
2021/04/06	0	111.50	1.3	111.20	112.00	-1.2	8,939	-0.01%
2021/04/01	0	109.00	0	0.00	110.00	0	8,882	0.00%
2021/03/31	1	109.50	0	0.00	108.00	1	8,830	0.01%
2021/03/30	0	0.00	2	109.25	110.00	-2	8,746	-0.02%
2021/03/29	0	0.00	1	107.54	108.00	-1	8,695	-0.01%
2021/03/25	1	106.00	0	0.00	106.00	1	8,666	0.01%
2021/03/24	1	105.50	0	0.00	105.50	1	8,611	0.01%
2021/03/23	0	0.00	1	109.00	108.50	-1	8,634	-0.01%
2021/03/22	0.3	109.43	3	107.50	109.50	-2.7	8,623	-0.03%
2021/03/18	1	108.00	0	0.00	109.00	1	8,613	0.01%
2021/03/16	1	107.00	2	108.50	108.50	-1	8,584	-0.01%
2021/03/15	5	106.10	3	107.00	106.00	2	8,767	0.02%
2021/03/12	0	0.00	2	105.75	106.50	-2	9,054	-0.02%
2021/03/11	4	100.01	2	101.50	102.00	2	9,045	0.02%
2021/03/10	2	102.50	1	101.50	100.50	1	8,877	0.01%
2021/03/09	2	99.75	1	100.50	102.50	1	8,724	0.01%
2021/03/08	1	105.50	1	104.00	103.50	0	8,592	0.00%
2021/03/05	11	105.45	12	105.29	106.00	-1	8,532	-0.01%
2021/03/04	2	108.50	0.1	110.40	108.50	1.9	8,465	0.02%
2021/03/03	2	111.25	1	112.04	112.50	1	8,319	0.01%
2021/03/02	4	116.38	0.1	116.90	115.00	4	8,190	0.05%
2021/02/26	5	116.71	0	0.00	116.00	5	8,162	0.06%
2021/02/24	3	120.00	1.1	123.50	122.00	1.9	8,444	0.02%
2021/02/23	1	122.00	0	125.00	122.00	1	8,511	0.01%
2021/02/22	0	0.00	1	124.50	125.50	-1	8,435	-0.01%
2021/02/19	4	124.75	4	125.62	124.50	0	8,413	0.00%
2021/02/18	1.1	124.02	0	0.00	123.50	1.1	8,373	0.01%
2021/02/17	4	127.38	4	127.13	126.50	0	8,278	0.00%
2021/02/05	3	127.00	2	127.50	126.00	1	8,186	0.01%
2021/02/04	73	127.26	72	126.17	126.50	1	8,143	0.01%
2021/02/03	15	125.83	32.1	124.70	127.00	-17.1	8,047	-0.21%
2021/02/02	1	118.50	1	118.01	118.00	0	7,806	0.00%
2021/02/01	5	114.30	0	0.00	115.00	5	7,775	0.06%
2021/01/29	2	116.74	4	118.99	112.00	-2	7,766	-0.03%
2021/01/28	10.1	118.35	1	117.52	117.00	9	7,864	0.11%
2021/01/27	4	125.00	3	125.67	122.50	1	7,762	0.01%
2021/01/26	12	125.33	7	128.99	123.00	5	7,665	0.07%
2021/01/25	109	127.89	122.1	127.43	129.50	-13	7,524	-0.17%	大買/大賣/
2021/01/22	6	123.00	4	124.25	123.00	2	7,177	0.03%
2021/01/21	11	119.95	19	122.08	120.00	-8	7,023	-0.11%
2021/01/20	22	120.50	26	119.90	120.00	-4	6,918	-0.06%
2021/01/19	3.1	118.49	3	118.51	118.50	0.1	6,791	0.00%
2021/01/18	1	115.99	0	116.00	116.50	1	6,711	0.01%
2021/01/15	20.3	119.60	4	121.50	117.50	16.3	6,677	0.24%
2021/01/14	32	121.94	32	120.02	122.00	0	6,525	0.00%
2021/01/13	6	121.75	15	121.53	124.00	-9	6,448	-0.14%
2021/01/12	0	117.50	3	117.50	117.00	-3	6,247	-0.05%
2021/01/11	0	0.00	1	118.00	118.00	-1	6,198	-0.02%
2021/01/08	47	115.23	46	116.25	116.00	1	6,139	0.02%
2021/01/05	1	113.00	1	113.00	114.00	0	6,040	0.00%
2021/01/04	2	114.00	0	0.00	114.00	2	6,119	0.03%
2020/12/31	2	115.00	2	115.00	116.00	0	6,241	0.00%
2020/12/30	1	113.00	0	0.00	113.50	1	6,217	0.02%
2020/12/29	1	113.50	0	0.00	114.00	1	6,249	0.02%
2020/12/28	3	115.33	0	0.00	118.00	3	6,298	0.05%
2020/12/25	1	115.00	0	0.00	115.00	1	6,405	0.02%
2020/12/24	1	114.00	0	0.00	114.50	1	6,624	0.02%
2020/12/22	2	114.00	1	113.50	114.50	1	6,881	0.01%
2020/12/21	2	114.25	0	0.00	115.50	2	6,899	0.03%
2020/12/18	1	116.00	0	0.00	116.00	1	6,886	0.01%
2020/12/17	4	115.38	6	116.92	115.00	-2	6,863	-0.03%
2020/12/16	1	112.50	0	0.00	112.50	1	6,773	0.01%
2020/12/15	6	113.17	6	114.08	112.50	0	6,713	0.00%
2020/12/11	13.2	115.22	10	114.90	116.00	3.2	6,635	0.05%
2020/12/10	21	119.26	16	118.03	117.50	5	6,563	0.08%
2020/12/09	70	125.08	150	125.72	123.50	-80	6,475	-1.24%	大賣/
2020/12/08	116	123.01	37	119.39	125.50	79	6,235	1.27%	大買/
2020/12/07	8	113.75	8	112.31	114.50	0	5,911	0.00%
2020/12/04	3	108.50	0	0.00	109.00	3	5,764	0.05%
2020/12/03	0	0.00	1	108.00	108.50	-1	5,755	-0.02%
2020/12/02	4	108.88	5	107.80	109.00	-1	5,925	-0.02%
2020/12/01	2	106.25	1	106.50	107.00	1	5,917	0.02%
2020/11/30	3	107.17	3	106.33	105.00	0	5,993	0.00%
2020/11/27	7	107.00	6	106.67	107.00	1	5,923	0.02%
2020/11/26	1	105.00	0	0.00	105.00	1	5,935	0.02%
2020/11/25	9	106.78	10	106.05	106.50	-1	6,016	-0.02%
2020/11/24	10	109.25	10	106.35	105.50	0	5,976	0.00%
2020/11/23	43	109.88	62.3	110.17	108.00	-19.3	5,890	-0.33%
2020/11/20	21	104.93	2	102.50	105.00	19	5,579	0.34%
2020/11/19	1	99.50	1	99.20	99.00	0	5,559	0.00%
2020/11/18	0	0.00	1	99.30	99.50	-1	5,642	-0.02%
2020/11/16	0	0.00	1	98.30	98.50	-1	5,723	-0.02%
2020/11/13	2	96.15	0	0.00	96.10	2	5,757	0.03%
2020/11/12	1	97.20	0	0.00	97.60	1	5,754	0.02%
2020/11/11	1	97.80	0	0.00	98.00	1	5,755	0.02%
2020/11/10	5	99.38	3	102.00	98.30	2	5,774	0.03%
2020/11/06	4	100.88	4	100.25	100.50	0	5,810	0.00%
2020/11/05	29	99.48	35	99.70	100.00	-6	5,873	-0.10%
2020/10/27	1	93.60	0	0.00	94.50	1	6,680	0.01%
2020/10/23	0	0.00	1	94.90	95.40	-1	6,931	-0.01%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/19	2	97.55	0	0.00	97.10	2	8,531	0.02%
2020/10/16	2	97.85	3	98.50	98.20	-1	8,724	-0.01%
2020/10/14	20	99.90	21	99.89	99.40	-1	8,800	-0.01%
2020/10/13	3	98.97	3	98.83	98.50	0	8,855	0.00%
2020/10/12	6	98.47	57	98.15	99.00	-51	8,854	-0.58%
2020/10/08	114	99.44	65	99.41	98.50	49	8,817	0.56%	大買/
2020/10/06	5	96.12	5	96.66	96.70	0	8,709	0.00%
2020/10/05	11	97.19	10	97.30	95.30	1	8,729	0.01%
2020/09/30	2	96.05	3	95.10	96.10	-1	8,722	-0.01%
2020/09/29	83	95.68	103	98.56	95.00	-20	8,693	-0.23%	大賣/
2020/09/28	21	97.72	3	97.07	97.80	18	8,607	0.21%
2020/09/25	1	90.00	0	0.00	89.10	1	8,528	0.01%
2020/09/21	1	93.50	0	0.00	93.50	1	8,745	0.01%
2020/09/18	0	0.00	1	95.00	95.40	-1	8,776	-0.01%
2020/09/17	1	95.40	0	0.00	95.60	1	8,775	0.01%
2020/09/16	1	96.80	1	97.20	95.60	0	8,794	0.00%
2020/09/15	1	97.00	2	97.30	96.00	-1	8,783	-0.01%
2020/09/14	10	97.97	7	98.06	97.90	3	8,745	0.03%
2020/09/11	2	96.35	2	96.05	97.40	0	8,687	0.00%
2020/09/10	2	97.75	0	0.00	97.30	2	8,638	0.02%
2020/09/09	3	94.47	2	95.30	96.20	1	8,636	0.01%
2020/09/08	2	97.65	4	97.18	96.00	-2	8,629	-0.02%
2020/09/07	21	97.82	25	98.74	96.50	-4	8,619	-0.05%
2020/09/04	2	94.00	0	0.00	93.80	2	8,487	0.02%
2020/09/03	2	95.75	2	95.95	96.00	0	8,459	0.00%
2020/09/02	0	0.00	2	94.00	94.60	-2	8,345	-0.02%
2020/08/31	3	95.00	2	94.95	93.50	1	8,317	0.01%
2020/08/27	1	93.80	7	94.67	93.30	-6	8,141	-0.07%
2020/08/26	1	93.80	0	0.00	93.70	1	8,112	0.01%
2020/08/25	6	93.50	9	93.70	94.40	-3	8,088	-0.04%
2020/08/24	11	90.47	10	90.04	91.90	1	8,028	0.01%
2020/08/21	1	87.40	0	0.00	88.30	1	7,952	0.01%
2020/08/20	2	84.15	2	84.45	84.80	0	7,882	0.00%
2020/08/18	0	0.00	4	90.00	89.60	-4	7,794	-0.05%
2020/08/14	0	0.00	1	91.60	91.50	-1	7,809	-0.01%
2020/08/13	1	90.80	4	90.10	91.40	-3	7,764	-0.04%
2020/08/12	5	87.72	5	87.58	88.20	0	7,641	0.00%
2020/08/11	0.2	90.00	0	0.00	89.90	0.2	7,618	0.00%
2020/08/10	1	87.30	1	87.90	87.20	0	7,603	0.00%
2020/08/06	11	94.59	38	94.79	92.10	-27	7,480	-0.36%
2020/08/05	41	97.35	7	94.36	97.70	34	7,132	0.48%
2020/08/04	2	92.95	2	93.05	93.10	0	6,992	0.00%
2020/08/03	5	93.54	13	94.15	93.20	-8	6,925	-0.12%
2020/07/31	2	95.30	5	96.08	95.20	-3	6,880	-0.04%
2020/07/30	10	95.58	18	96.77	95.10	-8	6,820	-0.12%
2020/07/29	76	95.08	69	93.89	95.20	7	6,724	0.10%
2020/07/28	56	97.81	47	97.41	95.50	9	6,632	0.14%
2020/07/27	41	94.09	24	94.58	93.90	17	6,091	0.28%
2020/07/24	11	89.93	17	90.95	89.00	-6	5,776	-0.10%
2020/07/23	90	92.33	114	93.90	91.30	-24	5,658	-0.42%	大賣/
2020/07/22	58	89.72	34	88.45	90.70	24	5,280	0.45%
2020/07/21	8	82.70	1	83.60	82.50	7	5,158	0.14%
2020/07/20	2	80.20	10	82.30	81.20	-8	5,127	-0.16%
2020/07/17	21	81.30	22	81.85	81.20	-1	5,099	-0.02%
2020/07/15	8	82.84	0	0.00	82.30	8	5,011	0.16%
2020/07/14	4	82.20	0	0.00	82.60	4	5,031	0.08%
2020/07/13	0	0.00	1	82.20	82.30	-1	5,060	-0.02%
2020/07/10	28	82.00	29	82.36	82.00	-1	5,176	-0.02%
2020/07/09	1	80.90	0	0.00	81.00	1	5,203	0.02%
2020/07/07	2	83.10	2	83.00	81.90	0	5,238	0.00%
2020/06/23	0	0.00	3	78.43	77.90	-3	5,423	-0.06%
2020/06/22	2	78.30	0	0.00	78.30	2	5,525	0.04%
2020/06/16	4	76.48	3	76.70	77.00	1	6,005	0.02%
2020/06/12	1	75.60	1	76.00	75.70	0	6,087	0.00%
2020/06/11	0	0.00	1	77.30	77.20	-1	6,109	-0.02%
2020/06/08	3	75.13	2	75.30	75.80	1	6,305	0.02%
2020/06/02	3	73.20	3	73.67	73.20	0	6,435	0.00%
2020/05/29	0	0.00	2	72.00	73.50	-2	6,453	-0.03%
2020/05/20	2	68.90	0	0.00	68.40	2	6,756	0.03%
2020/05/14	10	71.60	11	73.85	71.70	-1	6,681	-0.01%
2020/05/11	0	0.00	1	70.70	70.20	-1	6,516	-0.02%
2020/05/08	0	0.00	2	71.50	70.40	-2	6,544	-0.03%
2020/05/06	0	0.00	2	69.70	69.30	-2	6,582	-0.03%
2020/05/05	0	0.00	1	69.80	69.30	-1	6,624	-0.02%
2020/05/04	3	68.47	1	69.80	69.50	2	6,636	0.03%
2020/04/30	0	0.00	1	69.50	69.90	-1	6,624	-0.02%
2020/04/29	4	68.18	3	68.10	68.60	1	6,573	0.02%
2020/04/28	2	68.05	1	67.90	68.40	1	6,512	0.02%
2020/04/27	8	67.60	8	67.60	67.60	0	6,581	0.00%
2020/04/24	101	66.71	1	66.80	66.80	100	6,522	1.53%	大買/
2020/04/23	2	67.15	0	0.00	67.30	2	6,469	0.03%
2020/04/17	25	69.66	29	68.97	68.20	-4	6,683	-0.06%
2020/04/15	30	67.40	135	66.76	68.00	-105	6,543	-1.60%	大賣/鉅額交易
2020/04/14	1	64.60	1	64.30	65.50	0	6,409	0.00%
2020/04/13	1	62.80	4	63.10	63.00	-3	6,323	-0.05%
2020/04/10	5	62.80	3	63.00	62.90	2	6,302	0.03%
2020/04/09	1	62.40	0	0.00	62.40	1	6,216	0.02%
2020/04/07	1	60.10	6	60.42	61.20	-5	6,065	-0.08%
2020/04/06	7	59.40	2	59.40	59.50	5	6,009	0.08%
2020/04/01	1	58.60	3	59.00	58.90	-2	6,190	-0.03%
2020/03/31	3	58.97	3	58.90	59.30	0	6,153	0.00%
2020/03/27	30	60.40	30	60.64	60.50	0	5,973	0.00%
2020/03/25	10	59.50	10	60.00	59.00	0	5,718	0.00%
2020/03/24	10	56.70	0	0.00	56.70	10	5,656	0.18%
2020/03/20	59	59.19	58	58.88	58.90	1	5,750	0.02%
2020/03/12	10	71.80	10	71.40	71.40	0	5,974	0.00%
2020/03/10	1	73.40	1	73.00	72.00	0	6,380	0.00%
2020/02/25	1	74.80	1	75.10	75.30	0	7,200	0.00%
2020/02/24	7	74.46	7	74.37	74.00	0	7,139	0.00%
2020/02/21	1	77.80	1	78.30	78.40	0	6,994	0.00%
2020/02/14	0	0.00	1	78.80	79.00	-1	6,821	-0.01%
2020/02/13	0	0.00	2	79.00	78.80	-2	6,802	-0.03%
2020/02/12	0	0.00	1	78.80	78.50	-1	6,766	-0.01%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/07	1	78.20	1	77.60	77.70	0	6,662	0.00%
2020/02/05	1	76.70	1	76.20	76.50	0	6,663	0.00%
2020/02/04	0	0.00	5	77.30	76.80	-5	6,692	-0.07%
2020/01/31	5	75.40	0	0.00	75.20	5	6,658	0.08%
2020/01/17	2	80.30	0	0.00	79.60	2	6,488	0.03%
2020/01/16	1	80.40	1	80.90	80.10	0	6,522	0.00%
2020/01/15	1	81.20	2	82.35	81.00	-1	6,483	-0.02%
2020/01/14	5	83.06	9	81.63	83.10	-4	6,389	-0.06%
2020/01/08	1	76.50	1	76.90	76.80	0	6,204	0.00%
2020/01/06	5	77.40	0	0.00	77.50	5	6,168	0.08%
2019/12/30	1	81.10	12	80.77	80.20	-11	6,024	-0.18%
2019/12/27	19	80.28	13	80.24	80.00	6	5,985	0.10%
2019/12/26	2	77.65	7	78.36	78.10	-5	5,767	-0.09%
2019/12/25	11	77.53	3	78.30	78.30	8	5,805	0.14%
2019/12/20	0	0.00	2	77.45	77.20	-2	5,915	-0.03%
2019/12/19	1	77.70	0	0.00	77.70	1	5,892	0.02%
2019/12/18	4	79.15	12	80.16	78.70	-8	5,851	-0.14%
2019/12/17	1	77.50	0	0.00	78.60	1	5,747	0.02%
2019/12/16	10	77.76	3	77.73	77.30	7	5,662	0.12%
2019/12/13	1	77.00	0	0.00	77.00	1	5,630	0.02%
2019/12/12	0	0.00	10	77.80	77.00	-10	5,505	-0.18%
2019/12/11	1	75.70	1	76.20	77.40	0	5,432	0.00%
2019/12/10	0	0.00	5	77.30	76.00	-5	5,289	-0.09%
2019/12/09	26	76.76	11	76.86	76.70	15	5,178	0.29%
2019/12/06	60	77.47	55	77.63	77.90	5	5,055	0.10%
2019/12/05	54	80.91	59	80.28	79.60	-5	4,882	-0.10%
2019/12/04	123	76.96	118	76.97	76.20	5	4,564	0.11%	大買/大賣/
2019/12/03	1	73.50	2	73.50	73.10	-1	4,170	-0.02%
2019/11/29	0	0.00	2	71.80	71.60	-2	4,239	-0.05%
2019/11/28	3	73.00	3	72.87	72.40	0	4,183	0.00%
2019/11/27	15	72.23	16	71.98	71.10	-1	4,140	-0.02%
2019/11/26	3	72.17	2	71.60	72.00	1	4,053	0.02%
2019/11/22	1	67.80	1	67.70	68.00	0	3,686	0.00%
2019/11/15	31	66.50	34	66.16	66.60	-3	3,539	-0.08%
2019/10/30	0	0.00	2	64.90	64.10	-2	3,493	-0.06%
2019/10/25	2	64.70	0	0.00	64.30	2	3,649	0.05%
2019/10/17	1	64.40	1	64.30	64.30	0	3,946	0.00%
2019/09/27	2	64.30	2	64.20	62.70	0	3,858	0.00%
2019/09/23	0	0.00	2	67.40	67.60	-2	3,934	-0.05%
2019/09/19	4	69.00	0	67.90	68.20	4	4,038	0.10%
2019/09/18	5	67.58	2	67.30	68.60	3	4,064	0.07%
2019/09/09	0	0.00	2	66.40	65.80	-2	3,870	-0.05%
2019/09/03	2	65.00	0	0.00	64.50	2	3,948	0.05%
2019/08/29	1	62.50	1	62.90	62.70	0	3,871	0.00%
2019/08/05	0	0.00	1	63.90	61.90	-1	4,559	-0.02%
2019/08/02	0	0.00	7	63.99	64.00	-7	4,565	-0.15%
2019/08/01	0	0.00	3	62.90	62.50	-3	4,563	-0.07%
2019/07/31	0	0.00	5	63.50	63.30	-5	4,571	-0.11%
2019/07/30	15	63.50	0	0.00	63.50	15	4,487	0.33%
2019/07/25	1	64.70	10	64.70	64.40	-9	4,793	-0.19%
2019/07/22	0	0.00	26	62.52	63.10	-26	4,709	-0.55%
2019/07/16	11	62.88	0	0.00	62.70	11	4,712	0.23%
2019/07/10	0	0.00	1	61.40	61.00	-1	4,947	-0.02%
2019/07/08	2	60.50	2	60.50	60.30	0	4,976	0.00%
2019/07/05	1	61.00	0	0.00	60.30	1	5,037	0.02%
2019/07/03	10	64.80	0	0.00	64.60	10	5,088	0.20%
2019/07/02	15	65.77	0	0.00	65.80	15	5,038	0.30%
2019/06/19	1	62.60	1	63.40	63.00	0	5,100	0.00%
2019/06/13	1	61.30	1	60.90	61.00	0	5,189	0.00%
2019/05/03	10	65.70	10	65.10	65.00	0	6,627	0.00%
2019/05/02	5	65.80	5	66.32	65.70	0	6,505	0.00%
2019/04/30	0	0.00	10	68.10	68.50	-10	6,399	-0.16%
2019/04/23	1	69.40	1	69.70	69.10	0	6,506	0.00%
2019/04/18	10	69.10	7	69.20	69.20	3	6,541	0.05%
2019/04/17	0	0.00	3	68.20	68.70	-3	6,513	-0.05%
2019/04/15	0	0.00	14	67.88	67.80	-14	6,543	-0.21%
2019/04/12	0	0.00	12	67.45	67.20	-12	6,562	-0.18%
2019/04/09	10	67.70	10	67.80	67.70	0	6,621	0.00%
2019/04/01	0	0.00	2	67.10	67.00	-2	6,446	-0.03%
2019/03/29	10	65.50	10	66.00	66.50	0	6,393	0.00%
2019/03/28	6	65.80	0	0.00	65.20	6	6,393	0.09%
2019/03/27	0	0.00	1	67.50	67.00	-1	6,318	-0.02%
2019/03/25	4	67.05	2	67.60	68.10	2	6,398	0.03%
2019/03/22	3	67.70	14	67.91	68.20	-11	6,318	-0.17%
2019/03/18	10	65.00	4	65.40	65.40	6	6,202	0.10%
2019/03/14	10	66.50	0	0.00	66.50	10	6,176	0.16%
2019/03/11	11	65.75	0	0.00	65.50	11	6,188	0.18%
2019/03/08	10	67.20	0	0.00	66.80	10	6,157	0.16%
2019/03/06	1	70.00	2	69.25	70.20	-1	6,188	-0.02%
2019/03/05	0	0.00	1	69.70	70.20	-1	6,260	-0.02%
2019/03/04	7	71.80	7	71.87	70.00	0	6,218	0.00%
2019/02/27	0	0.00	1	68.00	69.30	-1	6,111	-0.02%
2019/02/26	25	67.36	22	67.73	68.20	3	6,113	0.05%
2019/02/18	3	67.60	2	67.90	67.40	1	5,713	0.02%
2019/02/15	3	66.67	3	67.00	65.50	0	5,557	0.00%
2019/02/14	3	64.93	1	64.60	66.10	2	5,437	0.04%
2019/01/25	0	0.00	1	62.90	63.00	-1	4,686	-0.02%
2019/01/23	0	0.00	1	60.90	61.70	-1	4,929	-0.02%
2019/01/18	0	0.00	20	59.60	60.00	-20	5,143	-0.39%
2019/01/16	20	58.50	0	0.00	58.50	20	5,295	0.38%
2019/01/15	1	58.10	1	56.30	58.00	0	5,279	0.00%
2019/01/08	1	57.40	1	57.80	57.50	0	5,007	0.00%
2019/01/03	1	61.10	1	59.60	59.60	0	5,023	0.00%
2018/12/27	1	62.00	0	0.00	60.70	1	5,078	0.02%
2018/12/19	2	66.50	2	66.30	64.00	0	5,204	0.00%
2018/12/13	1	63.50	1	63.90	61.30	0	5,236	0.00%
2018/12/06	1	60.10	0	0.00	58.10	1	5,453	0.02%
2018/12/03	0	0.00	1	68.00	69.00	-1	5,532	-0.02%
2018/11/30	0	0.00	1	65.30	64.80	-1	5,518	-0.02%
2018/11/29	1	64.50	0	0.00	64.40	1	5,512	0.02%
2018/11/15	0	0.00	0.2	62.20	62.30	-0.2	5,751	0.00%
2018/11/08	0	0.00	1	63.60	62.30	-1	5,771	-0.02%
2018/11/06	1	62.50	0	0.00	62.20	1	5,779	0.02%
2018/11/05	0.1	61.50	0	0.00	61.90	0.1	5,828	0.00%
2018/11/02	1.1	60.87	0	0.00	60.90	1.1	5,955	0.02%
2018/11/01	5	58.88	5	58.80	59.30	0	6,096	0.00%
2018/10/29	1	50.80	1	51.20	51.50	0	5,897	0.00%
2018/10/22	2	57.90	2	57.30	58.40	0	5,632	0.00%
2018/10/09	7	59.51	7	59.57	60.00	0	5,686	0.00%
2018/09/10	0	0.00	5	64.42	64.70	-5	5,271	-0.09%
2018/09/03	0	0.00	1	73.70	73.40	-1	5,657	-0.02%
2018/08/31	0	0.00	1	75.20	74.50	-1	5,622	-0.02%
2018/08/29	2	75.60	0	0.00	75.50	2	5,472	0.04%
2018/08/10	0	0.00	1	82.10	82.30	-1	5,200	-0.02%
2018/08/08	14	81.37	13	81.60	83.10	1	4,918	0.02%
2018/08/07	0	0.00	10	77.75	76.50	-10	4,710	-0.21%
2018/08/06	2	76.80	1	75.40	75.40	1	4,659	0.02%
2018/08/02	1	74.50	0	0.00	73.70	1	4,537	0.02%
2018/08/01	0	0.00	1	79.20	77.60	-1	4,507	-0.02%
2018/07/25	1	77.30	0	0.00	76.50	1	4,318	0.02%
2018/07/24	1	72.90	0	0.00	73.70	1	4,246	0.02%
2018/06/27	1	69.30	1	69.70	69.30	0	4,082	0.00%
2018/06/20	11	66.43	81	65.32	66.70	-70	4,031	-1.74%
2018/06/19	1	67.80	0	0.00	66.00	1	3,962	0.03%
2018/06/15	5	69.42	1	69.80	69.30	4	3,885	0.10%
2018/06/14	1	70.00	11	69.59	70.00	-10	3,758	-0.27%
2018/06/13	41	71.00	3	70.50	70.40	38	3,608	1.05%
2018/06/01	0	0.00	1	67.20	65.10	-1	3,180	-0.03%
2018/05/31	0	0.00	1	65.90	65.60	-1	3,125	-0.03%
2018/05/30	2	64.90	5	66.00	64.50	-3	3,035	-0.10%
2018/05/29	10	66.40	0	0.00	66.00	10	3,012	0.33%
2018/05/24	10	64.10	0	0.00	63.50	10	3,001	0.33%
2018/05/10	2	61.00	2	62.50	63.40	0	3,234	0.00%
2018/04/24	1	61.20	0	0.00	60.60	1	3,501	0.03%
2018/04/23	1	62.50	0	0.00	62.90	1	3,699	0.03%
2018/03/31	4	66.60	21	67.07	67.00	-17	3,746	-0.45%
2018/03/30	42	67.43	24	67.61	66.90	18	3,619	0.50%
2018/03/28	30	64.60	30	64.02	64.10	0	3,421	0.00%
2018/03/27	2	65.20	0	0.00	64.70	2	3,391	0.06%
2018/03/15	2	63.90	0	0.00	63.90	2	3,428	0.06%
2018/03/12	0	0.00	2	64.40	64.10	-2	3,642	-0.05%
2018/03/09	20	64.18	0	0.00	64.00	20	3,665	0.55%
2018/03/08	18	63.80	5	64.00	63.80	13	3,727	0.35%
2018/03/06	0	0.00	10	62.30	62.50	-10	3,753	-0.27%
2018/03/05	5	61.10	6	61.00	61.00	-1	3,814	-0.03%
2018/03/02	5	60.00	2	60.50	60.50	3	3,843	0.08%
2018/01/26	10	62.80	10	62.80	63.70	0	4,362	0.00%
2018/01/19	1	68.00	1	69.30	68.10	0	4,250	0.00%
2018/01/04	0	0.00	5	65.30	66.00	-5	3,654	-0.14%
2018/01/02	5	62.60	0	0.00	63.00	5	3,575	0.14%