世界 (5347)-大昌-新竹券商分點個股進出

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
93.2
漲跌
▲1.1
漲幅
+1.19%
成交量
9,318張
產業
上櫃半導體類股
1080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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	8	92.78	93.20	-8	14,477	-0.06%
2024/05/03	1	93.60	1	92.40	92.80	0	14,275	0.00%
2024/05/02	1	91.60	24	92.31	93.90	-23	14,054	-0.16%
2024/04/29	0	0.00	77	85.54	88.60	-77	13,068	-0.59%
2024/04/26	0	0.00	1	84.29	83.00	-1	12,848	-0.01%
2024/04/25	75	83.50	1	84.50	83.30	74	13,003	0.57%
2024/04/24	0	0.00	74	85.10	85.40	-74	13,050	-0.57%
2024/04/22	5	80.20	0	0.00	81.20	5	12,978	0.04%
2024/04/19	19	81.05	0	0.00	81.20	19	12,842	0.15%
2024/04/16	4	82.58	1	82.80	83.10	3	12,400	0.02%
2024/04/15	3	85.03	4	84.90	84.90	-1	12,279	-0.01%
2024/04/12	2	87.80	2	87.60	87.70	0	12,146	0.00%
2024/04/11	1	87.50	4	87.30	88.00	-3	12,086	-0.02%
2024/04/10	0	0.00	5	86.90	86.90	-5	11,971	-0.04%
2024/04/09	1	87.50	2	87.40	87.10	-1	11,937	-0.01%
2024/04/08	1	85.60	1	86.20	86.10	0	11,879	0.00%
2024/04/02	0	0.00	2	85.50	84.80	-2	11,948	-0.02%
2024/04/01	1	84.80	0	0.00	84.60	1	12,193	0.01%
2024/03/29	8	85.54	0	0.00	85.50	8	12,083	0.07%
2024/03/28	6	85.68	1	84.80	84.80	5	11,766	0.04%
2024/03/27	2	84.60	4	85.48	86.20	-2	11,713	-0.02%
2024/03/26	1	86.60	0	0.00	85.10	1	11,645	0.01%
2024/03/25	4	86.28	9	86.60	86.30	-5	11,427	-0.04%
2024/03/22	72	87.85	7	87.44	87.90	65	11,365	0.57%
2024/03/21	7	90.04	8	90.30	89.80	-1	10,946	-0.01%
2024/03/20	19	90.50	16	91.11	89.70	3	10,714	0.03%
2024/03/19	19	88.77	34	88.96	90.80	-15	10,121	-0.15%
2024/03/18	0	0.00	13	84.65	84.80	-13	9,386	-0.14%
2024/03/15	23	83.10	18	83.99	83.90	5	9,116	0.05%
2024/03/14	2	82.00	1	82.30	82.40	1	8,838	0.01%
2024/03/13	15.8	83.58	13	84.05	82.70	2.8	8,627	0.03%
2024/03/12	24	77.83	127	76.99	81.20	-103	7,739	-1.33%	大賣/鉅額交易
2024/03/11	1	73.60	1	73.90	73.90	0	7,115	0.00%
2024/03/08	85	73.86	83	75.39	74.20	2	7,449	0.03%
2024/03/05	2	72.65	0	0.00	72.60	2	8,252	0.02%
2024/03/01	0	0.00	5	72.70	72.60	-5	9,179	-0.05%
2024/02/29	5	71.80	0	0.00	72.20	5	9,902	0.05%
2024/02/22	1	74.00	0	0.00	73.80	1	12,910	0.01%
2024/02/19	0	0.00	1	74.90	75.30	-1	13,646	-0.01%
2024/02/16	0	0.00	1	74.30	74.80	-1	13,746	-0.01%
2024/02/15	1	73.00	0	0.00	73.90	1	13,852	0.01%
2024/02/05	0	0.00	10	72.08	73.50	-10	13,811	-0.07%
2024/01/29	4	74.00	0	0.00	74.70	4	14,265	0.03%
2024/01/26	1	75.60	0.3	75.50	74.80	0.7	14,319	0.00%
2024/01/25	1	76.10	1	75.80	76.30	0	14,328	0.00%
2024/01/24	2	74.00	3	74.77	75.00	-1	14,305	-0.01%
2024/01/19	2	75.35	1	74.10	74.40	1	14,281	0.01%
2024/01/18	1	73.90	0	0.00	72.70	1	14,140	0.01%
2024/01/17	4	73.85	4	73.55	73.90	0	14,076	0.00%
2024/01/16	4	76.48	1	76.20	76.00	3	13,957	0.02%
2024/01/12	76	77.60	0	0.00	77.50	76	13,946	0.54%
2024/01/11	0	0.00	1	79.10	79.40	-1	13,921	-0.01%
2024/01/08	2	78.65	0	0.00	78.10	2	14,142	0.01%
2024/01/05	1	78.60	0	0.00	78.60	1	14,333	0.01%
2024/01/04	1	78.40	1	78.30	78.50	0	14,439	0.00%
2024/01/03	1	78.30	0	0.00	78.30	1	14,488	0.01%
2024/01/02	2	80.35	1	82.30	79.70	1	14,447	0.01%
2023/12/29	5	81.26	1	81.00	81.50	4	14,443	0.03%
2023/12/28	4	80.85	1	81.10	81.10	3	14,403	0.02%
2023/12/27	13	79.72	77	80.03	81.00	-64	14,295	-0.45%
2023/12/26	2	78.10	0	0.00	78.50	2	14,049	0.01%
2023/12/21	0	0.00	1	77.70	77.40	-1	14,130	-0.01%
2023/12/20	0	0.00	5	77.50	78.20	-5	14,140	-0.04%
2023/12/19	92	77.80	10	77.06	77.20	82	14,108	0.58%
2023/12/15	3	79.57	74	80.11	79.80	-71	13,984	-0.51%
2023/12/14	2	79.70	2	79.70	80.00	0	13,921	0.00%
2023/12/13	7	79.79	2	80.30	79.40	5	13,861	0.04%
2023/12/12	0	0.00	10	78.80	79.60	-10	13,775	-0.07%
2023/12/11	1	78.30	0	0.00	78.60	1	13,729	0.01%
2023/12/08	0	0.00	3	78.70	78.70	-3	13,717	-0.02%
2023/12/07	4	78.45	2	78.40	77.70	2	13,677	0.01%
2023/12/06	71	77.53	0	0.00	77.50	71	13,573	0.52%
2023/12/05	12	79.03	10	80.04	77.80	2	13,430	0.01%
2023/12/04	12	81.03	82	81.02	80.90	-70	13,054	-0.54%
2023/12/01	79	78.76	5	79.22	78.90	74	12,759	0.58%
2023/11/30	3	80.10	2	80.80	79.80	1	12,367	0.01%
2023/11/29	16.3	80.62	1	79.40	79.50	15.3	11,940	0.13%
2023/11/28	1	80.40	0	0.00	79.10	1	11,527	0.01%
2023/11/27	20	82.18	5	80.30	79.70	15	11,025	0.14%
2023/11/24	5	86.28	34	86.32	85.50	-29	10,300	-0.28%
2023/11/23	36	84.44	34.3	85.16	83.40	1.7	9,265	0.02%
2023/11/22	4	80.53	1	80.50	81.10	3	8,342	0.04%
2023/11/20	0	0.00	4	75.93	78.00	-4	7,333	-0.05%
2023/11/17	3	73.00	0	0.00	73.80	3	6,902	0.04%
2023/11/16	10	72.00	0	0.00	72.90	10	6,770	0.15%
2023/11/15	0	0.00	6	71.10	71.60	-6	6,740	-0.09%
2023/11/14	0	0.00	75	71.00	71.20	-75	6,718	-1.12%
2023/11/10	1	67.90	2	68.10	68.10	-1	6,522	-0.02%
2023/11/09	6	68.12	0	0.00	67.50	6	6,437	0.09%
2023/11/08	8	68.93	6	69.53	69.70	2	6,160	0.03%
2023/11/07	1	73.50	1	73.50	72.70	0	5,856	0.00%
2023/11/06	0	0.00	2	72.80	73.10	-2	5,914	-0.03%
2023/11/03	4	72.00	0	0.00	72.20	4	5,838	0.07%
2023/11/02	0	0.00	3	73.00	72.90	-3	5,827	-0.05%
2023/11/01	0	0.00	2	71.30	71.60	-2	5,822	-0.03%
2023/10/30	2	70.50	0	0.00	70.40	2	5,916	0.03%
2023/10/26	78	72.21	0	0.00	71.30	78	5,970	1.31%
2023/10/25	0	0.00	77	73.99	74.40	-77	5,918	-1.30%
2023/10/24	5	72.88	3	74.70	72.80	2	5,896	0.03%
2023/10/20	2	73.60	2	74.10	73.60	0	5,910	0.00%
2023/10/17	2	74.25	2	75.60	74.50	0	5,934	0.00%
2023/10/16	74.1	73.06	0	0.00	72.70	74.1	5,903	1.26%
2023/10/13	3	74.40	3	75.70	75.40	0	5,828	0.00%
2023/10/12	2	74.05	72	73.30	74.20	-70	5,629	-1.24%
2023/09/26	3	68.40	0	0.00	68.00	3	5,588	0.05%
2023/09/22	1	68.60	0	0.00	69.00	1	5,638	0.02%
2023/09/20	0	0.00	1	69.30	69.30	-1	5,655	-0.02%
2023/09/14	0	0.00	5	71.84	71.80	-5	5,719	-0.09%
2023/09/13	5	71.84	4	71.70	71.40	1	5,692	0.02%
2023/09/12	3	70.83	0	0.00	71.30	3	5,705	0.05%
2023/09/07	1	70.00	0	0.00	69.90	1	5,671	0.02%
2023/09/05	1	70.30	0	0.00	70.50	1	5,616	0.02%
2023/09/01	0	0.00	5	69.20	69.60	-5	5,535	-0.09%
2023/08/31	1	68.30	0	0.00	68.30	1	5,478	0.02%
2023/08/30	5	68.80	0	0.00	69.20	5	5,435	0.09%
2023/08/29	1	68.30	1	68.80	68.50	0	5,443	0.00%
2023/08/28	0	0.00	5	69.70	68.30	-5	5,436	-0.09%
2023/08/25	1	66.90	0	0.00	67.80	1	5,384	0.02%
2023/08/24	10	68.90	3	68.97	68.80	7	5,302	0.13%
2023/08/23	1	68.00	1	68.50	68.40	0	5,261	0.00%
2023/08/21	1	69.00	0	0.00	68.70	1	5,228	0.02%
2023/08/18	0	0.00	1	70.40	70.40	-1	5,102	-0.02%
2023/08/16	0	0.00	1	71.30	71.20	-1	4,970	-0.02%
2023/08/14	2	72.00	2	72.35	72.00	0	4,985	0.00%
2023/08/11	3	73.70	2	72.80	72.60	1	4,947	0.02%
2023/08/10	4	73.30	0	0.00	74.00	4	4,956	0.08%
2023/08/02	10	76.87	0	0.00	75.70	10	4,685	0.21%
2023/08/01	1	78.50	1	78.40	78.40	0	4,539	0.00%
2023/07/27	4	76.60	0	0.00	76.70	4	4,521	0.09%
2023/07/26	1	76.20	0	0.00	75.60	1	4,515	0.02%
2023/07/20	2	79.60	0	0.00	80.20	2	4,399	0.05%
2023/07/14	1	80.80	0	0.00	80.80	1	4,500	0.02%
2023/07/10	1	80.90	0	0.00	80.00	1	4,428	0.02%
2023/07/07	1.1	81.68	1	81.20	80.50	0.1	4,407	0.00%
2023/07/06	6	82.20	0	0.00	83.50	6	4,317	0.14%
2023/07/04	26	88.30	0	0.00	88.30	26	4,126	0.63%
2023/06/29	3	86.40	0	0.00	86.10	3	4,041	0.07%
2023/06/28	1	86.40	0	0.00	86.20	1	4,087	0.02%
2023/06/19	57	89.90	0	0.00	89.30	57	4,273	1.33%
2023/06/16	0.1	91.00	0	0.00	90.30	0.1	4,285	0.00%
2023/06/09	1	93.00	0	0.00	93.40	1	4,346	0.02%
2023/06/07	0	0.00	1.8	94.43	94.80	-1.8	4,381	-0.04%
2023/06/05	0	0.00	1	92.80	92.70	-1	4,373	-0.02%
2023/06/02	1	91.50	0	0.00	91.90	1	4,363	0.02%
2023/05/30	0.8	93.60	0	0.00	93.80	0.8	4,393	0.02%
2023/05/29	0	0.00	1	94.20	94.10	-1	4,419	-0.02%
2023/05/26	0	0.00	5	93.04	92.80	-5	4,503	-0.11%
2023/05/24	0.2	90.10	0	0.00	90.20	0.2	4,683	0.01%
2023/05/19	1	89.80	0	0.00	89.80	1	4,853	0.02%
2023/05/18	2	90.75	3	91.33	90.80	-1	4,914	-0.02%
2023/05/16	1	90.00	0	0.00	90.30	1	5,100	0.02%
2023/05/15	0.5	89.70	0	0.00	90.00	0.5	5,183	0.01%
2023/05/08	0	0.00	60	89.56	89.80	-60	5,594	-1.07%
2023/05/05	1.2	89.93	0	0.00	89.70	1.2	5,685	0.02%
2023/05/04	62	87.50	3	88.70	89.30	59	5,810	1.02%
2023/05/03	0	0.00	12	88.00	88.20	-12	5,880	-0.20%
2023/05/02	1	87.20	0	0.00	87.50	1	6,204	0.02%
2023/04/27	12	86.02	0.1	86.20	85.60	11.9	6,575	0.18%
2023/04/26	1	85.50	0	0.00	85.50	1	6,624	0.02%
2023/04/20	2	90.60	0	0.00	90.30	2	6,978	0.03%
2023/04/18	1	93.60	0	0.00	92.10	1	7,596	0.01%
2023/04/17	1	93.70	0	0.00	93.80	1	7,735	0.01%
2023/04/10	0	0.00	1	94.80	94.60	-1	7,762	-0.01%
2023/03/30	0	0.00	4	97.40	97.50	-4	7,815	-0.05%
2023/03/29	2	95.80	2	97.10	96.00	0	7,814	0.00%
2023/03/28	0.2	98.60	0	0.00	98.90	0.2	7,825	0.00%
2023/03/27	2	99.25	2	99.05	99.00	0	7,922	0.00%
2023/03/24	1	98.10	3	98.97	98.50	-2	7,889	-0.03%
2023/03/23	3	95.97	2	97.85	98.00	1	7,842	0.01%
2023/03/20	0	0.00	1	96.30	94.60	-1	7,920	-0.01%
2023/03/17	1	95.20	2	95.45	95.90	-1	7,928	-0.01%
2023/03/16	2	91.90	0	0.00	91.80	2	7,841	0.03%
2023/03/15	0	0.00	1	91.60	91.50	-1	7,893	-0.01%
2023/03/14	4	91.78	3	91.43	91.00	1	7,937	0.01%
2023/03/13	1	91.10	1	91.60	92.50	0	7,947	0.00%
2023/03/10	0	0.00	0.1	92.30	91.70	-0.1	7,997	0.00%
2023/03/09	1	94.20	0	0.00	93.90	1	8,118	0.01%
2023/03/08	1.1	93.76	1	95.10	94.80	0.1	8,138	0.00%
2023/03/07	2.1	93.85	1	94.70	94.40	1.1	8,131	0.01%
2023/03/06	0	0.00	55	94.38	94.30	-55	8,136	-0.68%
2023/03/03	1	91.80	0	0.00	91.60	1	8,105	0.01%
2023/03/01	21	90.60	21	91.03	93.40	0	8,175	0.00%
2023/02/24	52	93.90	51	94.80	92.50	1	8,181	0.01%
2023/02/23	51	93.50	51	92.70	93.40	0	8,204	0.00%
2023/02/22	103	90.65	56	91.88	91.70	47	8,356	0.56%	大買/
2023/02/21	1	94.90	61	95.40	95.00	-60	8,345	-0.72%
2023/02/17	2	92.00	0	0.00	92.40	2	8,752	0.02%
2023/02/16	0	0.00	3	92.77	92.70	-3	8,847	-0.03%
2023/02/15	54	94.40	2	93.40	92.40	52	9,097	0.57%
2023/02/14	10	97.70	2	97.16	97.20	8	9,016	0.09%
2023/02/13	1	95.70	0	0.00	96.80	1	9,109	0.01%
2023/02/10	0	0.00	53	97.38	98.70	-53	9,040	-0.59%
2023/02/09	4	95.55	1	96.00	95.50	3	8,938	0.03%
2023/02/08	2	96.40	0	0.00	95.70	2	8,956	0.02%
2023/02/06	48	93.81	0	0.00	93.60	48	9,066	0.53%
2023/02/03	1	97.10	0	0.00	96.60	1	9,038	0.01%
2023/02/02	4	98.20	4	98.73	96.80	0	9,008	0.00%
2023/02/01	3	97.63	0	0.00	97.20	3	8,912	0.03%
2023/01/30	5	98.84	3	99.27	101.00	2	8,464	0.02%
2023/01/17	0	0.00	0.3	91.70	92.00	-0.3	8,194	0.00%
2023/01/12	1	88.40	0	0.00	90.00	1	8,014	0.01%
2023/01/11	0	0.00	3.3	92.75	92.60	-3.3	7,883	-0.04%
2023/01/10	2.3	92.24	1	91.50	91.70	1.3	7,836	0.02%
2023/01/09	2	93.00	2	92.90	93.40	0	7,676	0.00%
2023/01/06	6	90.35	8	90.19	90.80	-2	7,420	-0.03%
2023/01/05	0	0.00	49	82.50	84.80	-49	6,972	-0.70%
2022/12/30	0	0.00	1	78.90	77.50	-1	6,966	-0.01%
2022/12/28	50	80.05	0	0.00	77.80	50	7,004	0.71%
2022/12/27	0	0.00	48	81.00	81.10	-48	6,983	-0.69%
2022/12/26	48	80.00	0	0.00	80.40	48	6,977	0.69%
2022/12/20	1	81.30	0	0.00	81.30	1	7,064	0.01%
2022/12/19	0	0.00	10	85.60	84.60	-10	7,070	-0.14%
2022/12/14	0	0.00	0.1	83.30	83.50	-0.1	7,154	0.00%
2022/12/13	2	84.55	4	85.83	83.80	-2	7,106	-0.03%
2022/12/05	2	87.25	1	86.50	86.50	1	6,886	0.01%
2022/11/30	1	82.30	0	0.00	82.30	1	6,787	0.01%
2022/11/24	0	0.00	1	83.70	84.40	-1	6,781	-0.01%
2022/11/23	1	85.80	0	0.00	83.20	1	6,779	0.01%
2022/11/21	1	85.00	0	0.00	83.70	1	6,762	0.01%
2022/11/18	2	90.50	0	0.00	88.10	2	6,627	0.03%
2022/11/17	0	0.00	6	89.67	90.70	-6	6,483	-0.09%
2022/11/16	5	88.20	3	87.23	87.20	2	6,395	0.03%
2022/11/15	3	85.60	1	84.40	85.50	2	6,169	0.03%
2022/11/14	0	0.00	1	81.30	80.80	-1	5,930	-0.02%
2022/11/09	0	0.00	1	72.90	73.00	-1	5,590	-0.02%
2022/11/08	0	0.00	2	69.10	69.10	-2	5,547	-0.04%
2022/11/07	1	66.40	0	0.00	67.50	1	5,611	0.02%
2022/11/04	1	64.50	0	0.00	65.30	1	5,641	0.02%
2022/11/02	67	64.40	67	66.17	66.00	0	5,664	0.00%
2022/11/01	0	0.00	4	68.00	68.10	-4	5,487	-0.07%
2022/10/31	0	0.00	62	66.00	66.40	-62	5,609	-1.11%
2022/10/28	0	0.00	1	64.40	64.10	-1	5,730	-0.02%
2022/10/27	1	64.90	0	0.00	64.80	1	5,940	0.02%
2022/10/25	1	63.30	1	63.50	62.60	0	6,094	0.00%
2022/10/21	3	64.93	5	64.46	63.50	-2	6,095	-0.03%
2022/10/18	1	62.30	1	63.10	63.00	0	6,072	0.00%
2022/10/17	1	62.40	1	63.00	63.70	0	6,099	0.00%
2022/10/13	1	60.20	0	0.00	60.30	1	6,187	0.02%
2022/10/12	1	60.70	1	60.40	60.30	0	6,178	0.00%
2022/10/11	0.1	61.90	0	0.00	61.00	0.1	6,153	0.00%
2022/10/07	1	66.90	0	0.00	66.80	1	6,176	0.02%
2022/10/05	0	0.00	3.1	69.45	68.50	-3.1	6,257	-0.05%
2022/10/04	0	0.00	1	67.50	67.30	-1	6,284	-0.02%
2022/09/27	0.1	64.90	0	0.00	65.00	0.1	6,635	0.00%
2022/09/26	2	64.75	0	0.00	64.40	2	6,777	0.03%
2022/09/23	1	67.50	0	0.00	68.00	1	6,817	0.01%
2022/09/22	3	68.13	2	68.00	68.00	1	6,930	0.01%
2022/09/21	62	69.40	0	0.00	69.80	62	6,932	0.89%
2022/09/20	1	72.50	0	0.00	72.20	1	6,749	0.01%
2022/09/07	61	70.30	61	71.30	71.80	0	6,988	0.00%
2022/09/06	0	0.00	2	72.90	71.80	-2	6,980	-0.03%
2022/09/05	2	71.35	0	0.00	71.50	2	7,060	0.03%
2022/08/31	0	0.00	1	74.40	74.40	-1	7,156	-0.01%
2022/08/30	1	73.00	1	73.50	73.30	0	7,145	0.00%
2022/08/29	1	72.90	0	0.00	73.20	1	7,129	0.01%
2022/08/26	2	76.70	3	76.93	76.60	-1	7,096	-0.01%
2022/08/24	1	75.50	1	75.90	75.20	0	7,171	0.00%
2022/08/18	1	75.70	0	0.00	76.00	1	7,292	0.01%
2022/08/16	0	0.00	1	76.50	76.20	-1	7,369	-0.01%
2022/08/12	2	76.05	4	76.20	76.60	-2	7,295	-0.03%
2022/08/11	0	0.00	2	74.00	73.90	-2	7,205	-0.03%
2022/08/10	3	70.50	0	0.00	70.40	3	7,157	0.04%
2022/08/05	1	75.00	1	74.90	74.90	0	7,031	0.00%
2022/08/04	0	0.00	61	72.98	73.00	-61	6,886	-0.89%
2022/08/03	0	0.00	6	68.22	69.70	-6	6,740	-0.09%
2022/08/02	16	68.40	4	67.80	68.20	12	6,575	0.18%
2022/08/01	6	70.92	0	0.00	70.70	6	6,525	0.09%
2022/07/29	0	0.00	1	72.90	72.00	-1	6,510	-0.02%
2022/07/27	1	71.10	5	70.90	72.10	-4	6,491	-0.06%
2022/07/26	3	71.40	3	71.00	71.00	0	6,483	0.00%
2022/07/25	0	0.00	3	73.17	72.80	-3	6,465	-0.05%
2022/07/22	16	75.91	6	75.40	75.20	10	6,496	0.15%
2022/07/21	2	74.70	1	74.50	75.90	1	6,501	0.02%
2022/07/20	13	74.41	16	74.54	73.50	-3	6,451	-0.05%
2022/07/18	2	73.10	2	73.60	73.00	0	6,453	0.00%
2022/07/15	7	73.10	2	73.20	73.10	5	6,416	0.08%
2022/07/14	0	0.00	2.1	70.78	70.90	-2.1	6,348	-0.03%
2022/07/13	0	0.00	0.7	69.60	68.90	-0.7	6,320	-0.01%
2022/07/06	4	67.15	6	66.75	65.30	-2	6,078	-0.03%
2022/07/05	7	69.04	6	69.08	69.10	1	6,028	0.02%
2022/07/04	3	67.17	3	67.50	67.50	0	5,980	0.00%
2022/07/01	1	73.83	0	0.00	73.30	1	5,839	0.02%
2022/06/30	1	78.10	0	0.00	76.80	1	5,892	0.02%
2022/06/28	0	0.00	2	82.70	82.80	-2	5,701	-0.04%
2022/06/27	2	85.15	1	86.00	85.00	1	5,706	0.02%
2022/06/24	2	83.55	2	83.90	83.10	0	5,673	0.00%
2022/06/23	2	84.00	2	83.80	83.00	0	5,631	0.00%
2022/06/22	10	85.81	12	84.79	83.70	-2	5,546	-0.04%
2022/06/21	0	90.40	0	0.00	89.40	0	5,431	0.00%
2022/06/16	0	0.00	20	94.80	93.00	-20	5,242	-0.38%
2022/06/13	12	97.41	12	96.33	95.60	0	5,217	0.00%
2022/06/10	1	101.50	7	101.71	101.50	-6	5,137	-0.12%
2022/06/09	1	102.00	3	102.00	102.00	-2	5,134	-0.04%
2022/06/08	7	103.00	1	100.50	103.00	6	5,149	0.12%
2022/06/07	2	101.25	1	101.00	101.50	1	5,202	0.02%
2022/06/02	2	101.75	1	102.50	101.00	1	5,241	0.02%
2022/06/01	57	104.58	0	0.00	103.50	57	5,270	1.08%
2022/05/31	10	107.00	4	107.00	107.00	6	5,238	0.11%
2022/05/30	0	0.00	45	103.50	103.50	-45	5,156	-0.87%
2022/05/27	2	98.35	0	0.00	98.20	2	5,112	0.04%
2022/05/26	0	0.00	1	99.90	97.40	-1	5,127	-0.02%
2022/05/25	2	100.00	1	100.50	101.00	1	5,078	0.02%
2022/05/24	65	102.74	28	102.35	99.80	37	5,092	0.73%
2022/05/23	6	107.17	22	106.64	106.50	-16	4,966	-0.32%
2022/05/20	0	0.00	4	107.00	107.50	-4	4,925	-0.08%
2022/05/19	0	0.00	10	106.50	106.50	-10	4,918	-0.20%
2022/05/18	11	106.59	1	108.00	107.50	10	4,905	0.20%
2022/05/17	41	106.35	2	106.50	107.00	39	4,887	0.80%
2022/05/16	2	105.75	0	0.00	104.50	2	4,925	0.04%
2022/05/13	0	0.00	45	103.00	104.00	-45	5,057	-0.89%
2022/05/12	46	100.01	1	102.00	101.00	45	5,143	0.87%
2022/05/11	0	0.00	46	101.52	102.00	-46	5,200	-0.88%
2022/05/10	3	98.63	1	100.50	101.00	2	5,295	0.04%
2022/05/09	46	100.05	71	103.89	99.50	-25	5,337	-0.47%
2022/05/06	2	103.25	12	106.58	107.50	-10	5,360	-0.19%
2022/05/05	44	106.39	0	0.00	107.50	44	5,477	0.80%
2022/05/03	41.1	102.50	2.1	103.24	104.00	39	5,655	0.69%
2022/04/29	0.1	105.50	0.2	105.00	105.50	-0.1	5,680	0.00%
2022/04/28	4.1	103.12	46	102.49	103.50	-41.9	5,771	-0.73%
2022/04/27	1.1	97.54	0	0.00	98.50	1.1	5,692	0.02%
2022/04/26	4.1	103.36	5	102.40	102.00	-0.9	5,651	-0.02%
2022/04/25	2	100.75	2	101.25	103.00	0	5,679	0.00%
2022/04/22	2	106.74	31	106.00	106.00	-29	5,704	-0.51%
2022/04/21	2	107.75	3	108.67	109.00	-1	5,748	-0.02%
2022/04/20	30	109.00	0	0.00	109.00	30	5,791	0.52%
2022/04/19	0	0.00	1	108.00	108.00	-1	5,852	-0.02%
2022/04/18	0	0.00	1	108.50	108.00	-1	5,931	-0.02%
2022/04/15	12	108.75	10	108.45	108.00	2	5,999	0.03%
2022/04/14	50	112.62	13	112.88	112.00	37	6,000	0.62%
2022/04/13	2	114.25	1	115.00	114.00	1	6,015	0.02%
2022/04/12	2	111.50	2	112.25	112.50	0	6,048	0.00%
2022/04/11	43	113.53	46.4	114.00	114.00	-3.4	6,074	-0.06%
2022/04/08	9	116.39	6	116.33	116.50	3	6,153	0.05%
2022/04/07	1	117.52	1	118.00	117.00	0	6,111	0.00%
2022/04/06	12	117.12	7	116.71	118.00	5	6,035	0.08%
2022/04/01	10	121.45	5	122.20	122.00	5	5,870	0.09%
2022/03/31	20	124.50	20	124.50	124.50	0	5,845	0.00%
2022/03/30	1	123.50	8	123.56	124.00	-7	5,856	-0.12%
2022/03/29	1	121.00	3	121.00	121.00	-2	5,859	-0.03%
2022/03/28	1	118.50	1	119.50	120.50	0	5,875	0.00%
2022/03/25	2	122.00	1	122.50	122.00	1	5,861	0.02%
2022/03/24	11	121.95	4	122.13	122.00	7	5,851	0.12%
2022/03/23	1	123.50	1	124.00	125.00	0	5,889	0.00%
2022/03/22	3	123.33	3	123.83	123.50	0	5,916	0.00%
2022/03/18	2	122.75	2	123.75	124.00	0	6,003	0.00%
2022/03/17	1.3	122.70	50	120.88	123.00	-48.8	6,109	-0.80%
2022/03/16	4	116.88	3	115.00	115.00	1	6,054	0.02%
2022/03/15	13	118.69	4.5	116.89	116.50	8.5	6,112	0.14%
2022/03/14	4	123.00	53	123.01	123.50	-49	6,127	-0.80%
2022/03/11	1.1	124.55	2	124.50	124.50	-0.9	6,176	-0.01%
2022/03/10	51	124.99	0	0.00	124.00	51	6,202	0.82%
2022/03/09	3	121.00	3	122.83	122.00	0	6,295	0.00%
2022/03/07	0.1	124.50	1	121.00	123.50	-0.9	6,505	-0.01%
2022/03/04	45	127.86	0	0.00	127.00	45	6,506	0.69%
2022/03/03	1	134.00	1	132.00	132.50	0	6,442	0.00%
2022/03/02	0	0.00	5	128.50	133.50	-5	6,430	-0.08%
2022/03/01	1	130.00	8	128.94	130.00	-7	6,379	-0.11%
2022/02/25	48	124.19	47.7	125.00	125.50	0.3	6,344	0.00%
2022/02/24	40	125.00	40	125.50	125.00	0	6,354	0.00%
2022/02/23	39	125.00	39	125.50	124.50	0	6,327	0.00%
2022/02/22	39	124.50	39	125.50	126.50	0	6,402	0.00%
2022/02/21	11	126.50	0.1	127.50	126.50	10.9	6,396	0.17%
2022/02/18	1	126.00	2	126.00	128.00	-1	6,436	-0.02%
2022/02/17	40	128.00	38	129.00	129.00	2	6,487	0.03%
2022/02/16	2	129.76	40	130.99	129.50	-38	6,529	-0.58%
2022/02/15	39.1	127.51	43.1	129.39	127.00	-4	6,571	-0.06%
2022/02/14	10.1	125.15	19	125.45	124.00	-9	6,467	-0.14%
2022/02/10	2	130.00	0	0.00	130.50	2	6,657	0.03%
2022/02/09	1.1	125.52	2	128.00	127.50	-1	6,697	-0.01%
2022/02/08	2.1	123.52	0	0.00	123.50	2.1	6,783	0.03%
2022/02/07	3	126.33	1	124.50	123.50	2	6,906	0.03%
2022/01/26	2.1	131.05	2	132.75	130.50	0.1	7,198	0.00%
2022/01/25	1	139.00	3	138.67	139.00	-2	7,862	-0.03%
2022/01/24	10	138.25	0	0.00	137.50	10	7,934	0.13%
2022/01/21	1.2	138.39	0	0.00	138.00	1.2	8,056	0.01%
2022/01/19	1	139.00	50	139.09	138.50	-49	8,317	-0.59%
2022/01/18	53	141.03	0	0.00	141.50	53	8,424	0.63%
2022/01/17	7	141.50	0	0.00	140.50	7	8,472	0.08%
2022/01/14	0.1	138.50	0	0.00	139.00	0.1	8,543	0.00%
2022/01/12	1.7	140.92	0	0.00	142.00	1.7	8,556	0.02%
2022/01/11	2.1	139.05	0	0.00	139.50	2.1	8,566	0.02%
2022/01/10	2	142.00	0	0.00	143.00	2	8,543	0.02%
2022/01/07	2.4	143.06	0.2	143.50	142.50	2.3	8,724	0.03%
2022/01/06	2.1	146.12	1	147.00	147.00	1.1	8,756	0.01%
2022/01/05	2	148.75	0	0.00	148.50	2	8,905	0.02%
2022/01/04	37	150.61	34	152.50	150.50	3	8,975	0.03%
2022/01/03	36.1	151.01	80	153.40	151.50	-43.9	9,042	-0.49%
2021/12/27	30	158.43	0	0.00	157.50	30	9,682	0.31%
2021/12/24	50.3	156.90	1.2	156.50	156.00	49.1	9,819	0.50%
2021/12/17	0.2	155.50	1	155.50	155.50	-0.9	10,487	-0.01%
2021/12/16	3	155.33	1	155.00	155.50	2	10,670	0.02%
2021/12/14	0.5	152.00	0	0.00	152.00	0.5	11,065	0.00%
2021/12/13	2	150.00	0	0.00	150.00	2	11,234	0.02%
2021/12/10	0	0.00	40	153.00	153.50	-40	11,331	-0.35%
2021/12/09	41	153.99	0	0.00	153.50	41	11,675	0.35%
2021/12/06	0	0.00	0.1	163.50	165.00	-0.1	12,952	0.00%
2021/12/02	2	160.00	2	162.75	165.00	0	13,767	0.00%
2021/12/01	1	158.50	0	0.00	157.50	1	14,155	0.01%
2021/11/29	0.1	148.00	0	0.00	149.50	0.1	14,783	0.00%
2021/11/24	20	152.50	21	151.02	151.00	-1	15,122	-0.01%
2021/11/23	1	153.50	1	153.50	153.50	0	15,266	0.00%
2021/11/22	1	159.50	53	158.61	159.50	-52	15,438	-0.34%
2021/11/19	54	159.28	3.1	156.02	156.00	50.9	15,753	0.32%
2021/11/16	0	0.00	60	152.00	151.00	-60	16,201	-0.37%
2021/11/15	61	155.49	2	153.25	153.50	59	16,248	0.36%
2021/11/11	0	0.00	7	153.79	153.00	-7	16,472	-0.04%
2021/11/10	0	0.00	2	153.50	154.00	-2	16,671	-0.01%
2021/11/09	2	156.50	7	158.00	155.50	-5	16,820	-0.03%
2021/11/08	0	0.00	39	146.49	150.50	-39	16,970	-0.23%
2021/11/05	37	145.09	34	148.50	144.50	3	17,155	0.02%
2021/11/04	35	147.53	46	144.90	143.50	-11	17,580	-0.06%
2021/11/03	44	152.17	4.6	153.52	151.50	39.4	17,469	0.23%
2021/11/02	13.6	159.88	11.6	156.83	158.00	2	17,754	0.01%
2021/11/01	1	148.00	38	147.47	148.50	-37	17,649	-0.21%
2021/10/29	55	141.78	55.5	143.99	144.50	-0.5	17,622	0.00%
2021/10/28	41	145.50	57	144.25	143.00	-16	17,507	-0.09%
2021/10/27	14	144.79	4	144.88	149.00	10	17,344	0.06%
2021/10/26	8	141.94	0.2	144.75	143.50	7.8	17,224	0.05%
2021/10/25	45	140.48	9	138.78	141.00	36	17,090	0.21%
2021/10/22	38	140.00	111	141.41	143.50	-73	17,034	-0.43%	大賣/
2021/10/21	4	143.75	3	147.00	143.00	1	16,896	0.01%
2021/10/20	12	148.50	3	148.17	146.50	9	16,829	0.05%
2021/10/19	0	0.00	48	142.04	145.50	-48	16,704	-0.29%
2021/10/18	48	141.18	39	139.99	140.50	9	16,617	0.05%
2021/10/15	141	145.18	67	146.57	144.00	74	16,585	0.45%	大買/
2021/10/13	0.1	141.50	0	0.00	138.00	0.1	16,360	0.00%
2021/10/08	104	150.05	169	150.37	147.00	-65	16,055	-0.40%	大買/大賣/
2021/10/07	105	150.67	5	150.80	150.00	100	15,897	0.63%	大買/
2021/10/06	39	148.50	79	148.59	149.00	-40	15,732	-0.25%
2021/10/05	85	143.29	47	143.68	145.50	38	15,557	0.24%
2021/10/04	1	150.50	1	144.50	144.00	0	15,271	0.00%
2021/10/01	38	145.50	38	146.57	149.00	0	15,191	0.00%
2021/09/30	4	149.13	40	149.34	151.50	-36	15,062	-0.24%
2021/09/29	54	147.55	16	143.00	144.50	38	14,878	0.26%
2021/09/28	32	152.06	67	153.70	155.50	-35	14,638	-0.24%
2021/09/27	38	155.45	1	156.50	154.50	37	14,562	0.25%
2021/09/24	7	156.79	37	156.80	157.50	-30	14,499	-0.21%
2021/09/23	41	154.18	3	152.67	152.00	38	14,371	0.26%
2021/09/22	2	153.75	0	0.00	154.00	2	14,150	0.01%
2021/09/17	0	0.00	35	158.94	162.00	-35	13,947	-0.25%
2021/09/16	3.2	157.50	2	156.75	157.00	1.2	13,727	0.01%
2021/09/15	1	156.50	0	0.00	158.50	1	13,534	0.01%
2021/09/14	6	162.50	4	164.00	160.00	2	13,350	0.01%
2021/09/13	42	165.63	6	165.33	162.00	36	13,011	0.28%
2021/09/10	73	171.21	77	170.71	173.50	-4	12,479	-0.03%
2021/09/09	36	162.96	34	162.91	164.00	2	11,860	0.02%
2021/09/08	10.2	161.95	15	158.80	158.00	-4.8	11,556	-0.04%
2021/09/07	45	165.34	45	166.80	171.50	0	11,313	0.00%
2021/09/06	11	166.41	5	165.70	165.00	6	10,853	0.06%
2021/09/03	38.9	160.73	38	160.71	158.50	0.9	10,229	0.01%
2021/09/02	2	156.00	3.1	154.84	153.00	-1.1	9,846	-0.01%
2021/09/01	0	0.00	2	151.25	151.00	-2	9,499	-0.02%
2021/08/31	1	148.00	1	148.00	148.00	0	9,384	0.00%
2021/08/30	1	150.00	0	0.00	149.00	1	9,304	0.01%
2021/08/27	21	145.93	20	147.50	148.50	1	9,135	0.01%
2021/08/26	5	148.60	6	145.42	144.00	-1	8,977	-0.01%
2021/08/25	24.1	150.91	23	150.07	145.50	1.1	8,809	0.01%
2021/08/23	0	0.00	1	135.50	138.50	-1	8,223	-0.01%
2021/08/20	1	133.00	3	131.50	131.50	-2	8,078	-0.02%
2021/08/19	0	0.00	0.1	135.00	136.00	-0.1	8,033	0.00%
2021/08/16	5	137.30	12	138.17	137.50	-7	7,663	-0.09%
2021/08/13	3	142.67	4	141.50	141.50	-1	7,476	-0.01%
2021/08/12	10	149.10	5	149.80	145.00	5	7,264	0.07%
2021/08/11	5	144.50	4	143.75	144.00	1	6,871	0.01%
2021/08/10	7	150.07	58	144.61	146.50	-51	6,610	-0.77%
2021/08/09	23	145.17	21	142.14	143.00	2	6,104	0.03%
2021/08/06	63	147.98	7.1	148.19	143.00	55.9	6,073	0.92%
2021/08/05	12	138.38	11	142.68	146.50	1	5,508	0.02%
2021/08/04	0	0.00	3.8	133.50	133.50	-3.8	4,873	-0.08%
2021/08/03	0	0.00	1	119.50	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	50	117.05	120.00	-50	4,890	-1.02%
2021/07/30	49	115.50	46	116.99	115.50	3	4,889	0.06%
2021/07/28	4	112.25	1.1	111.12	111.50	2.9	5,217	0.05%
2021/07/22	45	116.50	44	118.50	117.00	1	5,492	0.02%
2021/07/21	45	115.49	43	117.00	116.50	2	5,530	0.04%
2021/07/19	0	0.00	1	111.50	113.00	-1	5,590	-0.02%
2021/07/16	43	117.00	3	116.67	117.50	40	5,552	0.72%
2021/07/15	1	120.00	1	120.00	120.00	0	5,554	0.00%
2021/07/14	1	118.00	9	118.50	118.50	-8	5,539	-0.14%
2021/07/13	9	118.33	45	119.03	119.00	-36	5,563	-0.65%
2021/07/12	0	0.00	4	115.63	116.00	-4	5,611	-0.07%
2021/07/09	5	113.90	0	0.00	113.50	5	5,656	0.09%
2021/07/08	46	115.93	0	0.00	115.00	46	5,758	0.80%
2021/07/07	1	115.00	1	117.00	116.50	0	5,808	0.00%
2021/07/05	1	119.50	0	0.00	118.00	1	6,113	0.02%
2021/07/01	1	117.00	0	0.00	116.00	1	6,250	0.02%
2021/06/30	2	119.50	6	119.08	118.00	-4	6,327	-0.06%
2021/06/29	4	117.00	3	118.00	117.50	1	6,354	0.02%
2021/06/28	6	116.25	0	0.00	116.00	6	6,417	0.09%
2021/06/24	2	117.75	1	120.00	118.00	1	6,472	0.02%
2021/06/23	1	120.50	3	119.83	120.50	-2	6,502	-0.03%
2021/06/22	2	118.25	0	0.00	118.00	2	6,580	0.03%
2021/06/21	1	118.50	0	0.00	121.00	1	6,606	0.02%
2021/06/18	1	123.00	0	0.00	122.00	1	6,651	0.02%
2021/06/16	2	122.75	2	123.00	121.50	0	6,721	0.00%
2021/06/10	1	116.50	50	116.06	116.00	-49	6,782	-0.72%
2021/06/08	0	0.00	3	114.83	114.50	-3	6,997	-0.04%
2021/06/07	3	111.83	3	113.33	113.50	0	7,198	0.00%
2021/06/04	1	113.00	1	114.50	114.00	0	7,374	0.00%
2021/06/02	50	115.96	0	0.00	116.00	50	7,656	0.65%
2021/05/27	0	0.00	4	115.00	116.50	-4	8,110	-0.05%
2021/05/25	0	0.00	1	110.00	112.50	-1	8,145	-0.01%
2021/05/24	1	106.00	1	107.00	108.00	0	8,137	0.00%
2021/05/21	0	0.00	2	107.75	109.00	-2	8,204	-0.02%
2021/05/18	0	0.00	1	108.50	108.50	-1	8,350	-0.01%
2021/05/17	94	102.44	99	102.90	104.50	-5	8,383	-0.06%
2021/05/14	2	108.25	1	108.00	105.50	1	8,318	0.01%
2021/05/13	0	0.00	56	102.65	110.00	-56	8,342	-0.67%
2021/05/12	20	104.00	22	99.77	101.50	-2	8,514	-0.02%
2021/05/11	77	112.60	77	112.73	109.50	0	8,481	0.00%
2021/05/06	60	116.33	59	114.92	112.50	1	8,587	0.01%
2021/05/05	106	112.78	45	112.46	110.50	61	8,498	0.72%	大買/
2021/05/04	110	113.04	167	115.32	116.00	-57	8,429	-0.68%	大買/大賣/
2021/05/03	25	117.64	200	115.75	115.00	-175	8,682	-2.02%	大賣/鉅額交易
2021/04/29	90	118.19	113	118.87	119.50	-23	8,761	-0.26%	大賣/
2021/04/28	54	118.00	54	119.50	120.00	0	8,781	0.00%
2021/04/27	52	119.48	56	119.97	119.50	-4	8,896	-0.04%
2021/04/26	260	118.60	60	118.99	118.50	200	8,923	2.24%	大買/鉅額交易
2021/04/23	2	116.50	4	116.00	116.50	-2	8,894	-0.02%
2021/04/22	2	113.25	1	113.50	113.50	1	9,041	0.01%
2021/04/21	1	112.00	1	113.50	113.50	0	9,049	0.00%
2021/04/19	1	116.00	0	0.00	116.00	1	9,243	0.01%
2021/04/16	53	116.50	53	117.50	116.50	0	9,284	0.00%
2021/04/15	0	0.00	1	113.00	114.00	-1	9,303	-0.01%
2021/04/14	1	113.50	0	0.00	113.00	1	9,305	0.01%
2021/04/13	2	116.50	1	117.00	116.50	1	9,261	0.01%
2021/04/12	0	0.00	1	116.00	116.00	-1	9,214	-0.01%
2021/04/09	51	116.50	5	115.40	116.50	46	9,116	0.50%
2021/04/08	0	0.00	57	112.48	112.50	-57	8,994	-0.63%
2021/04/07	0	0.00	1	111.00	111.00	-1	8,990	-0.01%
2021/04/01	0	0.00	5	109.10	110.00	-5	8,882	-0.06%
2021/03/31	1	108.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	0	0.00	5	109.30	110.00	-5	8,746	-0.06%
2021/03/29	1	108.50	1	108.50	108.00	0	8,695	0.00%
2021/03/26	3	107.00	3.1	107.04	107.00	-0.1	8,690	0.00%
2021/03/25	2	104.75	0	0.00	106.00	2	8,666	0.02%
2021/03/24	7	105.43	0	0.00	105.50	7	8,611	0.08%
2021/03/23	4	109.63	2	109.50	108.50	2	8,634	0.02%
2021/03/22	2	107.50	2	108.50	109.50	0	8,623	0.00%
2021/03/19	22	106.48	22	107.09	108.00	0	8,674	0.00%
2021/03/18	1	106.50	2	108.75	109.00	-1	8,613	-0.01%
2021/03/17	2	107.25	9	110.00	106.00	-7	8,614	-0.08%
2021/03/15	1	105.00	1	106.00	106.00	0	8,767	0.00%
2021/03/12	2	105.00	59	104.65	106.50	-57	9,054	-0.63%
2021/03/11	6	100.93	4	102.00	102.00	2	9,045	0.02%
2021/03/10	56.1	102.58	20	100.50	100.50	36.1	8,877	0.41%
2021/03/09	28	102.00	3	102.00	102.50	25	8,724	0.29%
2021/03/08	4	105.75	4	104.25	103.50	0	8,592	0.00%
2021/03/05	2	104.50	5	105.00	106.00	-3	8,532	-0.04%
2021/03/04	11	109.82	5	108.50	108.50	6	8,465	0.07%
2021/03/03	7	112.36	0	0.00	112.50	7	8,319	0.08%
2021/03/02	6	115.92	0	0.00	115.00	6	8,190	0.07%
2021/02/26	7.2	118.29	0	0.00	116.00	7.2	8,162	0.09%
2021/02/25	1	124.00	0	0.00	122.50	1	8,089	0.01%
2021/02/24	1	120.50	2	123.00	122.00	-1	8,444	-0.01%
2021/02/23	1	122.50	0	0.00	122.00	1	8,511	0.01%
2021/02/22	0	0.00	0.5	125.00	125.50	-0.5	8,435	-0.01%
2021/02/19	65	124.09	14	124.57	124.50	51	8,413	0.61%
2021/02/18	2	124.00	0	0.00	123.50	2	8,373	0.02%
2021/02/17	3	130.00	0	0.00	126.50	3	8,278	0.04%
2021/02/05	0	0.00	2	127.50	126.00	-2	8,186	-0.02%
2021/02/04	53	126.06	51	127.43	126.50	2	8,143	0.02%
2021/02/03	1	122.50	4	125.38	127.00	-3	8,047	-0.04%
2021/02/02	1	116.50	54	117.51	118.00	-53	7,806	-0.68%
2021/02/01	53	112.01	0	0.00	115.00	53	7,775	0.68%
2021/01/28	4	117.63	1	120.50	117.00	3	7,864	0.04%
2021/01/27	2	127.00	1	127.00	122.50	1	7,762	0.01%
2021/01/26	4	127.38	2	126.75	123.00	2	7,665	0.03%
2021/01/25	17	126.74	15.5	128.32	129.50	1.5	7,524	0.02%
2021/01/22	2	122.25	4	123.00	123.00	-2	7,177	-0.03%
2021/01/21	2	120.75	3	121.50	120.00	-1	7,023	-0.01%
2021/01/20	1	119.50	4	120.13	120.00	-3	6,918	-0.04%
2021/01/19	2	119.25	2	119.00	118.50	0	6,791	0.00%
2021/01/18	2	114.75	1	116.00	116.50	1	6,711	0.01%
2021/01/15	28	121.63	27	117.07	117.50	1	6,677	0.01%
2021/01/14	2	121.25	1.1	121.08	122.00	0.9	6,525	0.01%
2021/01/13	0	0.00	8	121.75	124.00	-8	6,448	-0.12%
2021/01/12	3	117.17	2	118.75	117.00	1	6,247	0.02%
2021/01/11	2	117.25	2	118.50	118.00	0	6,198	0.00%
2021/01/08	1	115.50	0	0.00	116.00	1	6,139	0.02%
2021/01/07	3.1	114.00	1	115.00	116.00	2.1	6,030	0.03%
2021/01/06	4	113.88	0	0.00	113.00	4	6,036	0.07%
2021/01/05	1	113.00	1	113.50	114.00	0	6,040	0.00%
2021/01/04	2	113.50	1	114.00	114.00	1	6,119	0.02%
2020/12/31	11	115.86	10	116.50	116.00	1	6,241	0.02%
2020/12/29	1	114.50	0.3	116.40	114.00	0.7	6,249	0.01%
2020/12/28	0.3	117.66	0	0.00	118.00	0.3	6,298	0.00%
2020/12/22	0	0.00	0	115.00	114.50	0	6,881	0.00%
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/17	15	116.47	18	114.97	115.00	-3	6,863	-0.04%
2020/12/16	1	114.50	1	115.50	112.50	0	6,773	0.00%
2020/12/15	2	114.25	2	113.25	112.50	0	6,713	0.00%
2020/12/14	1	114.50	1	116.00	116.00	0	6,632	0.00%
2020/12/11	2	113.50	4	114.88	116.00	-2	6,635	-0.03%
2020/12/09	31	124.55	33.1	125.41	123.50	-2.1	6,475	-0.03%
2020/12/08	5	117.10	2	125.50	125.50	3	6,235	0.05%
2020/12/07	7	112.79	2.2	112.45	114.50	4.8	5,911	0.08%
2020/12/04	0	0.00	4	108.13	109.00	-4	5,764	-0.07%
2020/12/02	1.3	107.35	6	109.00	109.00	-4.7	5,925	-0.08%
2020/12/01	0	0.00	3	105.67	107.00	-3	5,917	-0.05%
2020/11/30	0.1	107.50	1	108.00	105.00	-0.9	5,993	-0.02%
2020/11/27	0.2	107.00	1	106.00	107.00	-0.8	5,923	-0.01%
2020/11/26	2	104.50	0	0.00	105.00	2	5,935	0.03%
2020/11/25	5	106.50	0	0.00	106.50	5	6,016	0.08%
2020/11/24	9.1	106.87	1	107.00	105.50	8.1	5,976	0.14%
2020/11/23	13.5	110.72	17	109.79	108.00	-3.5	5,890	-0.06%
2020/11/20	3	99.40	15	100.71	105.00	-12	5,579	-0.22%
2020/11/19	2	98.45	1	99.00	99.00	1	5,559	0.02%
2020/11/18	2	98.50	5	99.38	99.50	-3	5,642	-0.05%
2020/11/17	0	0.00	1	98.60	99.00	-1	5,692	-0.02%
2020/11/16	0	0.00	3	98.13	98.50	-3	5,723	-0.05%
2020/11/13	3	96.57	0	0.00	96.10	3	5,757	0.05%
2020/11/12	2	97.60	1	98.30	97.60	1	5,754	0.02%
2020/11/11	2	98.20	0	0.00	98.00	2	5,755	0.03%
2020/11/10	7	98.49	0	0.00	98.30	7	5,774	0.12%
2020/11/09	1.1	102.50	1	101.50	103.00	0.1	5,794	0.00%
2020/11/06	2	100.75	1.2	100.00	100.50	0.8	5,810	0.01%
2020/11/05	1	99.40	10	99.69	100.00	-9	5,873	-0.15%
2020/11/04	0.2	95.40	4	95.28	96.20	-3.9	5,758	-0.07%
2020/11/02	4	92.25	6	93.33	93.60	-2	6,338	-0.03%
2020/10/30	4	93.55	0	0.00	93.20	4	6,478	0.06%
2020/10/29	0	0.00	1	94.40	94.20	-1	6,545	-0.02%
2020/10/28	0	0.00	2	94.50	95.10	-2	6,606	-0.03%
2020/10/27	3	93.90	1	94.70	94.50	2	6,680	0.03%
2020/10/23	1	95.60	0	0.00	95.40	1	6,931	0.01%
2020/10/21	1	98.50	1	99.40	97.10	0	7,886	0.00%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/19	2	97.75	0	0.00	97.10	2	8,531	0.02%
2020/10/16	3	97.40	2	98.60	98.20	1	8,724	0.01%
2020/10/14	1	99.70	0	0.00	99.40	1	8,800	0.01%
2020/10/13	5	98.10	0	0.00	98.50	5	8,855	0.06%
2020/10/12	0	0.00	1	96.90	99.00	-1	8,854	-0.01%
2020/10/08	2	99.40	4	99.05	98.50	-2	8,817	-0.02%
2020/10/07	1	96.50	2	96.00	96.50	-1	8,698	-0.01%
2020/10/06	2	96.25	4	96.73	96.70	-2	8,709	-0.02%
2020/10/05	3	95.47	2	96.55	95.30	1	8,729	0.01%
2020/09/30	7	93.71	58	95.99	96.10	-51	8,722	-0.58%
2020/09/29	54	95.51	9	99.02	95.00	45	8,693	0.52%
2020/09/28	2	97.75	61	93.75	97.80	-59	8,607	-0.69%
2020/09/25	4	89.95	1	91.40	89.10	3	8,528	0.04%
2020/09/22	0	0.00	0.9	93.00	92.70	-0.9	8,722	-0.01%
2020/09/21	5	94.20	1.1	94.37	93.50	3.9	8,745	0.05%
2020/09/18	3	95.13	1	95.50	95.40	2	8,776	0.02%
2020/09/17	1	95.10	1	95.90	95.60	0	8,775	0.00%
2020/09/16	2	96.05	3	96.87	95.60	-1	8,794	-0.01%
2020/09/15	60	96.25	0	0.00	96.00	60	8,783	0.68%
2020/09/14	1	97.60	2	97.90	97.90	-1	8,745	-0.01%
2020/09/10	0	0.00	1	97.70	97.30	-1	8,638	-0.01%
2020/09/09	3	94.17	4	95.48	96.20	-1	8,636	-0.01%
2020/09/08	5	96.04	1	96.90	96.00	4	8,629	0.05%
2020/09/07	11	98.67	25	97.91	96.50	-14	8,619	-0.16%
2020/09/04	4	93.85	0	0.00	93.80	4	8,487	0.05%
2020/09/03	2	95.65	7	95.99	96.00	-5	8,459	-0.06%
2020/09/02	0	0.00	2	94.00	94.60	-2	8,345	-0.02%
2020/08/31	6	93.55	3	94.97	93.50	3	8,317	0.04%
2020/08/27	0	0.00	1	93.80	93.30	-1	8,141	-0.01%
2020/08/26	0	0.00	1	93.60	93.70	-1	8,112	-0.01%
2020/08/25	1	94.10	52	93.93	94.40	-51	8,088	-0.63%
2020/08/24	1	92.70	5	91.60	91.90	-4	8,028	-0.05%
2020/08/21	0	0.00	3	88.10	88.30	-3	7,952	-0.04%
2020/08/20	4	86.83	5	84.22	84.80	-1	7,882	-0.01%
2020/08/19	1	89.70	5	91.06	89.50	-4	7,851	-0.05%
2020/08/18	3	89.87	0	0.00	89.60	3	7,794	0.04%
2020/08/17	4	90.85	0	0.00	90.30	4	7,790	0.05%
2020/08/14	1	91.50	1	91.20	91.50	0	7,809	0.00%
2020/08/13	0	0.00	7	90.60	91.40	-7	7,764	-0.09%
2020/08/12	8	87.99	0	0.00	88.20	8	7,641	0.10%
2020/08/11	0	0.00	5	89.46	89.90	-5	7,618	-0.07%
2020/08/10	3	88.50	3	87.97	87.20	0	7,603	0.00%
2020/08/07	12	90.64	5	90.36	89.70	7	7,614	0.09%
2020/08/06	72	93.34	3	94.77	92.10	69	7,480	0.92%
2020/08/05	4	95.45	3	95.00	97.70	1	7,132	0.01%
2020/08/04	3	92.97	5	93.14	93.10	-2	6,992	-0.03%
2020/08/03	3	93.83	2	94.55	93.20	1	6,925	0.01%
2020/07/31	7	95.63	7	95.91	95.20	0	6,880	0.00%
2020/07/30	7	96.53	7	96.71	95.10	0	6,820	0.00%
2020/07/29	8	94.65	12	95.13	95.20	-4	6,724	-0.06%
2020/07/28	7	96.63	10	98.70	95.50	-3	6,632	-0.05%
2020/07/27	21	94.00	17	94.61	93.90	4	6,091	0.07%
2020/07/24	2	89.20	0	0.00	89.00	2	5,776	0.03%
2020/07/23	12	93.41	2	93.30	91.30	10	5,658	0.18%
2020/07/22	2	86.05	3	88.57	90.70	-1	5,280	-0.02%
2020/07/21	0	0.00	2	82.50	82.50	-2	5,158	-0.04%
2020/07/20	0	0.00	10.9	81.49	81.20	-10.9	5,127	-0.21%
2020/07/17	9	80.79	2	82.35	81.20	7	5,099	0.14%
2020/07/16	9	83.03	0	0.00	83.00	9	5,024	0.18%
2020/07/15	1	83.00	0	0.00	82.30	1	5,011	0.02%
2020/07/14	0	0.00	5	82.70	82.60	-5	5,031	-0.10%
2020/07/13	0.5	82.00	1	82.20	82.30	-0.5	5,060	-0.01%
2020/07/10	0	0.00	8	82.00	82.00	-8	5,176	-0.15%
2020/07/09	2	80.85	1	80.90	81.00	1	5,203	0.02%
2020/07/08	9	81.09	6	81.73	81.50	3	5,184	0.06%
2020/07/07	2	81.90	2	86.00	81.90	0	5,238	0.00%
2020/07/06	1.3	80.10	0	0.00	80.30	1.3	5,212	0.03%
2020/07/03	5	80.70	0	0.00	80.90	5	5,215	0.10%
2020/07/02	0	0.00	2	79.50	79.10	-2	5,189	-0.04%
2020/07/01	0	0.00	1	79.40	78.60	-1	5,144	-0.02%
2020/06/29	0	0.00	1	79.60	77.50	-1	5,212	-0.02%
2020/06/24	5	78.54	1	78.90	78.30	4	5,290	0.08%
2020/06/22	1	78.10	0	0.00	78.30	1	5,525	0.02%
2020/06/17	1	77.30	0	0.00	77.10	1	5,737	0.02%
2020/06/15	0	0.00	2	75.90	76.00	-2	6,083	-0.03%
2020/06/12	2	75.90	0	0.00	75.70	2	6,087	0.03%
2020/06/11	0	0.00	2	78.25	77.20	-2	6,109	-0.03%
2020/06/10	1.7	76.80	0	0.00	77.20	1.7	6,099	0.03%
2020/06/08	0	0.00	3	75.27	75.80	-3	6,305	-0.05%
2020/06/05	2	73.90	0	0.00	74.40	2	6,300	0.03%
2020/06/02	0	0.00	4	73.60	73.20	-4	6,435	-0.06%
2020/05/25	1	69.70	13	70.74	71.50	-12	6,524	-0.18%
2020/05/21	2	69.10	5	69.90	69.90	-3	6,735	-0.04%
2020/05/18	21	68.65	2	68.20	67.60	19	6,734	0.28%
2020/05/15	4	70.98	1	71.30	70.10	3	6,724	0.04%
2020/05/14	2	71.10	3	73.67	71.70	-1	6,681	-0.01%
2020/05/12	2	70.80	0	0.00	70.80	2	6,516	0.03%
2020/05/06	1	69.60	3	69.30	69.30	-2	6,582	-0.03%
2020/05/05	1	69.40	0	0.00	69.30	1	6,624	0.02%
2020/05/04	1	70.00	0	0.00	69.50	1	6,636	0.02%
2020/04/30	1	69.50	2	69.45	69.90	-1	6,624	-0.02%
2020/04/29	5	68.22	5	68.30	68.60	0	6,573	0.00%
2020/04/28	3	67.67	2	68.00	68.40	1	6,512	0.02%
2020/04/27	0	0.00	1	68.20	67.60	-1	6,581	-0.02%
2020/04/24	1	66.90	0	0.00	66.80	1	6,522	0.02%
2020/04/21	0	0.00	5	67.94	66.50	-5	6,537	-0.08%
2020/04/17	4	68.80	0	0.00	68.20	4	6,683	0.06%
2020/04/15	10	66.60	12	68.07	68.00	-2	6,543	-0.03%
2020/04/14	1	64.00	0	0.00	65.50	1	6,409	0.02%
2020/04/10	3	63.10	3	62.90	62.90	0	6,302	0.00%
2020/04/09	1	62.00	1	61.80	62.40	0	6,216	0.00%
2020/04/08	0	0.00	1	60.80	61.60	-1	6,163	-0.02%
2020/04/07	2	60.60	0	0.00	61.20	2	6,065	0.03%
2020/04/06	0	0.00	1	58.80	59.50	-1	6,009	-0.02%
2020/04/01	0	0.00	2	59.00	58.90	-2	6,190	-0.03%
2020/03/30	3	58.10	105	58.54	58.60	-102	6,083	-1.68%	大賣/鉅額交易
2020/03/27	104	60.89	7	60.90	60.50	97	5,973	1.62%	大買/
2020/03/26	1	57.50	1	59.30	59.00	0	5,822	0.00%
2020/03/25	6	60.17	4	59.45	59.00	2	5,718	0.03%
2020/03/24	1	56.80	2	57.20	56.70	-1	5,656	-0.02%
2020/03/23	1	55.00	0	0.00	55.00	1	5,687	0.02%
2020/03/20	5	58.70	58	59.91	58.90	-53	5,750	-0.92%
2020/03/19	1	57.70	2	58.80	57.60	-1	5,614	-0.02%
2020/03/18	1	64.00	0	0.00	64.00	1	5,639	0.02%
2020/03/17	54	65.20	5	65.24	65.00	49	5,724	0.86%
2020/03/16	2	67.90	1	70.40	67.00	1	5,852	0.02%
2020/03/13	2	67.50	2	67.20	70.00	0	5,922	0.00%
2020/03/12	0	0.00	5.1	71.46	71.40	-5.1	5,974	-0.09%
2020/03/11	1	71.50	0	0.00	71.80	1	6,038	0.02%
2020/03/10	2	70.60	2	72.00	72.00	0	6,380	0.00%
2020/03/09	2	73.40	0	0.00	72.90	2	6,726	0.03%
2020/03/05	1	75.10	1	75.50	75.10	0	6,804	0.00%
2020/03/03	0	0.00	1	75.80	75.10	-1	6,861	-0.01%
2020/03/02	0	0.00	13	73.49	74.00	-13	6,891	-0.19%
2020/02/27	2	73.60	2	74.10	74.20	0	7,119	0.00%
2020/02/26	1	74.10	1	74.90	74.90	0	7,176	0.00%
2020/02/25	1	73.60	3	75.23	75.30	-2	7,200	-0.03%
2020/02/24	5	74.32	0	0.00	74.00	5	7,139	0.07%
2020/02/20	2	77.65	0	0.00	77.70	2	6,922	0.03%
2020/02/19	3	77.67	0	0.00	78.00	3	6,909	0.04%
2020/02/18	2	77.90	0	0.00	77.90	2	6,943	0.03%
2020/02/17	11	78.05	0	0.00	78.30	11	6,895	0.16%
2020/02/14	0	0.00	1	79.10	79.00	-1	6,821	-0.01%
2020/02/13	0	0.00	1	79.20	78.80	-1	6,802	-0.01%
2020/02/12	0	0.00	5	78.40	78.50	-5	6,766	-0.07%
2020/02/06	1	78.40	20	78.38	78.90	-19	6,644	-0.29%
2020/02/05	2	76.75	6	76.25	76.50	-4	6,663	-0.06%
2020/02/04	8	76.36	5	77.50	76.80	3	6,692	0.04%
2020/02/03	7	74.14	0	0.00	74.50	7	6,676	0.10%
2020/01/31	5	75.18	0	0.00	75.20	5	6,658	0.08%
2020/01/30	4.3	75.01	6	76.02	75.00	-1.7	6,642	-0.03%
2020/01/20	0	0.00	2	80.10	79.30	-2	6,534	-0.03%
2020/01/17	0	0.00	5	79.80	79.60	-5	6,488	-0.08%
2020/01/16	4	79.75	9	80.34	80.10	-5	6,522	-0.08%
2020/01/15	6	81.27	2	81.10	81.00	4	6,483	0.06%
2020/01/14	1.1	80.54	9	82.67	83.10	-7.9	6,389	-0.12%
2020/01/13	1	77.50	5	79.12	79.80	-4	6,228	-0.06%
2020/01/10	1	77.50	0	0.00	77.50	1	6,176	0.02%
2020/01/08	2	76.65	0	0.00	76.80	2	6,204	0.03%
2020/01/07	3	76.57	0	0.00	77.40	3	6,196	0.05%
2020/01/06	6	77.22	0	0.00	77.50	6	6,168	0.10%
2020/01/03	8	78.29	1	78.00	78.00	7	6,122	0.11%
2020/01/02	0	0.00	1	78.90	78.80	-1	6,067	-0.02%
2019/12/30	3	80.67	2	80.95	80.20	1	6,024	0.02%
2019/12/27	2	79.20	7	80.81	80.00	-5	5,985	-0.08%
2019/12/25	2	78.50	0	0.00	78.30	2	5,805	0.03%
2019/12/24	4	76.55	7	76.70	76.40	-3	5,900	-0.05%
2019/12/23	0	0.00	1	77.40	77.80	-1	5,891	-0.02%
2019/12/19	0	0.00	6	78.20	77.70	-6	5,892	-0.10%
2019/12/17	6	78.02	0	0.00	78.60	6	5,747	0.10%
2019/12/16	1	78.00	0	0.00	77.30	1	5,662	0.02%
2019/12/13	7	77.04	0	0.00	77.00	7	5,630	0.12%
2019/12/12	10	77.16	0	0.00	77.00	10	5,505	0.18%
2019/12/11	3	75.60	0	0.00	77.40	3	5,432	0.06%
2019/12/10	6	76.93	0	0.00	76.00	6	5,289	0.11%
2019/12/06	2	77.40	0	0.00	77.90	2	5,055	0.04%
2019/12/05	13	79.99	7	80.47	79.60	6	4,882	0.12%
2019/12/04	58	77.63	61	77.41	76.20	-3	4,564	-0.07%
2019/12/03	1	72.40	8	73.26	73.10	-7	4,170	-0.17%
2019/12/02	5	70.10	2	70.40	70.70	3	4,111	0.07%
2019/11/29	15	72.09	20	71.64	71.60	-5	4,239	-0.12%
2019/11/28	7	72.27	3	72.47	72.40	4	4,183	0.10%
2019/11/27	10	71.85	10	72.24	71.10	0	4,140	0.00%
2019/11/26	8	71.66	10	71.26	72.00	-2	4,053	-0.05%
2019/11/25	9	68.74	13	69.15	68.80	-4	3,784	-0.11%
2019/11/22	3	67.97	6	67.70	68.00	-3	3,686	-0.08%
2019/11/21	5	66.90	2	66.65	66.70	3	3,627	0.08%
2019/11/20	2	66.65	7	65.84	65.20	-5	3,592	-0.14%
2019/11/19	0	0.00	1	66.80	66.50	-1	3,552	-0.03%
2019/11/15	0	0.00	1	66.00	66.60	-1	3,539	-0.03%
2019/11/14	0	0.00	1	64.10	64.20	-1	3,508	-0.03%
2019/11/12	5	64.60	0	0.00	64.60	5	3,543	0.14%
2019/11/05	0	0.00	4	66.40	66.50	-4	3,557	-0.11%
2019/10/31	4	65.20	0	0.00	65.20	4	3,503	0.11%
2019/10/30	2	64.20	2	63.90	64.10	0	3,493	0.00%
2019/10/28	1	64.80	1	64.90	65.00	0	3,626	0.00%
2019/10/24	2	64.15	1	64.70	64.70	1	3,664	0.03%
2019/10/23	0	0.00	1	63.00	62.60	-1	3,661	-0.03%
2019/10/22	0	0.00	1	63.60	63.50	-1	3,697	-0.03%
2019/10/21	1	63.30	2	63.30	63.30	-1	3,844	-0.03%
2019/10/18	2	63.10	0	0.00	63.00	2	3,868	0.05%
2019/10/17	0	0.00	1	64.10	64.30	-1	3,946	-0.03%
2019/10/16	0	0.00	1	64.20	64.60	-1	3,945	-0.03%
2019/10/14	2	62.45	1	62.20	62.60	1	3,937	0.03%
2019/10/07	2	61.70	4	61.35	61.20	-2	3,894	-0.05%
2019/10/04	1	60.80	0	0.00	60.90	1	3,892	0.03%
2019/10/01	1	62.20	1	62.00	62.00	0	3,890	0.00%
2019/09/27	2	62.90	1	64.30	62.70	1	3,858	0.03%
2019/09/26	2	66.35	4	66.48	66.40	-2	3,817	-0.05%
2019/09/25	1	66.60	0	0.00	66.20	1	3,860	0.03%
2019/09/24	0	0.00	4	67.60	66.80	-4	3,866	-0.10%
2019/09/23	17	67.46	1	67.60	67.60	16	3,934	0.41%
2019/09/19	4	68.45	3	68.73	68.20	1	4,038	0.02%
2019/09/18	3	68.23	1	67.50	68.60	2	4,064	0.05%
2019/09/17	0	0.00	1	66.10	66.00	-1	3,970	-0.03%
2019/09/16	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/12	1	65.10	5	65.86	65.60	-4	3,958	-0.10%
2019/09/11	6	65.23	3	65.57	65.00	3	3,958	0.08%
2019/09/10	0	0.00	4	65.20	65.00	-4	3,922	-0.10%
2019/09/09	1	66.40	5	66.38	65.80	-4	3,870	-0.10%
2019/09/05	1	65.10	1	65.00	64.90	0	3,870	0.00%
2019/08/30	0	0.00	6	63.60	64.00	-6	3,876	-0.15%
2019/08/29	0	0.00	1	62.50	62.70	-1	3,871	-0.03%
2019/08/27	6	63.20	0	0.00	63.30	6	3,890	0.15%
2019/08/13	1	60.70	0	0.00	61.00	1	4,446	0.02%
2019/08/07	1	62.00	2	62.75	61.80	-1	4,539	-0.02%
2019/08/06	3	61.27	2	61.65	62.20	1	4,561	0.02%
2019/08/05	2	62.35	1	62.10	61.90	1	4,559	0.02%
2019/08/02	1	63.70	1	63.50	64.00	0	4,565	0.00%
2019/07/26	1	63.30	1	64.10	64.00	0	4,691	0.00%
2019/07/19	1	62.20	4	62.35	62.00	-3	4,718	-0.06%
2019/07/18	0	0.00	2	61.90	61.50	-2	4,680	-0.04%
2019/07/17	4	61.15	0	0.00	61.40	4	4,725	0.08%
2019/07/16	0	0.00	1	62.60	62.70	-1	4,712	-0.02%
2019/07/12	1	61.20	0	0.00	61.20	1	4,903	0.02%
2019/07/11	3	61.20	0	0.00	61.30	3	4,932	0.06%
2019/07/10	2	61.15	1	61.40	61.00	1	4,947	0.02%
2019/07/08	1	60.10	1	60.40	60.30	0	4,976	0.00%
2019/07/05	2	60.55	0	0.00	60.30	2	5,037	0.04%
2019/06/19	0	0.00	1	63.30	63.00	-1	5,100	-0.02%
2019/06/13	1	60.60	0	0.00	61.00	1	5,189	0.02%
2019/06/12	1	59.50	1	60.50	60.50	0	5,218	0.00%
2019/06/11	0	0.00	1	60.00	60.00	-1	5,190	-0.02%
2019/06/10	0	0.00	4	60.90	59.80	-4	5,145	-0.08%
2019/06/06	1	59.20	0	0.00	58.20	1	5,167	0.02%
2019/06/05	0	0.00	1	60.00	59.70	-1	5,255	-0.02%
2019/06/04	3	59.10	1	59.40	59.00	2	5,295	0.04%
2019/06/03	1	59.70	0	0.00	59.70	1	5,298	0.02%
2019/05/31	0	0.00	2	58.30	60.30	-2	5,348	-0.04%
2019/05/30	4	57.55	3	57.00	57.00	1	5,346	0.02%
2019/05/29	4	57.98	4	57.85	57.50	0	5,375	0.00%
2019/05/28	1	59.30	0	0.00	59.30	1	5,379	0.02%
2019/05/27	1	59.60	3	59.60	60.00	-2	5,522	-0.04%
2019/05/24	3	60.10	0	0.00	60.20	3	5,510	0.05%
2019/05/23	2	60.80	1	60.60	60.80	1	5,526	0.02%
2019/05/22	0	0.00	2	61.10	60.70	-2	5,571	-0.04%
2019/05/21	5	59.62	3	60.10	60.00	2	5,621	0.04%
2019/05/20	3	61.77	2	62.30	62.60	1	5,604	0.02%
2019/05/17	4	62.95	6	63.45	63.00	-2	5,733	-0.03%
2019/05/16	4	63.75	7	63.67	63.70	-3	5,831	-0.05%
2019/05/14	5	62.90	4	64.08	64.00	1	6,218	0.02%
2019/05/13	0	0.00	0.6	64.50	64.50	-0.6	6,279	-0.01%
2019/05/10	0	0.00	1	65.00	64.00	-1	6,442	-0.02%
2019/05/09	3	64.77	0	0.00	63.70	3	6,526	0.05%
2019/05/08	1	65.10	1	66.10	66.00	0	6,569	0.00%
2019/05/07	0	0.00	3	66.23	66.20	-3	6,688	-0.04%
2019/05/06	3	64.07	3	65.10	64.60	0	6,704	0.00%
2019/05/03	3	65.00	0	0.00	65.00	3	6,627	0.05%
2019/05/02	3	66.40	0	0.00	65.70	3	6,505	0.05%
2019/04/30	1	67.90	1	68.60	68.50	0	6,399	0.00%
2019/04/26	1	68.40	0	0.00	68.00	1	6,423	0.02%
2019/04/23	0	0.00	5	69.96	69.10	-5	6,506	-0.08%
2019/04/22	2	69.40	0	0.00	68.90	2	6,531	0.03%
2019/04/19	5	70.74	5	70.28	69.20	0	6,573	0.00%
2019/04/18	3	69.67	2	69.40	69.20	1	6,541	0.02%
2019/04/17	0	0.00	1	68.50	68.70	-1	6,513	-0.02%
2019/04/16	1	67.60	0	0.00	68.00	1	6,516	0.02%
2019/04/15	5	67.40	15	67.73	67.80	-10	6,543	-0.15%
2019/04/11	5	67.60	0	0.00	67.00	5	6,607	0.08%
2019/04/10	1	66.60	3	67.47	67.20	-2	6,612	-0.03%
2019/04/09	9	67.87	0	0.00	67.70	9	6,621	0.14%
2019/04/08	0	0.00	1	69.80	69.50	-1	6,545	-0.02%
2019/04/02	0	0.00	1	68.40	68.40	-1	6,494	-0.02%
2019/04/01	0	0.00	6	66.82	67.00	-6	6,446	-0.09%
2019/03/28	7	65.89	0	0.00	65.20	7	6,393	0.11%
2019/03/27	1	67.50	0	0.00	67.00	1	6,318	0.02%
2019/03/26	0	0.00	1	68.50	67.90	-1	6,378	-0.02%
2019/03/25	1	66.70	1	67.80	68.10	0	6,398	0.00%
2019/03/22	0	0.00	1	67.20	68.20	-1	6,318	-0.02%
2019/03/21	0	0.00	1	66.30	66.50	-1	6,247	-0.02%
2019/03/20	1	65.60	1	66.90	65.50	0	6,264	0.00%
2019/03/18	1	65.10	0	0.00	65.40	1	6,202	0.02%
2019/03/15	1	66.00	0	0.00	65.80	1	6,164	0.02%
2019/03/11	2	65.70	0	0.00	65.50	2	6,188	0.03%
2019/03/08	2	67.15	0	0.00	66.80	2	6,157	0.03%
2019/03/07	1	69.40	2	68.90	68.50	-1	6,139	-0.02%
2019/03/06	2	69.85	2	69.30	70.20	0	6,188	0.00%
2019/03/05	1	70.20	0	0.00	70.20	1	6,260	0.02%
2019/03/04	2	69.70	2	70.70	70.00	0	6,218	0.00%
2019/02/27	5	68.80	3	68.80	69.30	2	6,111	0.03%
2019/02/26	0	0.00	3	68.07	68.20	-3	6,113	-0.05%
2019/02/22	3	65.17	2	65.55	65.60	1	5,926	0.02%
2019/02/20	0	0.00	0.5	66.60	66.00	-0.5	5,869	-0.01%
2019/02/19	2	65.55	0	0.00	66.90	2	5,805	0.03%
2019/02/18	0	0.00	1	67.90	67.40	-1	5,713	-0.02%
2019/02/15	1	65.50	1	67.30	65.50	0	5,557	0.00%
2019/02/14	2	63.80	6	65.57	66.10	-4	5,437	-0.07%
2019/02/13	1	62.70	0	0.00	62.70	1	5,202	0.02%
2019/02/11	2	64.15	1	66.60	65.10	1	5,035	0.02%
2019/01/30	0	0.00	10	65.79	66.60	-10	4,912	-0.20%
2019/01/28	0	0.00	5	64.88	64.50	-5	4,741	-0.11%
2019/01/25	0	0.00	4	62.85	63.00	-4	4,686	-0.09%
2019/01/23	3.5	60.86	20	60.94	61.70	-16.5	4,929	-0.33%
2019/01/22	1	60.60	1	61.10	61.00	0	4,966	0.00%
2019/01/21	1	59.80	2	60.55	60.30	-1	5,037	-0.02%
2019/01/18	1	59.70	9	59.47	60.00	-8	5,143	-0.16%
2019/01/17	2	57.70	3	58.30	57.70	-1	5,214	-0.02%
2019/01/16	0	0.00	1	58.40	58.50	-1	5,295	-0.02%
2019/01/15	18	57.90	2	57.70	58.00	16	5,279	0.30%
2019/01/14	1	55.20	1	55.80	55.70	0	5,131	0.00%
2019/01/11	3	56.17	1	56.20	56.30	2	5,087	0.04%
2019/01/10	5	56.72	0	0.00	56.30	5	5,053	0.10%
2019/01/08	1	57.60	0	0.00	57.50	1	5,007	0.02%
2019/01/07	2	58.30	2	58.75	58.50	0	4,998	0.00%
2019/01/04	5	57.40	15	57.00	57.40	-10	5,013	-0.20%
2019/01/03	18	61.25	0	0.00	59.60	18	5,023	0.36%
2019/01/02	2	61.85	8	61.79	63.00	-6	5,061	-0.12%
2018/12/28	5	59.08	2	60.15	59.50	3	5,037	0.06%
2018/12/27	4	61.50	0	0.00	60.70	4	5,078	0.08%
2018/12/26	4	60.98	0.1	60.50	60.30	3.9	5,124	0.08%
2018/12/25	1	60.60	1	62.10	60.50	0	5,129	0.00%
2018/12/24	3	62.40	0	0.00	62.10	3	5,128	0.06%
2018/12/21	1	61.80	1	63.10	62.50	0	5,234	0.00%
2018/12/19	2	65.70	9	65.97	64.00	-7	5,204	-0.13%
2018/12/18	1.1	64.13	8	63.56	63.70	-6.9	5,148	-0.13%
2018/12/17	0	0.00	3	62.67	62.60	-3	5,206	-0.06%
2018/12/14	6	61.05	1	61.30	61.00	5	5,237	0.10%
2018/12/13	4	62.00	2	63.85	61.30	2	5,236	0.04%
2018/12/12	0	0.00	2	60.65	61.60	-2	5,281	-0.04%
2018/12/10	2	57.30	2	57.90	57.60	0	5,414	0.00%
2018/12/07	8	58.38	2	58.45	58.10	6	5,459	0.11%
2018/12/06	5	60.76	0	0.00	58.10	5	5,453	0.09%
2018/12/05	6	64.25	3	64.37	62.80	3	5,449	0.06%
2018/12/03	1	68.10	6	68.45	69.00	-5	5,532	-0.09%
2018/11/30	0	0.00	7	65.40	64.80	-7	5,518	-0.13%
2018/11/28	0	0.00	1	63.90	64.80	-1	5,469	-0.02%
2018/11/27	1	60.20	1	60.10	61.80	0	5,388	0.00%
2018/11/23	0	0.00	1	60.80	60.40	-1	5,525	-0.02%
2018/11/22	1	62.10	0	0.00	62.10	1	5,587	0.02%
2018/11/15	0	0.00	1	62.00	62.30	-1	5,751	-0.02%
2018/11/14	0	0.00	1	61.40	59.90	-1	5,766	-0.02%
2018/11/13	1	57.10	2	59.45	60.40	-1	5,754	-0.02%
2018/11/12	0	0.00	9	60.30	60.00	-9	5,747	-0.16%
2018/11/09	1	59.80	3	61.60	59.90	-2	5,796	-0.03%
2018/11/07	0	0.00	2	61.70	62.30	-2	5,774	-0.03%
2018/11/02	2	61.25	0	0.00	60.90	2	5,955	0.03%
2018/10/31	0	0.00	4	56.50	57.00	-4	6,033	-0.07%
2018/10/30	1	50.90	1	52.40	52.90	0	5,892	0.00%
2018/10/26	12	51.31	12	51.42	49.90	0	5,844	0.00%
2018/10/25	10	50.35	0	0.00	49.50	10	5,769	0.17%
2018/10/24	1	55.50	0	0.00	55.00	1	5,665	0.02%
2018/10/23	2	56.30	0	0.00	56.30	2	5,639	0.04%
2018/10/22	2	58.00	0	0.00	58.40	2	5,632	0.04%
2018/10/17	0	0.00	1	60.40	59.80	-1	5,735	-0.02%
2018/10/16	2	56.20	0	0.00	55.70	2	5,704	0.04%
2018/10/15	5	57.40	0	0.00	57.30	5	5,687	0.09%
2018/10/11	3	54.00	0	0.00	54.00	3	5,740	0.05%
2018/10/05	0	0.00	0.1	65.70	62.80	-0.1	5,535	0.00%
2018/09/25	1	69.50	1	69.00	68.80	0	5,523	0.00%
2018/09/21	3	67.87	4	68.40	70.30	-1	5,532	-0.02%
2018/09/14	0	0.00	1	63.10	66.10	-1	5,407	-0.02%
2018/09/13	1	63.30	0	0.00	63.30	1	5,329	0.02%
2018/09/12	2	64.00	3	62.23	61.70	-1	5,295	-0.02%
2018/09/11	3	64.47	3	64.70	64.70	0	5,282	0.00%
2018/09/10	2	66.50	6	66.63	64.70	-4	5,271	-0.08%
2018/09/06	2	71.20	0	0.00	70.10	2	5,357	0.04%
2018/09/05	5	72.58	0	0.00	72.40	5	5,544	0.09%
2018/08/31	1	74.60	4	74.40	74.50	-3	5,622	-0.05%
2018/08/30	3	72.60	0	0.00	73.60	3	5,551	0.05%
2018/08/29	1	77.30	1	74.90	75.50	0	5,472	0.00%
2018/08/28	1	76.40	1	76.00	76.00	0	5,378	0.00%
2018/08/21	0	0.00	2	75.80	76.20	-2	5,358	-0.04%
2018/08/20	2	76.00	0	0.00	73.00	2	5,379	0.04%
2018/08/16	2	74.65	2	74.10	75.00	0	5,361	0.00%
2018/08/14	1	78.10	0	0.00	76.70	1	5,289	0.02%
2018/08/13	1	80.20	0	0.00	76.90	1	5,262	0.02%
2018/08/10	8	83.31	8	82.78	82.30	0	5,200	0.00%
2018/08/09	2	82.70	1	81.50	81.50	1	5,075	0.02%
2018/08/08	13	80.67	13	80.87	83.10	0	4,918	0.00%
2018/08/07	1	77.60	1	76.50	76.50	0	4,710	0.00%
2018/08/06	2	78.95	2	77.15	75.40	0	4,659	0.00%
2018/08/01	0	0.00	1	78.80	77.60	-1	4,507	-0.02%
2018/07/31	0	0.00	2	77.70	78.00	-2	4,434	-0.05%
2018/07/30	0	0.00	10	76.56	77.20	-10	4,391	-0.23%
2018/07/26	5	75.66	0	0.00	76.10	5	4,377	0.11%
2018/07/25	5	74.58	1	77.20	76.50	4	4,318	0.09%
2018/07/24	0	0.00	1	73.00	73.70	-1	4,246	-0.02%
2018/07/23	1	71.80	5	71.10	70.10	-4	4,160	-0.10%
2018/07/19	0	0.00	1	71.80	70.90	-1	4,112	-0.02%
2018/07/17	4	69.43	0	0.00	69.10	4	3,991	0.10%
2018/07/16	1	69.20	0	0.00	69.50	1	4,021	0.02%
2018/07/10	0	0.00	1	68.50	68.30	-1	3,965	-0.03%
2018/07/09	0	0.00	3	65.50	68.00	-3	3,927	-0.08%
2018/07/05	0	0.00	3	66.20	66.00	-3	3,880	-0.08%
2018/07/04	2.4	68.86	8	68.60	69.00	-5.6	3,883	-0.14%
2018/07/02	1.5	69.70	2	69.80	69.80	-0.5	3,864	-0.01%
2018/06/29	2.8	69.10	1	69.00	69.80	1.8	3,866	0.05%
2018/06/26	0	0.00	1	69.80	70.00	-1	4,039	-0.02%
2018/06/25	3	69.07	1	68.50	69.00	2	4,044	0.05%
2018/06/22	2	66.85	2	68.25	68.50	0	4,093	0.00%
2018/06/21	1	66.70	1	67.20	68.10	0	4,062	0.00%
2018/06/20	8	64.86	8	65.41	66.70	0	4,031	0.00%
2018/06/19	2	67.35	0	0.00	66.00	2	3,962	0.05%
2018/06/15	11	69.30	10	69.80	69.30	1	3,885	0.03%
2018/06/14	18	69.19	12	69.51	70.00	6	3,758	0.16%
2018/06/13	2	71.30	6	69.40	70.40	-4	3,608	-0.11%
2018/06/12	3	68.00	0	0.00	67.20	3	3,365	0.09%
2018/06/11	1.4	71.20	1	68.20	69.70	0.4	3,296	0.01%
2018/06/08	0	0.00	4	66.93	66.60	-4	3,177	-0.13%
2018/06/07	2	66.40	1	66.80	66.80	1	3,177	0.03%
2018/06/06	0	0.00	1	65.40	65.70	-1	3,178	-0.03%
2018/06/05	1	64.50	0	0.00	65.00	1	3,172	0.03%
2018/06/04	4	64.63	6	65.07	64.90	-2	3,194	-0.06%
2018/06/01	8	67.19	8	67.61	65.10	0	3,180	0.00%
2018/05/31	1	65.00	0	0.00	65.60	1	3,125	0.03%
2018/05/30	1	64.50	1	65.80	64.50	0	3,035	0.00%
2018/05/29	0	0.00	1	66.30	66.00	-1	3,012	-0.03%
2018/05/28	3	63.03	4	64.15	64.80	-1	3,006	-0.03%
2018/05/25	1	63.00	1	63.50	63.70	0	2,996	0.00%
2018/05/24	0	0.00	2	63.40	63.50	-2	3,001	-0.07%
2018/05/23	2	62.25	0	0.00	62.00	2	2,982	0.07%
2018/05/18	0	0.00	1	63.30	63.00	-1	3,021	-0.03%
2018/05/15	1	62.70	0	0.00	62.40	1	3,198	0.03%
2018/05/10	1	60.50	2	62.35	63.40	-1	3,234	-0.03%
2018/05/09	0	0.00	3	61.30	61.80	-3	3,239	-0.09%
2018/05/07	2	59.75	1	59.90	59.80	1	3,299	0.03%
2018/05/04	1	59.90	0	0.00	59.60	1	3,305	0.03%
2018/05/03	2	59.70	2	60.30	60.90	0	3,306	0.00%
2018/04/27	3	59.93	3	60.37	60.30	0	3,345	0.00%
2018/04/25	1	59.00	1	60.80	60.90	0	3,416	0.00%
2018/04/24	3	61.20	1	61.00	60.60	2	3,501	0.06%
2018/04/23	2	62.35	0	0.00	62.90	2	3,699	0.05%
2018/04/20	2	63.55	4	62.93	62.80	-2	3,776	-0.05%
2018/04/18	0	0.00	1	64.20	64.20	-1	3,716	-0.03%
2018/04/16	1	63.10	1	63.50	63.20	0	3,706	0.00%
2018/04/10	0	0.00	1	64.70	64.30	-1	3,801	-0.03%
2018/04/09	1	63.60	0	0.00	63.50	1	3,787	0.03%
2018/04/03	3	64.07	10	64.20	64.40	-7	3,800	-0.18%
2018/04/02	5	65.58	15	65.77	65.10	-10	3,775	-0.26%
2018/03/31	1	67.30	4	67.50	67.00	-3	3,746	-0.08%
2018/03/30	27	67.13	0	0.00	66.90	27	3,619	0.75%
2018/03/28	4	64.05	0	0.00	64.10	4	3,421	0.12%
2018/03/27	0	0.00	2	63.65	64.70	-2	3,391	-0.06%
2018/03/23	3	62.03	0	0.00	62.00	3	3,321	0.09%
2018/03/20	0	0.00	3	65.40	64.40	-3	3,365	-0.09%
2018/03/16	1	63.10	1	63.80	63.70	0	3,438	0.00%
2018/03/15	1	63.50	0	0.00	63.90	1	3,428	0.03%
2018/03/14	1	63.70	0	0.00	63.70	1	3,455	0.03%
2018/03/12	0	0.00	3	64.47	64.10	-3	3,642	-0.08%
2018/03/09	0	0.00	1	64.00	64.00	-1	3,665	-0.03%
2018/03/06	0	0.00	2	62.20	62.50	-2	3,753	-0.05%
2018/03/02	1	60.60	0	0.00	60.50	1	3,843	0.03%
2018/02/27	1	61.90	0	0.00	61.00	1	3,851	0.03%
2018/02/26	2	62.75	0	0.00	63.00	2	3,867	0.05%
2018/02/23	0	0.00	1	63.69	63.70	-1	3,984	-0.03%
2018/02/22	3	63.07	0	0.00	63.00	3	4,199	0.07%
2018/02/21	0	0.00	1	64.70	63.80	-1	4,397	-0.02%
2018/02/12	2	62.95	1	63.30	62.90	1	4,408	0.02%
2018/02/09	0	0.00	86	62.85	64.10	-86	4,425	-1.94%
2018/02/08	0	0.00	2	62.50	61.60	-2	4,361	-0.05%
2018/02/01	1	65.00	0	0.00	64.60	1	4,342	0.02%
2018/01/29	0	64.40	1	64.70	64.40	-1	4,390	-0.02%
2018/01/26	1	63.50	0	0.00	63.70	1	4,362	0.02%
2018/01/25	4	66.00	0	0.00	64.80	4	4,320	0.09%
2018/01/23	0	66.00	0	0.00	66.00	0	4,269	0.00%
2018/01/22	84	67.10	0	0.00	67.30	84	4,231	1.99%
2018/01/18	0	0.00	6	67.80	67.60	-6	4,189	-0.14%