世界 (5347)-兆豐-埔墘券商分點個股進出

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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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	89.94	0	0.00	91.70	5	9,147	0.05%
2024/11/20	2	90.60	0	0.00	89.90	2	8,959	0.02%
2024/11/19	1	91.50	0	0.00	90.70	1	8,852	0.01%
2024/11/18	0	0.00	1	92.00	91.10	-1	8,790	-0.01%
2024/11/15	1	90.70	0	0.00	90.90	1	8,861	0.01%
2024/11/14	1	92.40	0	0.00	89.90	1	8,850	0.01%
2024/11/13	1	92.40	0	0.00	92.40	1	8,770	0.01%
2024/11/11	2	94.60	0	0.00	93.80	2	8,691	0.02%
2024/11/07	0	0.00	1	94.10	94.30	-1	8,757	-0.01%
2024/11/06	3	92.90	3	91.83	92.40	0	8,783	0.00%
2024/11/05	2	93.85	1	94.00	93.60	1	8,768	0.01%
2024/11/04	8	95.00	1	94.00	93.20	7	8,997	0.08%
2024/10/30	0	0.00	5	96.32	96.50	-5	8,943	-0.06%
2024/10/29	1	97.20	0	0.00	97.10	1	9,011	0.01%
2024/10/25	1	99.00	1	99.00	99.00	0	9,393	0.00%
2024/10/24	0	0.00	2	98.80	97.90	-2	9,448	-0.02%
2024/10/23	3	97.67	0	0.00	98.00	3	9,627	0.03%
2024/10/22	3	99.37	0	0.00	99.00	3	9,674	0.03%
2024/10/21	1	98.90	1	100.50	100.50	0	9,799	0.00%
2024/10/18	2	101.60	0	0.00	98.20	2	9,847	0.02%
2024/10/09	0	105.00	0	0.00	102.50	0	10,472	0.00%
2024/10/04	10	100.00	8	102.00	100.00	2	10,844	0.02%
2024/10/01	2	102.75	0	0.00	105.00	2	11,201	0.02%
2024/09/30	1	104.00	0	0.00	103.50	1	11,804	0.01%
2024/09/27	2	105.50	2	106.50	103.00	0	12,324	0.00%
2024/09/20	5	108.00	5	106.50	106.50	0	14,258	0.00%
2024/09/19	0	0.00	1	107.00	107.00	-1	14,191	-0.01%
2024/09/18	4	107.75	1	109.50	101.00	3	14,142	0.02%
2024/09/16	2	105.25	2	106.50	106.50	0	14,239	0.00%
2024/09/13	4	105.75	2	104.00	105.00	2	14,473	0.01%
2024/09/12	3	109.17	0	0.00	106.00	3	14,673	0.02%
2024/09/10	4	111.00	4	109.00	107.50	0	14,845	0.00%
2024/09/09	1	113.50	0	0.00	113.50	1	15,000	0.01%
2024/09/05	2	120.00	2	120.25	118.50	0	15,716	0.00%
2024/09/04	0	0.00	2	122.00	121.00	-2	16,108	-0.01%
2024/09/03	1	125.00	0	0.00	120.50	1	16,461	0.01%
2024/09/02	2	123.00	5	123.80	125.00	-3	17,478	-0.02%
2024/08/30	1	122.00	2	123.00	123.00	-1	17,792	-0.01%
2024/08/27	0	0.00	2	122.00	122.50	-2	19,596	-0.01%
2024/08/26	1	122.00	1	119.50	119.00	0	20,056	0.00%
2024/08/21	2	120.50	0	0.00	119.00	2	20,275	0.01%
2024/08/20	4	126.38	4	125.63	124.50	0	20,283	0.00%
2024/08/19	2	126.00	5.1	125.81	126.00	-3.1	20,286	-0.02%
2024/08/16	2	120.50	0	0.00	119.50	2	20,113	0.01%
2024/08/15	6	118.67	4	117.00	117.00	2	20,196	0.01%
2024/08/13	8	119.38	5	119.50	119.50	3	20,659	0.01%
2024/08/12	4	119.38	3	120.50	120.50	1	20,703	0.00%
2024/08/09	0	0.00	50	119.70	118.50	-50	20,649	-0.24%
2024/08/08	0	0.00	1	117.00	117.00	-1	20,653	0.00%
2024/08/07	51	118.71	1	119.00	119.00	50	20,713	0.24%
2024/08/05	4	109.63	5	112.30	117.50	-1	20,534	0.00%
2024/08/02	0	0.00	1	116.50	117.50	-1	20,317	0.00%
2024/08/01	6	119.08	8	118.13	118.00	-2	20,323	-0.01%
2024/07/31	1	113.50	0	0.00	116.50	1	20,485	0.00%
2024/07/30	1	119.50	0	0.00	120.00	1	21,139	0.00%
2024/07/29	4	113.63	2	114.50	114.50	2	21,089	0.01%
2024/07/23	5.1	116.59	5	115.50	115.50	0.1	21,139	0.00%
2024/07/19	2	118.00	2	118.25	118.50	0	21,110	0.00%
2024/07/17	0	0.00	1	121.50	121.00	-1	20,969	0.00%
2024/07/16	5	118.90	4	118.50	119.50	1	21,091	0.00%
2024/07/15	0	0.00	1	121.00	122.50	-1	20,989	0.00%
2024/07/12	1	116.50	0	0.00	121.50	1	20,982	0.00%
2024/07/11	0	0.00	1	122.00	122.50	-1	20,766	0.00%
2024/07/10	5	123.90	3	122.00	122.00	2	20,855	0.01%
2024/07/09	1	123.50	0	0.00	123.00	1	20,792	0.00%
2024/07/08	1	125.00	0	0.00	123.00	1	20,678	0.00%
2024/07/05	0.1	126.50	1	127.00	124.50	-0.9	20,500	0.00%
2024/07/04	6	121.92	2	125.00	120.50	4	20,178	0.02%
2024/07/03	4	133.25	2	131.75	131.00	2	19,570	0.01%
2024/07/02	5	143.60	4	141.38	142.00	1	19,054	0.01%
2024/07/01	3	140.67	2	141.50	142.00	1	18,310	0.01%
2024/06/28	1	128.00	4.1	125.23	129.50	-3.1	17,611	-0.02%
2024/06/27	3	118.17	2	117.00	118.00	1	17,410	0.01%
2024/06/26	2	120.75	0	0.00	121.50	2	17,396	0.01%
2024/06/21	0	0.00	1	122.50	122.50	-1	17,539	-0.01%
2024/06/20	6	127.83	5.1	127.38	126.50	0.9	17,736	0.01%
2024/06/19	0	0.00	1	126.00	127.00	-1	17,780	-0.01%
2024/06/18	3	120.00	0	0.00	121.50	3	18,085	0.02%
2024/06/14	1	110.00	2	110.50	110.00	-1	18,850	-0.01%
2024/06/13	0	0.00	1	115.50	114.50	-1	18,851	-0.01%
2024/06/12	0	0.00	1	110.00	115.50	-1	18,704	-0.01%
2024/06/11	2	109.25	2	110.25	112.50	0	19,188	0.00%
2024/06/07	1	107.00	1	110.50	111.00	0	19,416	0.00%
2024/06/06	3.5	102.34	4	104.50	105.50	-0.5	18,899	0.00%
2024/06/04	2	101.75	3	103.33	103.00	-1	18,149	-0.01%
2024/06/03	3	102.00	3	101.33	103.50	0	17,826	0.00%
2024/05/31	4	106.00	4	107.00	107.50	0	17,224	0.00%
2024/05/30	2	102.50	4	104.88	106.50	-2	16,598	-0.01%
2024/05/29	2	105.00	4	104.50	101.00	-2	16,069	-0.01%
2024/05/27	2	101.75	0	0.00	101.00	2	15,556	0.01%
2024/05/23	0	0.00	2	102.00	101.00	-2	15,493	-0.01%
2024/05/22	0	0.00	2	103.00	101.00	-2	15,393	-0.01%
2024/05/20	1.1	97.62	0	0.00	98.90	1.1	15,157	0.01%
2024/05/17	0	0.00	2	97.55	98.20	-2	15,014	-0.01%
2024/05/16	0	0.00	4	95.85	96.00	-4	14,829	-0.03%
2024/05/15	0	0.00	1	93.00	92.10	-1	14,586	-0.01%
2024/05/13	0	0.00	4	91.85	92.90	-4	14,693	-0.03%
2024/05/10	0	0.00	6	90.30	92.00	-6	14,685	-0.04%
2024/05/09	8	89.58	10	88.90	89.10	-2	14,594	-0.01%
2024/05/08	14	91.63	10	90.90	91.00	4	14,585	0.03%
2024/05/07	4	92.20	5	92.82	93.20	-1	14,477	-0.01%
2024/05/06	2	92.00	0	0.00	92.10	2	14,391	0.01%
2024/05/03	3	92.00	1	92.80	92.80	2	14,275	0.01%
2024/05/02	1	93.50	42	91.67	93.90	-41	14,054	-0.29%
2024/04/30	5	86.80	0	0.00	86.00	5	13,191	0.04%
2024/04/29	0	0.00	8	86.55	88.60	-8	13,068	-0.06%
2024/04/26	2	83.70	3	84.00	83.00	-1	12,848	-0.01%
2024/04/25	3	84.27	0	0.00	83.30	3	13,003	0.02%
2024/04/24	3	82.50	3	84.70	85.40	0	13,050	0.00%
2024/04/23	7	82.06	1	81.70	82.30	6	12,963	0.05%
2024/04/22	5	81.24	2	81.20	81.20	3	12,978	0.02%
2024/04/19	1	82.70	0	0.00	81.20	1	12,842	0.01%
2024/04/18	3	85.40	1	85.90	86.30	2	12,613	0.02%
2024/04/17	1	84.10	1	84.20	84.70	0	12,497	0.00%
2024/04/16	3	83.10	1	83.60	83.10	2	12,400	0.02%
2024/04/12	3	87.80	3	88.03	87.70	0	12,146	0.00%
2024/04/11	1	87.50	0	0.00	88.00	1	12,086	0.01%
2024/04/10	5	87.16	3	86.90	86.90	2	11,971	0.02%
2024/04/09	1	87.50	2	87.15	87.10	-1	11,937	-0.01%
2024/04/08	1	85.70	0	0.00	86.10	1	11,879	0.01%
2024/04/03	2	85.15	0	0.00	85.00	2	11,878	0.02%
2024/04/02	2	85.20	0	0.00	84.80	2	11,948	0.02%
2024/04/01	1	85.10	0	0.00	84.60	1	12,193	0.01%
2024/03/28	1	86.40	0	0.00	84.80	1	11,766	0.01%
2024/03/27	0	0.00	1	86.00	86.20	-1	11,713	-0.01%
2024/03/26	1	87.50	0	0.00	85.10	1	11,645	0.01%
2024/03/25	2	86.54	1	86.30	86.30	1	11,427	0.01%
2024/03/22	15	89.57	14	87.89	87.90	1	11,365	0.01%
2024/03/21	4	90.50	2	89.70	89.80	2	10,946	0.02%
2024/03/20	3	88.37	4	90.20	89.70	-1	10,714	-0.01%
2024/03/19	5	86.90	11	87.07	90.80	-6	10,121	-0.06%
2024/03/18	8	84.79	5	85.68	84.80	3	9,386	0.03%
2024/03/15	4	83.35	5	83.96	83.90	-1	9,116	-0.01%
2024/03/14	3	82.10	4	82.48	82.40	-1	8,838	-0.01%
2024/03/13	5	84.28	9	83.87	82.70	-4	8,627	-0.05%
2024/03/12	1	78.40	13	78.38	81.20	-12	7,739	-0.16%
2024/03/11	3	73.60	0	0.00	73.90	3	7,115	0.04%
2024/03/08	18	74.54	23	74.58	74.20	-5	7,449	-0.07%
2024/03/07	5	73.22	6	73.37	73.10	-1	7,395	-0.01%
2024/03/06	0	72.50	2	72.70	72.80	-2	7,738	-0.03%
2024/03/05	0	73.20	0	0.00	72.60	0	8,252	0.00%
2024/03/04	0	0.00	2	73.30	73.50	-2	8,703	-0.02%
2024/03/01	0	0.00	6	72.95	72.60	-6	9,179	-0.07%
2024/02/27	0	73.40	0	0.00	72.00	0	10,878	0.00%
2024/02/26	0	0.00	2	73.10	72.20	-2	11,785	-0.02%
2024/02/23	4	73.80	9	74.02	72.90	-5	12,337	-0.04%
2024/02/22	1	73.90	2	74.00	73.80	-1	12,910	-0.01%
2024/02/21	12	73.88	2	73.80	73.50	10	13,364	0.08%
2024/02/20	4	74.90	0	0.00	74.30	4	13,533	0.03%
2024/02/19	5	74.36	7	75.07	75.30	-2	13,646	-0.01%
2024/02/16	11	74.06	11	74.47	74.80	0	13,746	0.00%
2024/02/15	4	73.25	0	0.00	73.90	4	13,852	0.03%
2024/02/05	1	72.60	0	0.00	73.50	1	13,811	0.01%
2024/02/02	5.1	72.98	3	73.57	72.60	2.1	13,767	0.01%
2024/02/01	4	72.78	0	0.00	72.50	4	14,010	0.03%
2024/01/31	1	72.30	3	73.90	73.50	-2	14,280	-0.01%
2024/01/30	4	73.73	0	0.00	73.10	4	14,228	0.03%
2024/01/29	0.2	74.27	0	0.00	74.70	0.2	14,265	0.00%
2024/01/26	3	75.00	11	75.45	74.80	-8	14,319	-0.06%
2024/01/25	14	76.06	1	75.30	76.30	13	14,328	0.09%
2024/01/24	6	74.33	7	74.90	75.00	-1	14,305	-0.01%
2024/01/23	0	0.00	2	75.00	74.90	-2	14,351	-0.01%
2024/01/22	5	74.10	17	73.34	73.50	-12	14,345	-0.08%
2024/01/19	22	75.15	1	74.60	74.40	21	14,281	0.15%
2024/01/18	0	0.00	2	72.95	72.70	-2	14,140	-0.01%
2024/01/17	1	73.30	0	0.00	73.90	1	14,076	0.01%
2024/01/16	1.5	75.90	0	0.00	76.00	1.5	13,957	0.01%
2024/01/15	1	77.50	0	0.00	77.80	1	13,883	0.01%
2024/01/10	3	78.73	0	0.00	79.10	3	14,007	0.02%
2024/01/08	0	0.00	1	79.00	78.10	-1	14,142	-0.01%
2024/01/04	1	78.20	5	78.50	78.50	-4	14,439	-0.03%
2024/01/03	1	78.30	0	0.00	78.30	1	14,488	0.01%
2024/01/02	4	80.73	0	0.00	79.70	4	14,447	0.03%
2023/12/27	1	80.60	0	0.00	81.00	1	14,295	0.01%
2023/12/20	0.1	78.00	0	0.00	78.20	0.1	14,140	0.00%
2023/12/18	0.1	78.90	5	78.80	78.90	-4.9	13,998	-0.04%
2023/12/15	0	0.00	2	79.75	79.80	-2	13,984	-0.01%
2023/12/14	0.1	79.70	0	0.00	80.00	0.1	13,921	0.00%
2023/12/13	10	79.60	10	79.10	79.40	0	13,861	0.00%
2023/12/12	1.1	78.95	2	79.25	79.60	-0.9	13,775	-0.01%
2023/12/11	0.1	78.70	0	0.00	78.60	0.1	13,729	0.00%
2023/12/08	5	78.70	7	78.93	78.70	-2	13,717	-0.01%
2023/12/07	6	78.13	5	77.60	77.70	1	13,677	0.01%
2023/12/06	12	78.13	10	77.65	77.50	2	13,573	0.01%
2023/12/05	8.1	78.61	0	0.00	77.80	8.1	13,430	0.06%
2023/12/04	5.2	81.10	5	81.60	80.90	0.2	13,054	0.00%
2023/12/01	7	78.81	0	0.00	78.90	7	12,759	0.05%
2023/11/30	6	80.13	0	0.00	79.80	6	12,367	0.05%
2023/11/29	16.2	80.19	16	80.41	79.50	0.2	11,940	0.00%
2023/11/28	20	80.51	16	80.32	79.10	4	11,527	0.03%
2023/11/27	1.5	80.40	3	80.80	79.70	-1.5	11,025	-0.01%
2023/11/24	10	85.80	20	86.38	85.50	-10	10,300	-0.10%
2023/11/23	10	83.44	17.2	84.16	83.40	-7.2	9,265	-0.08%
2023/11/22	11	81.70	13	81.40	81.10	-2	8,342	-0.02%
2023/11/21	1	80.30	0	0.00	78.70	1	7,853	0.01%
2023/11/20	4	77.43	0	0.00	78.00	4	7,333	0.05%
2023/11/14	1	71.20	2	70.80	71.20	-1	6,718	-0.01%
2023/11/13	1	68.70	9	68.80	68.90	-8	6,563	-0.12%
2023/11/09	8.5	67.79	0	0.00	67.50	8.5	6,437	0.13%
2023/11/08	3	68.50	0	0.00	69.70	3	6,160	0.05%
2023/11/03	0	0.00	1	71.60	72.20	-1	5,838	-0.02%
2023/10/24	1	73.30	1	74.50	72.80	0	5,896	0.00%
2023/10/17	1	75.00	0	0.00	74.50	1	5,934	0.02%
2023/10/16	7	73.50	0	0.00	72.70	7	5,903	0.12%
2023/10/05	0	0.00	1	71.90	71.90	-1	5,494	-0.02%
2023/09/22	11.7	68.82	0	0.00	69.00	11.7	5,638	0.21%
2023/09/20	1	69.30	0	0.00	69.30	1	5,655	0.02%
2023/09/13	1	71.40	0	0.00	71.40	1	5,692	0.02%
2023/08/09	1	74.90	0	0.00	74.30	1	4,846	0.02%
2023/08/02	0	0.00	10	75.74	75.70	-10	4,685	-0.21%
2023/07/27	1	76.60	0	0.00	76.70	1	4,521	0.02%
2023/07/21	1	78.20	0	0.00	78.00	1	4,464	0.02%
2023/07/19	1	80.30	0	0.00	80.00	1	4,371	0.02%
2023/07/03	15	88.13	0	0.00	87.70	15	4,090	0.37%
2023/06/21	1	89.00	0	0.00	88.20	1	4,186	0.02%
2023/06/08	1	94.20	0	0.00	93.00	1	4,341	0.02%
2023/05/29	0	0.00	6	94.87	94.10	-6	4,419	-0.14%
2023/05/26	6	93.20	1	93.10	92.80	5	4,503	0.11%
2023/05/11	0	0.00	1	89.80	90.00	-1	5,359	-0.02%
2023/05/05	0	0.00	1	89.70	89.70	-1	5,685	-0.02%
2023/05/04	1	88.40	0	0.00	89.30	1	5,810	0.02%
2023/04/28	1	86.90	0	0.00	86.70	1	6,490	0.02%
2023/04/24	3	89.50	0	0.00	88.90	3	6,824	0.04%
2023/04/20	0	0.00	3	90.53	90.30	-3	6,978	-0.04%
2023/04/18	1	92.10	0	0.00	92.10	1	7,596	0.01%
2023/04/07	0.2	95.30	0	0.00	95.70	0.2	7,768	0.00%
2023/03/31	0	0.00	1	97.20	96.90	-1	7,782	-0.01%
2023/03/29	5	95.70	0	0.00	96.00	5	7,814	0.06%
2023/03/21	1	93.70	2	94.10	93.70	-1	7,849	-0.01%
2023/03/15	1	93.10	0	0.00	91.50	1	7,893	0.01%
2023/03/08	0	0.00	1	94.80	94.80	-1	8,138	-0.01%
2023/03/07	0	0.00	5	93.50	94.40	-5	8,131	-0.06%
2023/03/06	1	94.50	1	94.50	94.30	0	8,136	0.00%
2023/02/24	6	94.42	1	95.10	92.50	5	8,181	0.06%
2023/02/23	0	0.00	1	93.40	93.40	-1	8,204	-0.01%
2023/02/22	2	90.70	2	90.80	91.70	0	8,356	0.00%
2023/02/21	1	95.40	2	95.30	95.00	-1	8,345	-0.01%
2023/02/20	0	0.00	2	93.40	93.50	-2	8,479	-0.02%
2023/02/17	2	91.50	3	91.47	92.40	-1	8,752	-0.01%
2023/02/16	3	92.90	2	92.95	92.70	1	8,847	0.01%
2023/02/15	9	93.38	5	92.94	92.40	4	9,097	0.04%
2023/02/10	1	98.40	1	98.70	98.70	0	9,040	0.00%
2023/02/09	1	95.80	1	95.50	95.50	0	8,938	0.00%
2023/02/03	10	97.10	10	96.60	96.60	0	9,038	0.00%
2023/02/02	3	97.93	2	97.30	96.80	1	9,008	0.01%
2023/02/01	0	0.00	1	97.20	97.20	-1	8,912	-0.01%
2023/01/30	10	96.60	11	100.15	101.00	-1	8,464	-0.01%
2023/01/13	3	90.77	2	88.60	88.20	1	8,124	0.01%
2023/01/10	5	91.70	5	93.30	91.70	0	7,836	0.00%
2023/01/06	0	0.00	5.2	90.69	90.80	-5.2	7,420	-0.07%
2023/01/05	2	84.05	3	85.03	84.80	-1	6,972	-0.01%
2022/12/28	1	77.90	1	79.10	77.80	0	7,004	0.00%
2022/12/22	0	83.40	0	0.00	82.90	0	7,051	0.00%
2022/12/13	0	0.00	10	86.50	83.80	-10	7,106	-0.14%
2022/12/12	12.2	83.89	22	81.95	83.90	-9.8	7,001	-0.14%
2022/12/09	10	82.90	0	0.00	83.20	10	6,948	0.14%
2022/12/06	10	84.80	0	0.00	84.80	10	6,881	0.15%
2022/12/02	1	86.50	0	0.00	86.80	1	6,936	0.01%
2022/12/01	2	86.60	2	86.40	87.10	0	6,920	0.00%
2022/11/25	0	0.00	1	84.60	83.90	-1	6,770	-0.01%
2022/11/24	11	83.68	10	84.40	84.40	1	6,781	0.01%
2022/11/22	4	83.83	1	84.30	83.50	3	6,750	0.04%
2022/11/17	1	91.00	1	89.20	90.70	0	6,483	0.00%
2022/11/16	1	88.00	1	87.50	87.20	0	6,395	0.00%
2022/11/15	3	83.40	2	85.30	85.50	1	6,169	0.02%
2022/11/09	2	71.30	0	0.00	73.00	2	5,590	0.04%
2022/11/07	0	0.00	10	67.10	67.50	-10	5,611	-0.18%
2022/11/03	2	64.30	10	64.30	65.10	-8	5,632	-0.14%
2022/11/02	18	65.92	0	0.00	66.00	18	5,664	0.32%
2022/11/01	3	68.10	3	68.10	68.10	0	5,487	0.00%
2022/10/31	1	66.10	1	66.40	66.40	0	5,609	0.00%
2022/10/05	0	0.00	1	69.30	68.50	-1	6,257	-0.02%
2022/10/04	1	66.90	0	0.00	67.30	1	6,284	0.02%
2022/09/28	18	63.30	0	0.00	63.30	18	6,594	0.27%
2022/09/27	0	0.00	18	64.20	65.00	-18	6,635	-0.27%
2022/09/21	1	69.10	1	69.60	69.80	0	6,932	0.00%
2022/09/13	0	0.00	2	75.30	75.50	-2	6,951	-0.03%
2022/09/12	2	75.50	0	0.00	75.00	2	6,943	0.03%
2022/09/05	1	72.00	1	71.80	71.50	0	7,060	0.00%
2022/09/02	0	0.00	2.2	72.49	72.00	-2.2	7,206	-0.03%
2022/08/31	0	0.00	1	73.90	74.40	-1	7,156	-0.01%
2022/08/30	0	0.00	1	73.70	73.30	-1	7,145	-0.01%
2022/08/29	2	73.25	0	0.00	73.20	2	7,129	0.03%
2022/08/26	0	0.00	3	76.43	76.60	-3	7,096	-0.04%
2022/08/25	1	75.00	0	0.00	75.00	1	7,080	0.01%
2022/08/19	1	76.00	0	0.00	75.00	1	7,267	0.01%
2022/08/18	1	75.80	0	0.00	76.00	1	7,292	0.01%
2022/08/17	0	0.00	2	77.30	77.20	-2	7,294	-0.03%
2022/08/16	2	76.60	0	0.00	76.20	2	7,369	0.03%
2022/08/12	1	76.10	0	0.00	76.60	1	7,295	0.01%
2022/08/11	0	0.00	11	72.48	73.90	-11	7,205	-0.15%
2022/08/10	15	70.39	14	70.50	70.40	1	7,157	0.01%
2022/08/03	8	68.10	2	69.00	69.70	6	6,740	0.09%
2022/08/02	1	68.00	0	0.00	68.20	1	6,575	0.02%
2022/08/01	2	71.40	1	72.10	70.70	1	6,525	0.02%
2022/07/28	5	72.80	5	72.30	72.10	0	6,509	0.00%
2022/07/22	4	75.40	11	75.10	75.20	-7	6,496	-0.11%
2022/07/21	8	74.75	0	0.00	75.90	8	6,501	0.12%
2022/07/20	16	75.00	8	74.00	73.50	8	6,451	0.12%
2022/07/18	0	0.00	12	72.95	73.00	-12	6,453	-0.19%
2022/07/15	0	0.00	5	71.10	73.10	-5	6,416	-0.08%
2022/07/14	11	69.75	0	0.00	70.90	11	6,348	0.17%
2022/07/13	0	0.00	2	69.70	68.90	-2	6,320	-0.03%
2022/07/12	2	67.00	0	0.00	67.90	2	6,267	0.03%
2022/07/11	6	71.80	10	71.96	71.30	-4	6,257	-0.06%
2022/06/23	10	83.80	0	0.00	83.00	10	5,631	0.18%
2022/06/22	3	85.93	10	87.70	83.70	-7	5,546	-0.13%
2022/06/21	5	89.90	0	0.00	89.40	5	5,431	0.09%
2022/06/20	0	0.00	1	90.70	89.10	-1	5,392	-0.02%
2022/06/14	2	95.80	1	96.70	96.50	1	5,245	0.02%
2022/06/13	0	0.00	5	96.30	95.60	-5	5,217	-0.10%
2022/06/10	0	0.00	3	102.00	101.50	-3	5,137	-0.06%
2022/06/07	3	101.00	0	0.00	101.50	3	5,202	0.06%
2022/06/06	0	0.00	2	103.50	102.50	-2	5,222	-0.04%
2022/06/02	1	101.50	0	0.00	101.00	1	5,241	0.02%
2022/06/01	1	103.50	0	0.00	103.50	1	5,270	0.02%
2022/05/30	0	0.00	2	99.40	103.50	-2	5,156	-0.04%
2022/05/27	0	0.00	1	98.80	98.20	-1	5,112	-0.02%
2022/05/26	1	97.50	0	0.00	97.40	1	5,127	0.02%
2022/05/25	6	99.92	3	100.67	101.00	3	5,078	0.06%
2022/05/24	5	101.00	5	102.50	99.80	0	5,092	0.00%
2022/05/19	0	0.00	2	107.50	106.50	-2	4,918	-0.04%
2022/05/13	0	0.00	3	103.50	104.00	-3	5,057	-0.06%
2022/05/12	2	101.00	0	0.00	101.00	2	5,143	0.04%
2022/05/09	3	100.50	0	0.00	99.50	3	5,337	0.06%
2022/04/28	0	0.00	2	101.50	103.50	-2	5,771	-0.03%
2022/04/27	4	97.45	0	0.00	98.50	4	5,692	0.07%
2022/04/15	0	0.00	1	108.00	108.00	-1	5,999	-0.02%
2022/04/13	1	116.50	0	0.00	114.00	1	6,015	0.02%
2022/03/23	0	0.00	5	125.00	125.00	-5	5,889	-0.08%
2022/03/17	5	120.00	5	122.50	123.00	0	6,109	0.00%
2022/03/15	5	116.00	5	117.00	116.50	0	6,112	0.00%
2022/03/11	6.1	123.84	2	124.00	124.50	4.1	6,176	0.07%
2022/03/10	1	123.00	0	0.00	124.00	1	6,202	0.02%
2022/03/09	1	122.00	1	123.00	122.00	0	6,295	0.00%
2022/03/07	4	122.75	4	121.75	123.50	0	6,505	0.00%
2022/03/04	1	126.00	1	127.00	127.00	0	6,506	0.00%
2022/03/02	0	0.00	0.3	130.50	133.50	-0.3	6,430	0.00%
2022/03/01	0	0.00	0.1	130.00	130.00	-0.1	6,379	0.00%
2022/02/24	4.3	124.35	7	125.50	125.00	-2.7	6,354	-0.04%
2022/02/23	3	124.50	0	0.00	124.50	3	6,327	0.05%
2022/02/22	0	0.00	2	126.00	126.50	-2	6,402	-0.03%
2022/02/21	2	126.00	0	0.00	126.50	2	6,396	0.03%
2022/02/17	0	0.00	0.1	130.00	129.00	-0.1	6,487	0.00%
2022/02/16	2	130.75	0	0.00	129.50	2	6,529	0.03%
2022/02/15	0	0.00	4.2	126.21	127.00	-4.2	6,571	-0.06%
2022/02/14	7.2	124.71	3	126.00	124.00	4.2	6,467	0.06%
2022/02/11	0	0.00	0.1	131.50	131.50	-0.1	6,450	0.00%
2022/02/10	0	0.00	11	130.00	130.50	-11	6,657	-0.17%
2022/02/08	0.1	124.50	0	0.00	123.50	0.1	6,783	0.00%
2022/02/07	9.1	125.32	0	0.00	123.50	9.1	6,906	0.13%
2022/01/26	4	129.25	4	131.88	130.50	0	7,198	0.00%
2022/01/25	0	0.00	6	138.83	139.00	-6	7,862	-0.08%
2022/01/24	1	135.50	1	137.50	137.50	0	7,934	0.00%
2022/01/21	0.1	136.00	8	139.00	138.00	-7.9	8,056	-0.10%
2022/01/14	0	0.00	1	139.50	139.00	-1	8,543	-0.01%
2022/01/13	1	139.00	0	0.00	139.00	1	8,517	0.01%
2022/01/11	3	141.17	0	0.00	139.50	3	8,566	0.04%
2022/01/10	4	142.00	2	144.50	143.00	2	8,543	0.02%
2022/01/07	8	144.69	5	146.40	142.50	3	8,724	0.03%
2022/01/06	6.1	145.59	4	146.38	147.00	2.1	8,756	0.02%
2022/01/05	1	148.00	0	0.00	148.50	1	8,905	0.01%
2022/01/04	2	150.50	0	0.00	150.50	2	8,975	0.02%
2022/01/03	1	151.00	0	0.00	151.50	1	9,042	0.01%
2021/12/22	0	0.00	1	158.00	158.00	-1	10,209	-0.01%
2021/12/21	0	0.00	1	156.50	157.00	-1	10,272	-0.01%
2021/12/20	1	156.00	0	0.00	154.50	1	10,347	0.01%
2021/12/14	0	0.00	4.1	151.75	152.00	-4.1	11,065	-0.04%
2021/12/13	2.1	149.76	0	0.00	150.00	2.1	11,234	0.02%
2021/12/10	2	153.50	1	154.00	153.50	1	11,331	0.01%
2021/12/09	1	153.00	0	0.00	153.50	1	11,675	0.01%
2021/12/08	0	0.00	1	159.50	159.00	-1	12,110	-0.01%
2021/12/06	0	0.00	20	164.00	165.00	-20	12,952	-0.15%
2021/12/03	1	165.00	2	165.50	164.00	-1	13,313	-0.01%
2021/12/02	2	163.75	4	162.88	165.00	-2	13,767	-0.01%
2021/11/25	0	0.00	1	152.50	151.50	-1	14,949	-0.01%
2021/11/23	1	158.00	0	0.00	153.50	1	15,266	0.01%
2021/11/22	0	0.00	1	159.50	159.50	-1	15,438	-0.01%
2021/11/19	2	155.75	1	157.50	156.00	1	15,753	0.01%
2021/11/17	0	0.00	1	153.50	154.50	-1	16,082	-0.01%
2021/11/16	0	0.00	1	151.00	151.00	-1	16,201	-0.01%
2021/11/12	1	153.50	2	155.75	154.00	-1	16,476	-0.01%
2021/11/10	12	153.58	10	152.00	154.00	2	16,671	0.01%
2021/11/09	0	0.00	3	157.50	155.50	-3	16,820	-0.02%
2021/11/08	0	0.00	4	148.88	150.50	-4	16,970	-0.02%
2021/11/05	3	145.50	8	147.50	144.50	-5	17,155	-0.03%
2021/11/04	10	145.20	0	0.00	143.50	10	17,580	0.06%
2021/11/03	1	158.00	1	153.00	151.50	0	17,469	0.00%
2021/11/02	1	160.00	3	163.00	158.00	-2	17,754	-0.01%
2021/10/29	1	142.00	1	141.00	144.50	0	17,622	0.00%
2021/10/28	1	150.50	1	148.00	143.00	0	17,507	0.00%
2021/10/26	1	142.00	2	142.25	143.50	-1	17,224	-0.01%
2021/10/25	1	140.50	0	0.00	141.00	1	17,090	0.01%
2021/10/22	2	141.50	2	143.25	143.50	0	17,034	0.00%
2021/10/21	1	148.00	1	145.50	143.00	0	16,896	0.00%
2021/10/19	0	0.00	1	143.50	145.50	-1	16,704	-0.01%
2021/10/18	5	142.80	4	142.75	140.50	1	16,617	0.01%
2021/10/15	1	145.00	1	144.00	144.00	0	16,585	0.00%
2021/10/06	0	0.00	3	146.33	149.00	-3	15,732	-0.02%
2021/10/05	1	139.00	3	148.50	145.50	-2	15,557	-0.01%
2021/10/04	3	144.33	0	0.00	144.00	3	15,271	0.02%
2021/10/01	0	0.00	2	148.00	149.00	-2	15,191	-0.01%
2021/09/29	3	145.17	1	144.00	144.50	2	14,878	0.01%
2021/09/23	2	155.50	0	0.00	152.00	2	14,371	0.01%
2021/09/22	4	154.13	4	154.38	154.00	0	14,150	0.00%
2021/09/15	2	158.25	1	158.50	158.50	1	13,534	0.01%
2021/09/14	1	160.00	0	0.00	160.00	1	13,350	0.01%
2021/09/13	4	164.00	0	0.00	162.00	4	13,011	0.03%
2021/09/10	1	173.50	0	0.00	173.50	1	12,479	0.01%
2021/09/09	1	164.00	0	0.00	164.00	1	11,860	0.01%
2021/09/08	1	163.50	6	157.17	158.00	-5	11,556	-0.04%
2021/09/07	5	165.80	5	164.60	171.50	0	11,313	0.00%
2021/09/06	30	166.52	9	164.78	165.00	21	10,853	0.19%
2021/09/03	6	157.75	11	158.55	158.50	-5	10,229	-0.05%
2021/09/02	7	155.43	5	155.30	153.00	2	9,846	0.02%
2021/09/01	1	152.00	0	0.00	151.00	1	9,499	0.01%
2021/08/31	0	0.00	3	147.50	148.00	-3	9,384	-0.03%
2021/08/30	3	150.00	0	0.00	149.00	3	9,304	0.03%
2021/08/27	2	148.50	1	143.50	148.50	1	9,135	0.01%
2021/08/26	2	144.50	2	148.25	144.00	0	8,977	0.00%
2021/08/25	2	145.50	2	150.50	145.50	0	8,809	0.00%
2021/08/24	3	144.50	3	142.67	142.50	0	8,417	0.00%
2021/08/23	2	140.00	2	144.00	138.50	0	8,223	0.00%
2021/08/19	4	138.50	4	135.50	136.00	0	8,033	0.00%
2021/08/16	2	135.00	0	0.00	137.50	2	7,663	0.03%
2021/08/13	1	146.00	7	144.07	141.50	-6	7,476	-0.08%
2021/08/12	9	147.39	5	146.20	145.00	4	7,264	0.06%
2021/08/11	2	146.50	1	144.00	144.00	1	6,871	0.01%
2021/08/10	1	145.00	1	143.01	146.50	0	6,610	0.00%
2021/08/09	0	0.00	3	143.00	143.00	-3	6,104	-0.05%
2021/08/06	1	150.00	2	145.50	143.00	-1	6,073	-0.02%
2021/08/05	6	137.08	9	142.33	146.50	-3	5,508	-0.05%
2021/08/04	0	0.00	1	133.50	133.50	-1	4,873	-0.02%
2021/08/02	1	116.50	0	0.00	120.00	1	4,890	0.02%
2021/07/29	0	0.00	1	114.00	113.50	-1	5,004	-0.02%
2021/07/28	1	110.50	0	0.00	111.50	1	5,217	0.02%
2021/07/19	2	112.00	0	0.00	113.00	2	5,590	0.04%
2021/07/16	1	118.00	1	117.50	117.50	0	5,552	0.00%
2021/07/15	0	0.00	3	120.00	120.00	-3	5,554	-0.05%
2021/07/13	1	119.50	1	120.50	119.00	0	5,563	0.00%
2021/07/12	1	115.50	0	0.00	116.00	1	5,611	0.02%
2021/07/02	0	0.00	2	117.50	117.50	-2	6,157	-0.03%
2021/07/01	1	117.50	0	0.00	116.00	1	6,250	0.02%
2021/06/28	1	116.00	0	0.00	116.00	1	6,417	0.02%
2021/06/23	0	0.00	2	120.50	120.50	-2	6,502	-0.03%
2021/06/22	1	117.00	0	0.00	118.00	1	6,580	0.02%
2021/06/18	1	124.50	0	0.00	122.00	1	6,651	0.02%
2021/06/17	1	122.00	1	123.50	123.50	0	6,636	0.00%
2021/06/15	62	121.23	109	121.58	124.00	-47	6,686	-0.70%	大賣/
2021/06/11	80	117.88	47	118.03	117.50	33	6,690	0.49%
2021/06/02	0	0.00	40	116.50	116.00	-40	7,656	-0.52%
2021/05/31	40	117.50	1	118.00	118.00	39	7,947	0.49%
2021/05/28	0	0.00	60	117.25	117.00	-60	8,124	-0.74%
2021/05/27	60	114.00	0	0.00	116.50	60	8,110	0.74%
2021/05/19	2	108.00	5	106.50	106.50	-3	8,269	-0.04%
2021/05/18	30	107.00	45	107.83	108.50	-15	8,350	-0.18%
2021/05/17	15	104.50	0	0.00	104.50	15	8,383	0.18%
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%
2021/05/05	10	113.10	0	0.00	110.50	10	8,498	0.12%
2021/05/04	0	0.00	1	114.00	116.00	-1	8,429	-0.01%
2021/05/03	2	114.50	0	0.00	115.00	2	8,682	0.02%
2021/04/29	0	0.00	2	119.50	119.50	-2	8,761	-0.02%
2021/04/27	21	119.48	20	119.50	119.50	1	8,896	0.01%
2021/04/26	2	118.00	1	118.50	118.50	1	8,923	0.01%
2021/04/08	0	0.00	2	112.00	112.50	-2	8,994	-0.02%
2021/04/07	1	110.50	3	110.33	111.00	-2	8,990	-0.02%
2021/04/01	2	110.00	0	0.00	110.00	2	8,882	0.02%
2021/03/31	0	0.00	5	109.00	108.00	-5	8,830	-0.06%
2021/03/29	0	0.00	2	108.50	108.00	-2	8,695	-0.02%
2021/03/24	0	0.00	0.4	106.00	105.50	-0.4	8,611	0.00%
2021/03/23	1	108.00	0	0.00	108.50	1	8,634	0.01%
2021/03/16	5	108.50	6	108.42	108.50	-1	8,584	-0.01%
2021/03/12	5.4	104.20	0	0.00	106.50	5.4	9,054	0.06%
2021/03/11	1	100.00	4	103.00	102.00	-3	9,045	-0.03%
2021/03/10	6	100.67	0	0.00	100.50	6	8,877	0.07%
2021/03/09	2	101.00	3	102.00	102.50	-1	8,724	-0.01%
2021/03/08	3	104.67	0	0.00	103.50	3	8,592	0.03%
2021/03/05	2	104.75	2	105.75	106.00	0	8,532	0.00%
2021/03/04	6	108.50	0	0.00	108.50	6	8,465	0.07%
2021/03/03	1	112.00	0	0.00	112.50	1	8,319	0.01%
2021/03/02	2	117.00	0	0.00	115.00	2	8,190	0.02%
2021/02/26	5	116.00	1	119.00	116.00	4	8,162	0.05%
2021/02/25	1	124.00	0	0.00	122.50	1	8,089	0.01%
2021/02/24	5	122.00	0	0.00	122.00	5	8,444	0.06%
2021/02/19	0	0.00	1	124.50	124.50	-1	8,413	-0.01%
2021/02/17	0	0.00	1	126.50	126.50	-1	8,278	-0.01%
2021/02/03	0	0.00	4	124.25	127.00	-4	8,047	-0.05%
2021/02/01	1	110.50	1	112.50	115.00	0	7,775	0.00%
2021/01/29	3	115.00	5	113.90	112.00	-2	7,766	-0.03%
2021/01/27	1	123.00	0	0.00	122.50	1	7,762	0.01%
2021/01/26	13	126.08	10	124.50	123.00	3	7,665	0.04%
2021/01/25	5	126.00	0	0.00	129.50	5	7,524	0.07%
2021/01/22	3	123.17	0	0.00	123.00	3	7,177	0.04%
2021/01/15	0	0.00	6	117.50	117.50	-6	6,677	-0.09%
2021/01/14	0	0.00	2	121.00	122.00	-2	6,525	-0.03%
2021/01/13	1	119.50	4	122.13	124.00	-3	6,448	-0.05%
2021/01/12	2	116.25	0	0.00	117.00	2	6,247	0.03%
2021/01/08	2	119.50	1	117.50	116.00	1	6,139	0.02%
2021/01/07	0	0.00	1	112.50	116.00	-1	6,030	-0.02%
2021/01/06	0	0.00	3	112.00	113.00	-3	6,036	-0.05%
2020/12/31	1	116.50	0	0.00	116.00	1	6,241	0.02%
2020/12/25	1	115.50	0	0.00	115.00	1	6,405	0.02%
2020/12/23	0	0.00	1	114.50	114.50	-1	6,829	-0.01%
2020/12/15	0	0.00	5	111.00	112.50	-5	6,713	-0.07%
2020/12/11	0	0.00	1	114.00	116.00	-1	6,635	-0.02%
2020/12/10	1	119.00	0	0.00	117.50	1	6,563	0.02%
2020/12/09	6	124.42	0	0.00	123.50	6	6,475	0.09%
2020/12/08	1	118.50	1	121.00	125.50	0	6,235	0.00%
2020/11/30	2	106.50	2	107.00	105.00	0	5,993	0.00%
2020/11/26	0	0.00	1	104.50	105.00	-1	5,935	-0.02%
2020/11/23	4	109.50	1	107.50	108.00	3	5,890	0.05%
2020/11/20	0	0.00	1	103.00	105.00	-1	5,579	-0.02%
2020/11/19	0	0.00	5	98.90	99.00	-5	5,559	-0.09%
2020/11/05	1	100.00	11	100.36	100.00	-10	5,873	-0.17%
2020/10/21	7	97.54	0	0.00	97.10	7	7,886	0.09%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/19	1	97.10	0	0.00	97.10	1	8,531	0.01%
2020/10/16	7	97.67	6.3	98.47	98.20	0.7	8,724	0.01%
2020/10/14	3	99.40	4	99.25	99.40	-1	8,800	-0.01%
2020/10/13	4	98.10	3	98.40	98.50	1	8,855	0.01%
2020/10/08	5	99.20	3	99.90	98.50	2	8,817	0.02%
2020/10/06	4	96.50	4	96.70	96.70	0	8,709	0.00%
2020/09/30	4	94.00	4	95.90	96.10	0	8,722	0.00%
2020/09/28	1	95.50	2	97.30	97.80	-1	8,607	-0.01%
2020/09/23	1	93.50	0	0.00	93.60	1	8,682	0.01%
2020/09/14	0	0.00	2	97.60	97.90	-2	8,745	-0.02%
2020/09/11	0	0.00	1	96.10	97.40	-1	8,687	-0.01%
2020/09/10	4	97.38	1	97.40	97.30	3	8,638	0.03%
2020/09/08	1	97.00	0	0.00	96.00	1	8,629	0.01%
2020/09/07	2	99.10	2	99.25	96.50	0	8,619	0.00%
2020/09/03	1	96.30	2	96.35	96.00	-1	8,459	-0.01%
2020/09/02	0	0.00	1	93.90	94.60	-1	8,345	-0.01%
2020/08/31	2	95.65	0	0.00	93.50	2	8,317	0.02%
2020/08/27	0	0.00	5	93.60	93.30	-5	8,141	-0.06%
2020/08/25	1	93.00	1	94.60	94.40	0	8,088	0.00%
2020/08/24	1	89.10	1	90.80	91.90	0	8,028	0.00%
2020/08/21	0	0.00	1	87.80	88.30	-1	7,952	-0.01%
2020/08/20	2	85.40	1	84.60	84.80	1	7,882	0.01%
2020/08/18	0	0.00	1	90.10	89.60	-1	7,794	-0.01%
2020/08/13	0	0.00	1	90.50	91.40	-1	7,764	-0.01%
2020/08/11	0	0.00	1	89.90	89.90	-1	7,618	-0.01%
2020/08/10	17	87.20	20	88.85	87.20	-3	7,603	-0.04%
2020/08/07	6	90.40	1	89.10	89.70	5	7,614	0.07%
2020/08/06	6	92.65	1	92.50	92.10	5	7,480	0.07%
2020/08/05	1	94.70	3	95.37	97.70	-2	7,132	-0.03%
2020/08/04	0	0.00	3	93.47	93.10	-3	6,992	-0.04%
2020/08/03	5	93.42	0	93.20	93.20	5	6,925	0.07%
2020/07/31	0	0.00	4	96.10	95.20	-4	6,880	-0.06%
2020/07/30	4	96.18	4	97.13	95.10	0	6,820	0.00%
2020/07/29	3	94.10	0	0.00	95.20	3	6,724	0.04%
2020/07/28	9	98.62	9	101.44	95.50	0	6,632	0.00%
2020/07/24	3	91.17	2	89.85	89.00	1	5,776	0.02%
2020/07/23	3	92.10	3	96.13	91.30	0	5,658	0.00%
2020/07/22	4	87.10	1	84.30	90.70	3	5,280	0.06%
2020/07/16	0	0.00	5	82.90	83.00	-5	5,024	-0.10%
2020/06/24	3	78.57	1	78.90	78.30	2	5,290	0.04%
2020/06/22	0	0.00	1	78.20	78.30	-1	5,525	-0.02%
2020/06/12	0	0.00	3	76.00	75.70	-3	6,087	-0.05%
2020/06/11	1	78.70	0	0.00	77.20	1	6,109	0.02%
2020/06/09	0	0.00	1	76.50	75.80	-1	6,181	-0.02%
2020/06/08	1	75.80	0	0.00	75.80	1	6,305	0.02%
2020/06/05	0	0.00	1	74.20	74.40	-1	6,300	-0.02%
2020/06/02	1	74.50	1	73.40	73.20	0	6,435	0.00%
2020/05/22	0	0.00	5	69.50	69.50	-5	6,581	-0.08%
2020/05/13	0	0.00	2	70.40	72.80	-2	6,547	-0.03%
2020/05/11	9	70.81	4	70.70	70.20	5	6,516	0.08%
2020/05/06	0	0.00	5	69.60	69.30	-5	6,582	-0.08%
2020/04/28	5	68.00	0	0.00	68.40	5	6,512	0.08%
2020/04/27	5	67.90	0	0.00	67.60	5	6,581	0.08%
2020/04/23	3	67.30	0	0.00	67.30	3	6,469	0.05%
2020/04/20	0	0.00	0	68.00	68.00	0	6,663	0.00%
2020/04/16	1	67.50	0	0.00	67.70	1	6,616	0.02%
2020/04/15	0	0.00	0.1	68.00	68.00	-0.1	6,543	0.00%
2020/04/14	0	65.70	0	0.00	65.50	0	6,409	0.00%
2020/04/13	0	63.10	0	0.00	63.00	0	6,323	0.00%
2020/04/10	0	63.00	0	0.00	62.90	0	6,302	0.00%
2020/04/09	0	63.10	0	0.00	62.40	0	6,216	0.00%
2020/03/27	0	0.00	1	60.00	60.50	-1	5,973	-0.02%
2020/03/24	1	57.20	1	56.80	56.70	0	5,656	0.00%
2020/03/23	0	55.20	0	0.00	55.00	0	5,687	0.00%
2020/03/20	2	59.55	19	59.56	58.90	-17	5,750	-0.30%
2020/03/19	18	57.70	0	0.00	57.60	18	5,614	0.32%
2020/03/13	0	70.00	0	0.00	70.00	0	5,922	0.00%
2020/03/06	1	74.90	0	0.00	74.50	1	6,781	0.01%
2020/02/27	0	0.00	7	74.07	74.20	-7	7,119	-0.10%
2020/02/26	0	0.00	4	74.50	74.90	-4	7,176	-0.06%
2020/02/25	0	0.00	6	75.30	75.30	-6	7,200	-0.08%
2020/02/24	3	74.50	19	74.00	74.00	-16	7,139	-0.22%
2020/02/21	30	78.60	0	78.50	78.40	30	6,994	0.43%
2020/02/10	0	0.00	1	77.10	76.90	-1	6,668	-0.01%
2020/02/06	1	77.70	1	78.80	78.90	0	6,644	0.00%
2020/02/04	1	75.40	1	77.50	76.80	0	6,692	0.00%
2020/02/03	0	0.00	5	73.00	74.50	-5	6,676	-0.07%
2020/01/31	0	0.00	6	75.60	75.20	-6	6,658	-0.09%
2020/01/30	0	0.00	10	75.00	75.00	-10	6,642	-0.15%
2020/01/20	5	79.80	0	0.00	79.30	5	6,534	0.08%
2020/01/16	6	80.50	4	80.00	80.10	2	6,522	0.03%
2020/01/15	0	0.00	8	82.54	81.00	-8	6,483	-0.12%
2020/01/14	10	80.50	0	0.00	83.10	10	6,389	0.16%
2020/01/13	0	0.00	4	79.50	79.80	-4	6,228	-0.06%
2020/01/03	1	80.10	1	78.00	78.00	0	6,122	0.00%
2019/12/31	0	79.40	0	0.00	79.30	0	6,019	0.00%
2019/12/30	0	0.00	1	81.10	80.20	-1	6,024	-0.02%
2019/12/27	0	0.00	6	81.12	80.00	-6	5,985	-0.10%
2019/12/23	0	0.00	1	77.60	77.80	-1	5,891	-0.02%
2019/12/20	5	78.00	5	77.50	77.20	0	5,915	0.00%
2019/12/19	5	78.60	6	78.70	77.70	-1	5,892	-0.02%
2019/12/18	12	79.62	6	78.85	78.70	6	5,851	0.10%
2019/12/17	0	0.00	2	78.60	78.60	-2	5,747	-0.03%
2019/12/16	7	77.50	0	0.00	77.30	7	5,662	0.12%
2019/12/13	3	77.00	5	77.10	77.00	-2	5,630	-0.04%
2019/12/11	2	75.60	5	76.66	77.40	-3	5,432	-0.06%
2019/12/10	5	76.00	5	75.90	76.00	0	5,289	0.00%
2019/12/09	5	77.40	5	76.80	76.70	0	5,178	0.00%
2019/12/06	6	78.23	2	77.90	77.90	4	5,055	0.08%
2019/12/04	30	76.10	30	76.90	76.20	0	4,564	0.00%
2019/12/03	0	0.00	5	73.10	73.10	-5	4,170	-0.12%
2019/11/28	2	73.40	2	72.50	72.40	0	4,183	0.00%
2019/11/27	1	73.30	7	72.31	71.10	-6	4,140	-0.14%
2019/11/26	1	70.60	1	71.80	72.00	0	4,053	0.00%
2019/11/25	0	0.00	2	69.05	68.80	-2	3,784	-0.05%
2019/11/22	2	67.90	5	67.96	68.00	-3	3,686	-0.08%
2019/11/19	5	65.96	0	0.00	66.50	5	3,552	0.14%
2019/11/15	1	65.60	1	66.20	66.60	0	3,539	0.00%
2019/11/06	0	0.00	1	66.70	66.70	-1	3,561	-0.03%
2019/11/05	3	67.07	0	0.00	66.50	3	3,557	0.08%
2019/11/04	1	66.90	2.2	67.28	67.40	-1.2	3,522	-0.03%
2019/10/30	1	63.70	1	63.90	64.10	0	3,493	0.00%
2019/10/29	3	65.17	0	0.00	64.20	3	3,610	0.08%
2019/10/23	2	62.90	0	0.00	62.60	2	3,661	0.05%
2019/10/15	0	0.00	1	63.50	63.50	-1	3,920	-0.03%
2019/10/04	2	61.45	1	61.20	60.90	1	3,892	0.03%
2019/10/03	3	61.70	0	0.00	61.20	3	3,875	0.08%
2019/09/27	3	64.00	0	0.00	62.70	3	3,858	0.08%
2019/09/19	0	0.00	2	69.00	68.20	-2	4,038	-0.05%
2019/09/16	0	0.00	0	65.90	66.00	0	3,970	0.00%
2019/09/12	0	0.00	4	66.20	65.60	-4	3,958	-0.10%
2019/09/10	0	0.00	1	65.00	65.00	-1	3,922	-0.03%
2019/09/06	0	0.00	2	64.70	66.10	-2	3,880	-0.05%
2019/09/05	0	0.00	2	65.00	64.90	-2	3,870	-0.05%
2019/09/04	0	0.00	7	65.06	65.10	-7	3,918	-0.18%
2019/08/30	0	0.00	1	63.50	64.00	-1	3,876	-0.03%
2019/08/26	2	62.10	1	62.40	62.80	1	3,942	0.03%
2019/08/22	0.1	61.90	0	0.00	61.90	0.1	4,064	0.00%
2019/08/19	1	62.10	0	0.00	62.20	1	4,223	0.02%
2019/08/14	0	0.00	1	61.90	61.50	-1	4,382	-0.02%
2019/08/13	2	61.70	0	0.00	61.00	2	4,446	0.04%
2019/08/05	0	0.00	1	62.70	61.90	-1	4,559	-0.02%
2019/08/01	2	62.60	0	0.00	62.50	2	4,563	0.04%
2019/07/29	0	0.00	1	64.00	64.50	-1	4,572	-0.02%
2019/07/25	1	64.80	14	64.34	64.40	-13	4,793	-0.27%
2019/07/23	21	64.50	0	0.00	64.50	21	4,776	0.44%
2019/07/22	2	62.90	2	63.00	63.10	0	4,709	0.00%
2019/07/17	1	61.80	0	0.00	61.40	1	4,725	0.02%
2019/07/16	0	0.00	1	63.00	62.70	-1	4,712	-0.02%
2019/07/10	2	61.60	0	0.00	61.00	2	4,947	0.04%
2019/07/03	1	64.10	0	0.00	64.60	1	5,088	0.02%
2019/06/24	0	0.00	2	64.40	64.50	-2	4,934	-0.04%
2019/06/21	0	0.00	1	64.20	64.20	-1	4,979	-0.02%
2019/06/10	0	0.00	1	60.70	59.80	-1	5,145	-0.02%
2019/06/06	1	58.20	0	0.00	58.20	1	5,167	0.02%
2019/05/31	0	0.00	1	59.40	60.30	-1	5,348	-0.02%
2019/05/30	1	57.20	0	0.00	57.00	1	5,346	0.02%
2019/05/24	1	60.20	0	0.00	60.20	1	5,510	0.02%
2019/05/22	0	0.00	1	61.20	60.70	-1	5,571	-0.02%
2019/05/21	1	59.10	0	0.00	60.00	1	5,621	0.02%
2019/05/06	0	0.00	1	64.00	64.60	-1	6,704	-0.01%
2019/05/03	0	0.00	4	65.70	65.00	-4	6,627	-0.06%
2019/04/19	0	0.00	2	70.70	69.20	-2	6,573	-0.03%
2019/04/18	6	69.20	2	69.70	69.20	4	6,541	0.06%
2019/04/17	1	68.50	0	0.00	68.70	1	6,513	0.02%
2019/04/03	10	68.80	0	0.00	68.80	10	6,523	0.15%
2019/04/01	0	0.00	2	67.10	67.00	-2	6,446	-0.03%
2019/03/29	0	0.00	10	64.70	66.50	-10	6,393	-0.16%
2019/03/25	0	0.00	2	68.10	68.10	-2	6,398	-0.03%
2019/03/22	8	68.04	6	67.90	68.20	2	6,318	0.03%
2019/03/21	1	66.40	0	0.00	66.50	1	6,247	0.02%
2019/03/18	0	0.00	4	65.00	65.40	-4	6,202	-0.06%
2019/03/14	0	0.00	3	66.40	66.50	-3	6,176	-0.05%
2019/03/13	0	0.00	4	66.90	66.50	-4	6,209	-0.06%
2019/03/12	11	66.45	10	66.30	66.30	1	6,251	0.02%
2019/03/11	4	66.48	0	0.00	65.50	4	6,188	0.06%
2019/03/08	1	67.50	0	0.00	66.80	1	6,157	0.02%
2019/03/07	3	69.03	0	0.00	68.50	3	6,139	0.05%
2019/03/06	6	69.90	0	0.00	70.20	6	6,188	0.10%
2019/03/04	1	69.50	3	70.97	70.00	-2	6,218	-0.03%
2019/02/26	0	0.00	1	68.30	68.20	-1	6,113	-0.02%
2019/02/22	0	0.00	1	64.90	65.60	-1	5,926	-0.02%
2019/02/21	0	0.00	3	66.90	66.10	-3	5,890	-0.05%
2019/02/19	2	66.20	0	0.00	66.90	2	5,805	0.03%
2019/02/15	30	66.37	21	65.48	65.50	9	5,557	0.16%
2019/02/14	20	65.70	45	65.67	66.10	-25	5,437	-0.46%
2019/02/13	30	63.43	20	62.90	62.70	10	5,202	0.19%
2019/02/12	26	64.95	25	63.73	63.50	1	5,100	0.02%
2019/02/11	35	64.93	20	65.10	65.10	15	5,035	0.30%
2019/01/30	18	64.90	18	65.70	66.60	0	4,912	0.00%
2019/01/29	20	64.50	20	64.05	64.40	0	4,837	0.00%
2019/01/28	20	65.00	20	64.50	64.50	0	4,741	0.00%
2019/01/25	0	0.00	1	62.90	63.00	-1	4,686	-0.02%
2019/01/18	10	58.50	13	59.29	60.00	-3	5,143	-0.06%
2019/01/16	21	58.60	25	58.72	58.50	-4	5,295	-0.08%
2019/01/15	30	57.03	33	57.67	58.00	-3	5,279	-0.06%
2019/01/14	0	0.00	4	55.80	55.70	-4	5,131	-0.08%
2019/01/10	6	57.10	0	0.00	56.30	6	5,053	0.12%
2019/01/04	9	57.80	0	0.00	57.40	9	5,013	0.18%
2019/01/03	5	61.70	5	60.40	59.60	0	5,023	0.00%
2019/01/02	1	61.30	3	63.00	63.00	-2	5,061	-0.04%
2018/12/28	13.1	59.41	10	59.47	59.50	3.1	5,037	0.06%
2018/12/26	15	60.60	15	60.39	60.30	0	5,124	0.00%
2018/12/19	0	0.00	23	63.84	64.00	-23	5,204	-0.44%
2018/12/17	5	62.66	1	63.00	62.60	4	5,206	0.08%
2018/12/13	0	0.00	3	63.80	61.30	-3	5,236	-0.06%
2018/12/07	27	58.20	24	58.52	58.10	3	5,459	0.05%
2018/11/30	0	0.00	10	65.30	64.80	-10	5,518	-0.18%
2018/11/22	0	0.00	6	62.10	62.10	-6	5,587	-0.11%
2018/11/21	7	61.03	1	60.70	61.40	6	5,619	0.11%
2018/11/19	25	60.86	25	60.31	60.10	0	5,745	0.00%
2018/11/15	0	0.00	4	62.18	62.30	-4	5,751	-0.07%
2018/11/14	0	0.00	11	59.90	59.90	-11	5,766	-0.19%
2018/11/13	0	0.00	4	60.45	60.40	-4	5,754	-0.07%
2018/11/12	5	59.80	5	60.10	60.00	0	5,747	0.00%
2018/11/09	135	60.45	137	59.99	59.90	-2	5,796	-0.03%	大買/大賣/
2018/11/08	5	62.20	0	62.20	62.30	5	5,771	0.09%
2018/11/07	15	61.17	15	61.91	62.30	0	5,774	0.00%
2018/11/06	10	62.25	13	60.33	62.20	-3	5,779	-0.05%
2018/11/05	11	59.99	11	60.31	61.90	0	5,828	0.00%
2018/11/02	10	59.31	10	60.80	60.90	0	5,955	0.00%
2018/11/01	13	57.49	15	58.72	59.30	-2	6,096	-0.03%
2018/10/25	60	51.13	66	49.55	49.50	-6	5,769	-0.10%
2018/10/23	0	0.00	2	56.30	56.30	-2	5,639	-0.04%
2018/10/22	50	58.02	50	58.44	58.40	0	5,632	0.00%
2018/10/15	15	56.50	15	57.30	57.30	0	5,687	0.00%
2018/10/12	15	55.30	5	56.50	57.30	10	5,717	0.17%
2018/10/11	0	0.00	44	54.02	54.00	-44	5,740	-0.77%
2018/10/05	25	62.52	16	62.89	62.80	9	5,535	0.16%
2018/10/01	0	68.20	13	68.28	68.10	-13	5,481	-0.24%
2018/09/25	20	68.90	0	0.00	68.80	20	5,523	0.36%
2018/09/21	45	70.00	0	0.00	70.30	45	5,532	0.81%
2018/09/13	5	61.60	5	62.32	63.30	0	5,329	0.00%
2018/09/12	3	61.50	3	62.00	61.70	0	5,295	0.00%
2018/09/11	10	64.85	0	0.00	64.70	10	5,282	0.19%
2018/09/10	4	64.45	3	64.87	64.70	1	5,271	0.02%
2018/09/05	10	72.80	10	72.60	72.40	0	5,544	0.00%
2018/09/03	0	0.00	15	73.40	73.40	-15	5,657	-0.27%
2018/08/30	15	74.13	0	0.00	73.60	15	5,551	0.27%
2018/08/28	0	0.00	1	75.90	76.00	-1	5,378	-0.02%
2018/08/24	10	71.60	5	70.70	70.80	5	5,337	0.09%
2018/08/22	10	75.00	10	74.15	74.10	0	5,362	0.00%
2018/08/13	0	0.00	20	76.95	76.90	-20	5,262	-0.38%
2018/08/08	16	81.24	16	81.68	83.10	0	4,918	0.00%
2018/07/30	0	0.00	32	75.50	77.20	-32	4,391	-0.73%
2018/07/27	10	74.60	10	74.90	75.00	0	4,377	0.00%
2018/07/26	18	74.86	19	75.49	76.10	-1	4,377	-0.02%
2018/07/25	32	75.33	0	0.00	76.50	32	4,318	0.74%
2018/07/19	2	70.50	0	0.00	70.90	2	4,112	0.05%
2018/07/18	0	0.00	10	71.40	69.00	-10	4,088	-0.24%
2018/07/17	30	69.50	30	69.10	69.10	0	3,991	0.00%
2018/07/16	20	69.10	20	69.63	69.50	0	4,021	0.00%
2018/07/03	39	68.24	39	68.66	69.00	0	3,887	0.00%
2018/06/29	0	0.00	5	68.80	69.80	-5	3,866	-0.13%
2018/06/27	21	68.80	21	69.49	69.30	0	4,082	0.00%
2018/06/26	0	0.00	5	69.60	70.00	-5	4,039	-0.12%
2018/06/20	17	65.10	17	66.53	66.70	0	4,031	0.00%
2018/06/15	5	69.20	0	0.00	69.30	5	3,885	0.13%
2018/06/13	6	70.00	12	70.53	70.40	-6	3,608	-0.17%
2018/06/12	7	67.67	5	67.70	67.20	2	3,365	0.06%
2018/06/11	10	71.90	0	0.00	69.70	10	3,296	0.30%
2018/06/07	5	66.00	0	0.00	66.80	5	3,177	0.16%
2018/06/06	0	0.00	1	65.90	65.70	-1	3,178	-0.03%
2018/06/01	17	66.08	1	66.00	65.10	16	3,180	0.50%
2018/05/30	0	0.00	5	65.36	64.50	-5	3,035	-0.16%
2018/05/28	5	63.40	0	0.00	64.80	5	3,006	0.17%
2018/05/14	5	63.20	0	0.00	63.10	5	3,228	0.15%
2018/05/08	5	60.10	0	0.00	60.40	5	3,295	0.15%
2018/04/19	10	64.30	0	0.00	64.80	10	3,725	0.27%
2018/04/11	0	0.00	29	63.60	64.00	-29	3,777	-0.77%
2018/04/10	0	0.00	3	64.30	64.30	-3	3,801	-0.08%
2018/04/03	0	0.00	36	63.53	64.40	-36	3,800	-0.95%
2018/03/31	65	67.83	0	0.00	67.00	65	3,746	1.74%
2018/03/30	3	67.00	10	65.40	66.90	-7	3,619	-0.19%
2018/03/27	10	65.30	0	0.00	64.70	10	3,391	0.29%
2018/02/07	10	62.40	10	61.20	59.70	0	4,347	0.00%
2018/02/06	0	59.80	0	0.00	60.20	0	4,368	0.00%
2018/01/02	10	63.37	0	0.00	63.00	10	3,575	0.28%