世界 (5347)-富邦-花蓮券商分點個股進出

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
92.1
漲跌
▲0.4
漲幅
+0.44%
成交量
10,487張
產業
上櫃半導體類股
1111人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世界 (5347)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/11/22	6	92.90	3	92.23	92.10	3	9,219	0.03%
2024/11/21	0	0.00	1	90.00	91.70	-1	9,147	-0.01%
2024/11/20	6	90.18	0	0.00	89.90	6	8,959	0.07%
2024/11/19	10	91.65	11	91.45	90.70	-1	8,852	-0.01%
2024/11/18	2	92.00	3	92.50	91.10	-1	8,790	-0.01%
2024/11/15	0	0.00	3	92.07	90.90	-3	8,861	-0.03%
2024/11/14	7	90.51	5.5	91.80	89.90	1.5	8,850	0.02%
2024/11/13	7.2	92.96	0	0.00	92.40	7.2	8,770	0.08%
2024/11/12	2	93.85	2	94.00	94.20	0	8,737	0.00%
2024/11/11	3.1	94.46	1	95.00	93.80	2.1	8,691	0.02%
2024/11/08	0.1	94.70	0.1	94.70	94.30	0	8,717	0.00%
2024/11/07	7	93.46	5	93.84	94.30	2	8,757	0.02%
2024/11/06	1	92.50	8	91.98	92.40	-7	8,783	-0.08%
2024/11/05	1	93.00	12.5	93.81	93.60	-11.5	8,768	-0.13%
2024/11/04	1	94.00	5	93.36	93.20	-4	8,997	-0.04%
2024/11/01	5	92.86	10.1	92.28	95.00	-5.1	9,208	-0.06%
2024/10/30	3	95.90	1	97.50	96.50	2	8,943	0.02%
2024/10/29	2	97.05	0	0.00	97.10	2	9,011	0.02%
2024/10/28	1	97.91	2	98.25	98.60	-1	9,166	-0.01%
2024/10/25	1	99.00	0	0.00	99.00	1	9,393	0.01%
2024/10/24	4.1	97.93	0	0.00	97.90	4.1	9,448	0.04%
2024/10/23	5.1	97.99	0	0.00	98.00	5.1	9,627	0.05%
2024/10/22	1.1	99.06	0	0.00	99.00	1.1	9,674	0.01%
2024/10/21	3	98.87	8	100.44	100.50	-5	9,799	-0.05%
2024/10/18	16	99.83	2	99.20	98.20	14	9,847	0.14%
2024/10/17	2	102.75	0	0.00	103.00	2	9,782	0.02%
2024/10/16	1.1	101.05	1	101.50	101.00	0.1	9,932	0.00%
2024/10/14	1	101.50	0	0.00	101.50	1	10,168	0.01%
2024/10/11	2	105.00	9	103.72	102.00	-7	10,511	-0.07%
2024/10/09	6	103.92	0	0.00	102.50	6	10,472	0.06%
2024/10/08	0	100.00	1	99.20	101.50	-1	10,506	-0.01%
2024/10/07	4	99.68	1.5	99.37	100.50	2.5	10,687	0.02%
2024/10/04	11.3	100.71	0	0.00	100.00	11.3	10,844	0.10%
2024/10/01	2	102.50	2	104.25	105.00	0	11,201	0.00%
2024/09/30	2	104.50	2	103.75	103.50	0	11,804	0.00%
2024/09/27	1.1	103.18	5	105.50	103.00	-3.9	12,324	-0.03%
2024/09/26	7	106.07	0	0.00	105.00	7	13,056	0.05%
2024/09/24	0.3	108.00	0	0.00	107.00	0.3	14,237	0.00%
2024/09/23	2	109.50	1	110.00	108.00	1	14,284	0.01%
2024/09/20	2	108.00	1	109.00	106.50	1	14,258	0.01%
2024/09/19	1	108.50	3	108.00	107.00	-2	14,191	-0.01%
2024/09/18	2.1	108.00	5	108.00	101.00	-2.9	14,142	-0.02%
2024/09/16	1	106.50	1	105.00	106.50	0	14,239	0.00%
2024/09/13	4.2	104.14	0	0.00	105.00	4.2	14,473	0.03%
2024/09/12	4	106.00	0	0.00	106.00	4	14,673	0.03%
2024/09/11	2.1	107.19	1.1	109.91	109.00	1	14,867	0.01%
2024/09/10	7.2	109.13	6	108.50	107.50	1.2	14,845	0.01%
2024/09/09	5.1	114.78	2.8	113.50	113.50	2.4	15,000	0.02%
2024/09/06	2.2	119.18	1	120.00	118.00	1.2	15,265	0.01%
2024/09/05	13.3	119.79	3	118.50	118.50	10.3	15,716	0.07%
2024/09/04	2	121.75	6.4	122.12	121.00	-4.4	16,108	-0.03%
2024/09/03	6.2	123.57	1	125.50	120.50	5.2	16,461	0.03%
2024/09/02	0.9	124.83	1.5	124.79	125.00	-0.6	17,478	0.00%
2024/08/30	0	0.00	3	122.67	123.00	-3	17,792	-0.02%
2024/08/29	0	0.00	4	122.00	122.00	-4	18,353	-0.02%
2024/08/28	1.2	121.93	1	122.00	121.50	0.2	18,992	0.00%
2024/08/27	0.2	120.50	2.5	121.80	122.50	-2.3	19,596	-0.01%
2024/08/26	3	120.00	0	0.00	119.00	3	20,056	0.01%
2024/08/23	8	120.81	1	122.00	122.00	7	20,164	0.03%
2024/08/22	2	118.75	0	0.00	118.50	2	20,209	0.01%
2024/08/21	14.2	120.07	1	120.00	119.00	13.2	20,275	0.07%
2024/08/20	8.2	126.90	10	126.40	124.50	-1.8	20,283	-0.01%
2024/08/19	6	124.50	26.5	125.48	126.00	-20.5	20,286	-0.10%
2024/08/16	0	0.00	3	120.83	119.50	-3	20,113	-0.01%
2024/08/15	1	119.00	1	120.00	117.00	0	20,196	0.00%
2024/08/14	1.3	119.62	1	119.00	119.00	0.3	20,398	0.00%
2024/08/13	1	120.00	2	118.75	119.50	-1	20,659	0.00%
2024/08/12	4	122.00	3	121.17	120.50	1	20,703	0.00%
2024/08/09	1	120.00	4	118.75	118.50	-3	20,649	-0.01%
2024/08/08	9	116.61	8	116.44	117.00	1	20,653	0.00%
2024/08/07	15.6	118.93	17	119.24	119.00	-1.4	20,713	-0.01%
2024/08/06	14	117.50	16.1	116.45	119.00	-2.1	20,653	-0.01%
2024/08/05	13	112.50	12.5	113.16	117.50	0.5	20,534	0.00%
2024/08/02	1	116.00	3	116.67	117.50	-2	20,317	-0.01%
2024/08/01	2	118.75	5	120.40	118.00	-3	20,323	-0.01%
2024/07/31	10	114.30	5.2	116.97	116.50	4.8	20,485	0.02%
2024/07/30	8.1	118.28	10.1	114.04	120.00	-2	21,139	-0.01%
2024/07/29	2	114.50	4	115.13	114.50	-2	21,089	-0.01%
2024/07/26	5.1	110.12	2.4	111.21	112.50	2.7	21,301	0.01%
2024/07/23	5	115.10	5	116.20	115.50	0	21,139	0.00%
2024/07/22	4	116.88	3	117.83	115.50	1	21,076	0.00%
2024/07/19	0.1	117.59	2	118.00	118.50	-1.9	21,110	-0.01%
2024/07/18	1	117.50	7	118.07	120.50	-6	21,011	-0.03%
2024/07/17	7	120.21	5	120.00	121.00	2	20,969	0.01%
2024/07/16	13	118.81	3	118.83	119.50	10	21,091	0.05%
2024/07/15	2	122.49	1	122.00	122.50	1	20,989	0.00%
2024/07/12	12	118.67	5	119.70	121.50	7	20,982	0.03%
2024/07/11	7	122.57	2	122.50	122.50	5	20,766	0.02%
2024/07/10	9	123.67	4	123.13	122.00	5	20,855	0.02%
2024/07/09	6.5	124.27	3	125.17	123.00	3.5	20,792	0.02%
2024/07/08	9	123.33	2.1	123.29	123.00	6.9	20,678	0.03%
2024/07/05	9.1	125.30	11	125.59	124.50	-1.9	20,500	-0.01%
2024/07/04	22.5	122.10	11	122.14	120.50	11.5	20,178	0.06%
2024/07/03	31.6	135.84	14	138.75	131.00	17.6	19,570	0.09%
2024/07/02	26	142.92	29	144.10	142.00	-3	19,054	-0.02%
2024/07/01	21	139.61	11	141.27	142.00	10	18,310	0.05%
2024/06/28	0	0.00	7	128.51	129.50	-7	17,611	-0.04%
2024/06/27	3.1	117.19	0	0.00	118.00	3.1	17,410	0.02%
2024/06/26	1	120.50	4	121.25	121.50	-3	17,396	-0.02%
2024/06/25	4	119.38	3	118.17	118.50	1	17,422	0.01%
2024/06/24	3	120.83	1	119.00	121.50	2	17,530	0.01%
2024/06/21	1.1	123.00	0	0.00	122.50	1.1	17,539	0.01%
2024/06/20	19	128.42	12	127.54	126.50	7	17,736	0.04%
2024/06/19	9	124.28	19.4	124.26	127.00	-10.4	17,780	-0.06%
2024/06/18	13	117.92	21	118.43	121.50	-8	18,085	-0.04%
2024/06/17	4	111.88	0	0.00	111.00	4	18,598	0.02%
2024/06/14	4.1	110.98	0	0.00	110.00	4.1	18,850	0.02%
2024/06/13	10.9	117.58	19	118.74	114.50	-8.1	18,851	-0.04%
2024/06/12	10	111.85	11.4	112.62	115.50	-1.4	18,704	-0.01%
2024/06/11	2	109.75	6.4	110.57	112.50	-4.4	19,188	-0.02%
2024/06/07	1	107.50	9.7	109.02	111.00	-8.7	19,416	-0.04%
2024/06/06	17.3	101.46	17	105.41	105.50	0.3	18,899	0.00%
2024/06/04	3	103.33	4.2	104.24	103.00	-1.2	18,149	-0.01%
2024/06/03	28.7	102.32	18.4	103.21	103.50	10.3	17,826	0.06%
2024/05/31	11	106.41	29.3	107.05	107.50	-18.3	17,224	-0.11%
2024/05/30	12	104.58	16	104.69	106.50	-4	16,598	-0.02%
2024/05/29	6	104.97	3	106.33	101.00	3	16,069	0.02%
2024/05/28	1	100.50	1	100.00	99.90	0	15,609	0.00%
2024/05/27	1	103.00	1	101.00	101.00	0	15,556	0.00%
2024/05/24	2	101.25	6.3	101.48	100.50	-4.3	15,545	-0.03%
2024/05/23	2.3	102.37	7	101.21	101.00	-4.7	15,493	-0.03%
2024/05/22	2.1	102.98	9.3	102.06	101.00	-7.2	15,393	-0.05%
2024/05/21	2	98.40	29	98.26	98.90	-27	15,219	-0.18%
2024/05/20	10	98.62	11	98.79	98.90	-1	15,157	-0.01%
2024/05/17	5	97.00	8	97.74	98.20	-3	15,014	-0.02%
2024/05/16	16.2	96.41	13.5	95.82	96.00	2.7	14,829	0.02%
2024/05/15	0	0.00	1	92.80	92.10	-1	14,586	-0.01%
2024/05/13	2	91.50	2	91.90	92.90	0	14,693	0.00%
2024/05/10	0	0.00	2	90.40	92.00	-2	14,685	-0.01%
2024/05/09	0.5	89.10	6	89.50	89.10	-5.5	14,594	-0.04%
2024/05/08	2	91.40	5	91.40	91.00	-3	14,585	-0.02%
2024/05/07	2	92.70	9	92.79	93.20	-7	14,477	-0.05%
2024/05/06	1	92.10	2	92.35	92.10	-1	14,391	-0.01%
2024/05/03	9.3	93.75	17	92.60	92.80	-7.7	14,275	-0.05%
2024/05/02	7	92.41	68	91.96	93.90	-61	14,054	-0.43%
2024/04/30	15	86.55	3	86.27	86.00	12	13,191	0.09%
2024/04/29	2	88.70	19	86.73	88.60	-17	13,068	-0.13%
2024/04/26	1	83.00	0	0.00	83.00	1	12,848	0.01%
2024/04/24	1.1	84.81	15	85.06	85.40	-13.9	13,050	-0.11%
2024/04/23	0.2	81.90	0	0.00	82.30	0.2	12,963	0.00%
2024/04/19	11.3	82.23	1.2	81.84	81.20	10.1	12,842	0.08%
2024/04/18	1	86.00	1	85.90	86.30	0	12,613	0.00%
2024/04/17	0.4	84.20	0	0.00	84.70	0.4	12,497	0.00%
2024/04/16	1	82.50	2	83.55	83.10	-1	12,400	-0.01%
2024/04/15	2	85.50	0	0.00	84.90	2	12,279	0.02%
2024/04/12	7	88.03	4	88.08	87.70	3	12,146	0.02%
2024/04/11	0	0.00	5	87.20	88.00	-5	12,086	-0.04%
2024/04/10	8	86.83	3.1	87.13	86.90	5	11,971	0.04%
2024/04/09	7.1	87.32	24	87.35	87.10	-17	11,937	-0.14%
2024/04/08	3	85.17	1	85.68	86.10	2	11,879	0.02%
2024/04/03	1	83.90	3	85.03	85.00	-2	11,878	-0.02%
2024/04/02	8	85.35	1	85.30	84.80	7	11,948	0.06%
2024/04/01	7	84.93	2	85.25	84.60	5	12,193	0.04%
2024/03/29	3	84.13	6	84.67	85.50	-3	12,083	-0.02%
2024/03/28	9	85.57	2	84.80	84.80	7	11,766	0.06%
2024/03/27	9	85.73	7	85.90	86.20	2	11,713	0.02%
2024/03/26	8	85.25	1	88.30	85.10	7	11,645	0.06%
2024/03/25	6	86.25	43	87.04	86.30	-37	11,427	-0.32%
2024/03/22	13	88.72	3	87.73	87.90	10	11,365	0.09%
2024/03/21	4	90.28	17	90.20	89.80	-13	10,946	-0.12%
2024/03/20	17	90.31	33	90.12	89.70	-16	10,714	-0.15%
2024/03/19	32	89.16	45.7	89.37	90.80	-13.7	10,121	-0.14%
2024/03/18	5	84.82	15.1	84.98	84.80	-10.1	9,386	-0.11%
2024/03/15	14	83.07	2	83.45	83.90	12	9,116	0.13%
2024/03/14	22	82.35	15	82.63	82.40	7	8,838	0.08%
2024/03/13	30	84.54	67	83.70	82.70	-37	8,627	-0.43%
2024/03/12	13	79.33	130	79.25	81.20	-117	7,739	-1.51%	大賣/鉅額交易
2024/03/11	7	73.64	2	73.55	73.90	5	7,115	0.07%
2024/03/08	47	74.48	25	75.65	74.20	22	7,449	0.30%
2024/03/07	0	0.00	7	73.13	73.10	-7	7,395	-0.09%
2024/03/06	6	72.32	1	72.70	72.80	5	7,738	0.06%
2024/03/05	1	72.70	0	0.00	72.60	1	8,252	0.01%
2024/03/04	2	73.50	4	73.50	73.50	-2	8,703	-0.02%
2024/03/01	1	72.80	2	73.30	72.60	-1	9,179	-0.01%
2024/02/29	2	71.65	0	0.00	72.20	2	9,902	0.02%
2024/02/27	5	72.74	1	72.50	72.00	4	10,878	0.04%
2024/02/26	0	0.00	2	72.50	72.20	-2	11,785	-0.02%
2024/02/23	17	73.37	0	0.00	72.90	17	12,337	0.14%
2024/02/22	4	73.90	5	73.82	73.80	-1	12,910	-0.01%
2024/02/21	2	73.70	1	73.60	73.50	1	13,364	0.01%
2024/02/20	3	74.90	6	74.72	74.30	-3	13,533	-0.02%
2024/02/19	3	74.77	0	0.00	75.30	3	13,646	0.02%
2024/02/16	9	74.27	4	74.40	74.80	5	13,746	0.04%
2024/02/15	8	73.68	6	74.63	73.90	2	13,852	0.01%
2024/02/05	3	73.10	2	73.50	73.50	1	13,811	0.01%
2024/02/02	10	73.43	4	73.75	72.60	6	13,767	0.04%
2024/02/01	3	72.80	0	0.00	72.50	3	14,010	0.02%
2024/01/31	8	73.14	1	74.10	73.50	7	14,280	0.05%
2024/01/30	14.2	73.58	35	74.30	73.10	-20.8	14,228	-0.15%
2024/01/25	3.1	75.81	7	76.03	76.30	-3.9	14,328	-0.03%
2024/01/24	3	74.00	0	0.00	75.00	3	14,305	0.02%
2024/01/23	1	74.80	7	74.49	74.90	-6	14,351	-0.04%
2024/01/22	9	74.10	17	74.08	73.50	-8	14,345	-0.06%
2024/01/19	11	74.88	5	75.28	74.40	6	14,281	0.04%
2024/01/18	16	72.66	0	0.00	72.70	16	14,140	0.11%
2024/01/17	2	73.90	6	73.80	73.90	-4	14,076	-0.03%
2024/01/16	17	75.71	6	76.12	76.00	11	13,957	0.08%
2024/01/15	11	77.80	1	77.90	77.80	10	13,883	0.07%
2024/01/12	18	78.04	12	77.56	77.50	6	13,946	0.04%
2024/01/11	0	0.00	4	79.00	79.40	-4	13,921	-0.03%
2024/01/10	6	78.67	4	79.03	79.10	2	14,007	0.01%
2024/01/09	0	0.00	3	78.50	78.60	-3	14,064	-0.02%
2024/01/08	3	78.70	1	78.40	78.10	2	14,142	0.01%
2024/01/05	4	79.15	14	78.70	78.60	-10	14,333	-0.07%
2024/01/04	3	78.40	0	0.00	78.50	3	14,439	0.02%
2024/01/03	16.3	78.17	1	77.90	78.30	15.3	14,488	0.11%
2024/01/02	7	80.20	0	0.00	79.70	7	14,447	0.05%
2023/12/29	6	81.35	7	81.23	81.50	-1	14,443	-0.01%
2023/12/28	20	80.96	10	80.99	81.10	10	14,403	0.07%
2023/12/27	20	80.06	13	80.27	81.00	7	14,295	0.05%
2023/12/26	1.5	78.27	3	78.43	78.50	-1.5	14,049	-0.01%
2023/12/22	3	77.70	1	78.00	78.20	2	14,148	0.01%
2023/12/20	1	77.60	1	78.30	78.20	0	14,140	0.00%
2023/12/19	7.1	76.81	0	0.00	77.20	7.1	14,108	0.05%
2023/12/18	3	78.90	1	78.80	78.90	2	13,998	0.01%
2023/12/15	0	0.00	10	79.80	79.80	-10	13,984	-0.07%
2023/12/14	1	79.80	9	79.84	80.00	-8	13,921	-0.06%
2023/12/13	36	80.14	4	79.55	79.40	32	13,861	0.23%
2023/12/12	8	79.11	10	79.19	79.60	-2	13,775	-0.01%
2023/12/11	1	78.10	2	78.80	78.60	-1	13,729	-0.01%
2023/12/08	8	78.49	2	78.80	78.70	6	13,717	0.04%
2023/12/07	12.1	78.05	1	77.70	77.70	11.1	13,677	0.08%
2023/12/06	16	77.80	2	77.95	77.50	14	13,573	0.10%
2023/12/05	30.2	78.31	2	77.80	77.80	28.2	13,430	0.21%
2023/12/04	35	80.98	16	81.15	80.90	19	13,054	0.15%
2023/12/01	16.5	78.65	1	78.70	78.90	15.5	12,759	0.12%
2023/11/30	8	80.35	7	80.67	79.80	1	12,367	0.01%
2023/11/29	10	80.55	5	80.56	79.50	5	11,940	0.04%
2023/11/28	18	80.15	3	80.60	79.10	15	11,527	0.13%
2023/11/27	16	81.39	13.1	83.57	79.70	2.9	11,025	0.03%
2023/11/24	17.3	86.37	20	86.57	85.50	-2.7	10,300	-0.03%
2023/11/23	14	83.84	22.2	83.98	83.40	-8.2	9,265	-0.09%
2023/11/22	4	80.55	34.1	79.81	81.10	-30.1	8,342	-0.36%
2023/11/21	11	79.27	12.1	80.39	78.70	-1.1	7,853	-0.01%
2023/11/20	5	77.84	27	77.27	78.00	-22	7,333	-0.30%
2023/11/17	10	73.20	4	73.15	73.80	6	6,902	0.09%
2023/11/16	0	0.00	16	72.33	72.90	-16	6,770	-0.24%
2023/11/15	12	71.79	3	71.40	71.60	9	6,740	0.13%
2023/11/14	3	70.13	9	70.33	71.20	-6	6,718	-0.09%
2023/11/10	7	67.96	3	67.80	68.10	4	6,522	0.06%
2023/11/09	19.3	67.96	3	68.13	67.50	16.3	6,437	0.25%
2023/11/08	14	69.19	1	70.10	69.70	13	6,160	0.21%
2023/11/07	2	72.55	1	72.70	72.70	1	5,856	0.02%
2023/11/06	7	73.11	2	73.10	73.10	5	5,914	0.08%
2023/11/03	3	71.77	0	0.00	72.20	3	5,838	0.05%
2023/11/02	2	72.65	0	0.00	72.90	2	5,827	0.03%
2023/11/01	0	0.00	2	71.30	71.60	-2	5,822	-0.03%
2023/10/31	2	70.50	0	0.00	70.10	2	5,846	0.03%
2023/10/30	6	70.37	0	0.00	70.40	6	5,916	0.10%
2023/10/27	0	0.00	1	71.70	71.80	-1	5,922	-0.02%
2023/10/26	5	72.08	0	0.00	71.30	5	5,970	0.08%
2023/10/25	0	0.00	1	74.30	74.40	-1	5,918	-0.02%
2023/10/24	0.1	72.90	0	0.00	72.80	0.1	5,896	0.00%
2023/10/20	2	73.60	5	73.40	73.60	-3	5,910	-0.05%
2023/10/19	3	73.50	0	0.00	74.50	3	5,914	0.05%
2023/10/18	3	73.30	3	75.00	74.00	0	5,959	0.00%
2023/10/17	0	0.00	9	74.90	74.50	-9	5,934	-0.15%
2023/10/16	6	73.97	2	74.35	72.70	4	5,903	0.07%
2023/10/13	5	75.72	8	75.25	75.40	-3	5,828	-0.05%
2023/10/12	2	72.95	22	73.08	74.20	-20	5,629	-0.36%
2023/10/06	4	71.00	0	0.00	70.70	4	5,485	0.07%
2023/10/05	6	71.60	7	71.97	71.90	-1	5,494	-0.02%
2023/10/04	1	69.30	5	69.68	70.00	-4	5,403	-0.07%
2023/10/02	0	0.00	1	69.10	69.10	-1	5,492	-0.02%
2023/09/28	1	68.00	4	68.10	68.00	-3	5,533	-0.05%
2023/09/27	6	67.52	0	0.00	67.80	6	5,594	0.11%
2023/09/25	2	69.55	0	0.00	69.50	2	5,608	0.04%
2023/09/22	4	68.53	0	0.00	69.00	4	5,638	0.07%
2023/09/21	10	69.70	1	69.50	69.60	9	5,642	0.16%
2023/09/20	2	70.00	1	70.30	69.30	1	5,655	0.02%
2023/09/19	3.1	71.00	0	0.00	70.40	3.1	5,661	0.05%
2023/09/18	0	0.00	16	71.42	71.20	-16	5,684	-0.28%
2023/09/15	0.8	72.00	3	71.80	72.00	-2.3	5,699	-0.04%
2023/09/14	5.5	71.84	1	72.00	71.80	4.5	5,719	0.08%
2023/09/13	3	71.77	3	71.67	71.40	0	5,692	0.00%
2023/09/12	1	70.50	1	70.70	71.30	0	5,705	0.00%
2023/09/11	1	68.70	0	0.00	68.90	1	5,652	0.02%
2023/09/07	1	69.80	0	0.00	69.90	1	5,671	0.02%
2023/09/05	7	70.26	3	70.10	70.50	4	5,616	0.07%
2023/09/04	0	0.00	4	71.35	70.80	-4	5,597	-0.07%
2023/09/01	2	69.70	1.2	69.75	69.60	0.8	5,535	0.01%
2023/08/31	2	68.80	0.1	68.80	68.30	1.9	5,478	0.03%
2023/08/30	3	69.13	0	0.00	69.20	3	5,435	0.06%
2023/08/28	2	68.50	1	68.80	68.30	1	5,436	0.02%
2023/08/25	2.3	66.96	0	0.00	67.80	2.3	5,384	0.04%
2023/08/24	1	68.80	1	68.90	68.80	0	5,302	0.00%
2023/08/23	1	68.50	0	0.00	68.40	1	5,261	0.02%
2023/08/22	1	69.10	0	0.00	68.50	1	5,304	0.02%
2023/08/21	4	69.38	1	68.70	68.70	3	5,228	0.06%
2023/08/17	1	71.30	0	0.00	71.30	1	4,993	0.02%
2023/08/14	3	72.00	1	72.00	72.00	2	4,985	0.04%
2023/08/11	2	73.40	0	0.00	72.60	2	4,947	0.04%
2023/08/10	5	72.72	5	74.00	74.00	0	4,956	0.00%
2023/08/08	5	75.18	1	76.60	74.60	4	4,848	0.08%
2023/08/07	1	74.60	0	0.00	75.80	1	4,785	0.02%
2023/08/02	11	76.38	0	0.00	75.70	11	4,685	0.23%
2023/08/01	1	78.50	2	78.80	78.40	-1	4,539	-0.02%
2023/07/31	3	76.80	0	0.00	77.30	3	4,481	0.07%
2023/07/28	2	77.30	2	77.60	77.20	0	4,496	0.00%
2023/07/26	2	76.15	0	0.00	75.60	2	4,515	0.04%
2023/07/25	2	77.00	10	76.70	77.00	-8	4,505	-0.18%
2023/07/24	3	77.07	0	0.00	77.60	3	4,472	0.07%
2023/07/21	2	78.10	0	0.00	78.00	2	4,464	0.04%
2023/07/20	1	80.10	0	0.00	80.20	1	4,399	0.02%
2023/07/19	0	0.00	1	81.80	80.00	-1	4,371	-0.02%
2023/07/18	1	80.80	0	0.00	80.80	1	4,387	0.02%
2023/07/17	0	0.00	2	82.20	81.30	-2	4,426	-0.05%
2023/07/14	1	81.00	4	81.50	80.80	-3	4,500	-0.07%
2023/07/13	3	79.27	0	0.00	79.70	3	4,465	0.07%
2023/07/12	3	80.23	0	0.00	80.00	3	4,442	0.07%
2023/07/10	11	80.40	0	0.00	80.00	11	4,428	0.25%
2023/07/07	2	81.50	1	80.50	80.50	1	4,407	0.02%
2023/07/06	4	82.45	0	0.00	83.50	4	4,317	0.09%
2023/07/04	39	87.84	0	0.00	88.30	39	4,126	0.95%
2023/07/03	1	88.30	2	88.55	87.70	-1	4,090	-0.02%
2023/06/30	0	0.00	2	88.60	88.00	-2	4,064	-0.05%
2023/06/29	2	86.80	0	0.00	86.10	2	4,041	0.05%
2023/06/27	1	87.00	0	0.00	87.00	1	4,096	0.02%
2023/06/16	2	91.40	0	0.00	90.30	2	4,285	0.05%
2023/06/14	1	93.10	0	0.00	92.90	1	4,374	0.02%
2023/06/13	0	0.00	7	93.70	92.50	-7	4,360	-0.16%
2023/06/09	7	93.49	0	0.00	93.40	7	4,346	0.16%
2023/06/08	20.1	93.50	1	93.40	93.00	19.1	4,341	0.44%
2023/06/02	2	90.80	2	91.55	91.90	0	4,363	0.00%
2023/05/30	0	93.50	0	0.00	93.80	0	4,393	0.00%
2023/05/29	22	94.52	0	0.00	94.10	22	4,419	0.50%
2023/05/26	1	93.80	0	0.00	92.80	1	4,503	0.02%
2023/05/25	0	0.00	1	89.90	90.40	-1	4,492	-0.02%
2023/05/23	0	0.00	14	89.81	90.00	-14	4,803	-0.29%
2023/05/22	0	0.00	1	90.20	89.50	-1	4,825	-0.02%
2023/05/18	0	0.00	1	91.50	90.80	-1	4,914	-0.02%
2023/05/11	0	0.00	1	90.00	90.00	-1	5,359	-0.02%
2023/05/10	1	89.20	0	0.00	89.20	1	5,463	0.02%
2023/05/08	0	0.00	2	90.20	89.80	-2	5,594	-0.04%
2023/04/27	1	85.90	0	0.00	85.60	1	6,575	0.02%
2023/04/25	1	87.00	0	0.00	87.00	1	6,709	0.01%
2023/04/24	2	88.90	4	89.23	88.90	-2	6,824	-0.03%
2023/04/21	1	90.30	0	0.00	90.20	1	6,869	0.01%
2023/04/19	2	92.25	0	0.00	90.90	2	7,214	0.03%
2023/04/18	1	92.50	0	0.00	92.10	1	7,596	0.01%
2023/04/17	1	93.50	0.1	94.00	93.80	0.9	7,735	0.01%
2023/04/10	0	0.00	0.1	95.10	94.60	-0.1	7,762	0.00%
2023/04/07	1	96.90	1	95.80	95.70	0	7,768	0.00%
2023/04/06	4	96.13	0	0.00	95.90	4	7,777	0.05%
2023/03/29	0.5	95.80	0.5	96.00	96.00	0	7,814	0.00%
2023/03/28	1	98.80	3	98.00	98.90	-2	7,825	-0.03%
2023/03/27	0.5	99.10	4.2	99.90	99.00	-3.7	7,922	-0.05%
2023/03/22	0	0.00	2	95.20	94.20	-2	7,774	-0.03%
2023/03/21	4	94.15	0	0.00	93.70	4	7,849	0.05%
2023/03/17	0	0.00	7	95.01	95.90	-7	7,928	-0.09%
2023/03/16	0	0.00	0	91.60	91.80	0	7,841	0.00%
2023/03/15	0	0.00	1	92.20	91.50	-1	7,893	-0.01%
2023/03/14	2	91.05	1	91.90	91.00	1	7,937	0.01%
2023/03/13	1	91.90	0	0.00	92.50	1	7,947	0.01%
2023/03/10	5	92.40	0	0.00	91.70	5	7,997	0.06%
2023/03/09	4	94.45	0	0.00	93.90	4	8,118	0.05%
2023/03/08	0	0.00	2	94.45	94.80	-2	8,138	-0.02%
2023/03/07	0	0.00	6	93.70	94.40	-6	8,131	-0.07%
2023/03/06	0	0.00	1	94.50	94.30	-1	8,136	-0.01%
2023/03/03	3	92.20	0	0.00	91.60	3	8,105	0.04%
2023/03/01	2	90.80	2	93.30	93.40	0	8,175	0.00%
2023/02/23	0	0.00	2	94.00	93.40	-2	8,204	-0.02%
2023/02/22	11	90.82	0	0.00	91.70	11	8,356	0.13%
2023/02/20	10	93.16	0	0.00	93.50	10	8,479	0.12%
2023/02/17	0	0.00	5	92.10	92.40	-5	8,752	-0.06%
2023/02/16	5	92.60	0	0.00	92.70	5	8,847	0.06%
2023/02/15	0	0.00	1	93.91	92.40	-1	9,097	-0.01%
2023/02/14	2	97.50	1	97.40	97.20	1	9,016	0.01%
2023/02/13	1.5	96.47	0	0.00	96.80	1.5	9,109	0.02%
2023/02/10	5	98.58	7	97.93	98.70	-2	9,040	-0.02%
2023/02/08	3	96.27	6	96.93	95.70	-3	8,956	-0.03%
2023/02/07	1	94.10	1	94.90	95.30	0	8,863	0.00%
2023/02/06	4	93.93	0	0.00	93.60	4	9,066	0.04%
2023/02/02	2	98.45	2	97.15	96.80	0	9,008	0.00%
2023/02/01	1	97.40	0.7	97.60	97.20	0.3	8,912	0.00%
2023/01/31	5	99.24	0.3	96.10	99.70	4.7	8,795	0.05%
2023/01/30	0	0.00	3.1	99.82	101.00	-3.1	8,464	-0.04%
2023/01/17	0	0.00	10.2	92.05	92.00	-10.2	8,194	-0.12%
2023/01/13	2	91.55	2.3	88.60	88.20	-0.3	8,124	0.00%
2023/01/11	10	91.00	5.2	91.08	92.60	4.8	7,883	0.06%
2023/01/10	0	0.00	0.1	92.75	91.70	-0.1	7,836	0.00%
2023/01/09	0	0.00	9	92.90	93.40	-9	7,676	-0.12%
2023/01/06	14.3	89.44	11.5	90.03	90.80	2.8	7,420	0.04%
2023/01/05	1.2	83.70	3	83.90	84.80	-1.8	6,972	-0.03%
2023/01/03	0	0.00	5	79.30	80.00	-5	6,966	-0.07%
2022/12/28	1	78.20	0	0.00	77.80	1	7,004	0.01%
2022/12/27	0.3	81.80	5	81.30	81.10	-4.7	6,983	-0.07%
2022/12/23	1	81.00	0	0.00	81.50	1	7,006	0.01%
2022/12/20	1	82.20	0	0.00	81.30	1	7,064	0.01%
2022/12/14	2	84.15	1	83.20	83.50	1	7,154	0.01%
2022/12/13	0	0.00	1	84.10	83.80	-1	7,106	-0.01%
2022/12/12	0	0.00	2	78.95	83.90	-2	7,001	-0.03%
2022/12/09	1	82.40	0	0.00	83.20	1	6,948	0.01%
2022/12/05	2	88.20	0.1	87.10	86.50	1.9	6,886	0.03%
2022/12/02	2	87.25	3	86.67	86.80	-1	6,936	-0.01%
2022/12/01	2	86.60	0	0.00	87.10	2	6,920	0.03%
2022/11/23	2	86.35	1	84.30	83.20	1	6,779	0.01%
2022/11/22	0	0.00	10	83.26	83.50	-10	6,750	-0.15%
2022/11/21	2	86.85	1	87.00	83.70	1	6,762	0.01%
2022/11/18	2	90.15	1	91.20	88.10	1	6,627	0.02%
2022/11/17	0	0.00	1.1	90.41	90.70	-1.1	6,483	-0.02%
2022/11/16	3	86.53	13	86.86	87.20	-10	6,395	-0.16%
2022/11/15	2	85.00	4	85.00	85.50	-2	6,169	-0.03%
2022/11/14	0	0.00	2	81.80	80.80	-2	5,930	-0.03%
2022/11/11	5	79.66	33	79.46	80.90	-28	5,877	-0.48%
2022/11/10	0	0.00	10	73.90	74.10	-10	5,629	-0.18%
2022/11/09	1	70.70	4	71.73	73.00	-3	5,590	-0.05%
2022/11/08	5	68.80	5	69.00	69.10	0	5,547	0.00%
2022/11/07	0	0.00	6	66.65	67.50	-6	5,611	-0.11%
2022/11/04	5	64.62	0	0.00	65.30	5	5,641	0.09%
2022/11/03	0.1	65.30	0	0.00	65.10	0.1	5,632	0.00%
2022/11/02	9	65.19	6	65.52	66.00	3	5,664	0.05%
2022/11/01	0	0.00	2	67.70	68.10	-2	5,487	-0.04%
2022/10/31	0	0.00	3	65.87	66.40	-3	5,609	-0.05%
2022/10/28	1	63.80	2	64.70	64.10	-1	5,730	-0.02%
2022/10/25	2	63.40	1	64.30	62.60	1	6,094	0.02%
2022/10/24	1	66.00	2	66.20	64.80	-1	6,098	-0.02%
2022/10/19	0	0.00	1	63.00	62.70	-1	6,039	-0.02%
2022/10/14	0	0.00	1	63.90	63.50	-1	6,156	-0.02%
2022/10/13	0	0.00	1	61.40	60.30	-1	6,187	-0.02%
2022/10/11	1	61.30	0	0.00	61.00	1	6,153	0.02%
2022/10/06	0	0.00	1	68.30	68.80	-1	6,221	-0.02%
2022/10/05	0	0.00	1.1	69.05	68.50	-1.1	6,257	-0.02%
2022/09/29	4	64.25	0	0.00	63.50	4	6,543	0.06%
2022/09/26	4	65.38	0	0.00	64.40	4	6,777	0.06%
2022/09/23	4	67.90	1	67.60	68.00	3	6,817	0.04%
2022/09/22	0	0.00	2	68.55	68.00	-2	6,930	-0.03%
2022/09/21	4	68.95	2	69.40	69.80	2	6,932	0.03%
2022/09/20	10	72.50	0	0.00	72.20	10	6,749	0.15%
2022/09/15	0	0.00	10	75.20	75.40	-10	6,849	-0.15%
2022/09/14	4	73.70	0	0.00	73.80	4	6,947	0.06%
2022/09/13	1	75.70	0	0.00	75.50	1	6,951	0.01%
2022/09/12	2	76.50	1	76.60	75.00	1	6,943	0.01%
2022/09/02	0	72.40	0	0.00	72.00	0	7,206	0.00%
2022/08/31	0	0.00	2	72.50	74.40	-2	7,156	-0.03%
2022/08/29	12	72.90	0	0.00	73.20	12	7,129	0.17%
2022/08/26	10	76.90	0	0.00	76.60	10	7,096	0.14%
2022/08/18	4	75.88	0	0.00	76.00	4	7,292	0.05%
2022/08/17	1	76.60	1	76.80	77.20	0	7,294	0.00%
2022/08/16	1	76.40	1	76.10	76.20	0	7,369	0.00%
2022/08/15	0	0.00	1	77.60	78.20	-1	7,379	-0.01%
2022/08/12	11	75.13	4	75.25	76.60	7	7,295	0.10%
2022/08/11	4	74.05	2.1	73.52	73.90	1.9	7,205	0.03%
2022/08/10	1	70.80	1	70.60	70.40	0	7,157	0.00%
2022/08/09	2	71.80	1	72.10	72.00	1	7,132	0.01%
2022/08/08	1	73.80	4	74.03	73.40	-3	7,087	-0.04%
2022/08/05	1	75.10	2	74.80	74.90	-1	7,031	-0.01%
2022/08/04	2	72.35	2	72.00	73.00	0	6,886	0.00%
2022/08/03	1	70.40	3	69.93	69.70	-2	6,740	-0.03%
2022/08/02	2	67.90	0	0.00	68.20	2	6,575	0.03%
2022/08/01	1.1	71.33	0	0.00	70.70	1.1	6,525	0.02%
2022/07/25	1	73.40	0	0.00	72.80	1	6,465	0.02%
2022/07/22	1	75.00	0	0.00	75.20	1	6,496	0.02%
2022/07/21	0	0.00	1	75.10	75.90	-1	6,501	-0.02%
2022/07/20	3	75.23	0	0.00	73.50	3	6,451	0.05%
2022/07/14	0	0.00	1	70.30	70.90	-1	6,348	-0.02%
2022/07/11	2	70.90	0	0.00	71.30	2	6,257	0.03%
2022/07/08	5	71.50	2	72.10	71.80	3	6,256	0.05%
2022/07/05	1	68.60	0	0.00	69.10	1	6,028	0.02%
2022/07/01	5	75.30	1	75.50	73.30	4	5,839	0.07%
2022/06/30	1	78.00	0	0.00	76.80	1	5,892	0.02%
2022/06/29	0	0.00	1	80.30	79.90	-1	5,768	-0.02%
2022/06/23	1	83.40	0	0.00	83.00	1	5,631	0.02%
2022/06/22	10	85.27	1	84.50	83.70	9	5,546	0.16%
2022/06/20	0	90.62	0	0.00	89.10	0	5,392	0.00%
2022/06/14	1	93.50	1	93.60	96.50	0	5,245	0.00%
2022/06/13	3.1	96.37	1	95.70	95.60	2.1	5,217	0.04%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/06	1	101.00	0	0.00	102.50	1	5,222	0.02%
2022/06/01	1.1	103.50	0	103.50	103.50	1.1	5,270	0.02%
2022/05/31	0	0.00	1	105.50	107.00	-1	5,238	-0.02%
2022/05/30	1	102.00	1	101.00	103.50	0	5,156	0.00%
2022/05/26	2	98.10	0	0.00	97.40	2	5,127	0.04%
2022/05/25	2	99.90	0	0.00	101.00	2	5,078	0.04%
2022/05/24	3	99.94	0	0.00	99.80	3	5,092	0.06%
2022/05/17	1	105.00	0	0.00	107.00	1	4,887	0.02%
2022/05/10	0	98.20	0	0.00	101.00	0	5,295	0.00%
2022/05/04	0	0.00	1	106.50	105.50	-1	5,627	-0.02%
2022/05/03	1	102.50	0	0.00	104.00	1	5,655	0.02%
2022/04/28	3	104.50	4	102.75	103.50	-1	5,771	-0.02%
2022/04/27	3	97.10	1	98.00	98.50	2	5,692	0.04%
2022/04/20	0	109.00	0	0.00	109.00	0	5,791	0.00%
2022/04/14	0.1	114.50	0	0.00	112.00	0.1	6,000	0.00%
2022/04/13	0	0.00	1	116.50	114.00	-1	6,015	-0.02%
2022/04/12	1	111.00	0	0.00	112.50	1	6,048	0.02%
2022/04/11	1	113.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	0	116.00	0	0.00	116.50	0	6,153	0.00%
2022/04/07	0	118.00	0	0.00	117.00	0	6,111	0.00%
2022/04/06	6	115.42	1	114.00	118.00	5	6,035	0.08%
2022/03/30	3	124.50	0	0.00	124.00	3	5,856	0.05%
2022/03/21	2	123.50	0	0.00	124.00	2	5,961	0.03%
2022/03/15	2	117.00	0	0.00	116.50	2	6,112	0.03%
2022/03/14	0	0.00	0.3	123.00	123.50	-0.3	6,127	0.00%
2022/03/11	0	124.00	0	0.00	124.50	0	6,176	0.00%
2022/03/10	0.3	124.50	0	0.00	124.00	0.3	6,202	0.00%
2022/03/07	6	122.58	1	122.50	123.50	5	6,505	0.08%
2022/03/04	0	127.00	4	127.50	127.00	-4	6,506	-0.06%
2022/03/03	1	133.00	0	0.00	132.50	1	6,442	0.02%
2022/03/02	0	129.00	0	131.50	133.50	0	6,430	0.00%
2022/02/23	0	0.00	5	124.50	124.50	-5	6,327	-0.08%
2022/02/22	0	0.00	5	124.50	126.50	-5	6,402	-0.08%
2022/02/21	0	0.00	1	127.00	126.50	-1	6,396	-0.02%
2022/02/16	0	0.00	0.2	130.52	129.50	-0.2	6,529	0.00%
2022/02/15	0.2	128.00	2	130.25	127.00	-1.8	6,571	-0.03%
2022/02/14	1	124.52	1	124.50	124.00	0	6,467	0.00%
2022/02/11	0	0.00	1	131.50	131.50	-1	6,450	-0.02%
2022/02/10	2	128.75	1	130.00	130.50	1	6,657	0.02%
2022/02/09	0	0.00	1	128.00	127.50	-1	6,697	-0.01%
2022/02/08	4.1	124.12	0	0.00	123.50	4.1	6,783	0.06%
2022/01/26	1	131.00	1	133.00	130.50	0	7,198	0.00%
2022/01/25	20	137.50	20	138.00	139.00	0	7,862	0.00%
2022/01/24	0	0.00	1	136.00	137.50	-1	7,934	-0.01%
2022/01/19	0.2	139.00	0	0.00	138.50	0.2	8,317	0.00%
2022/01/14	0	0.00	1	138.00	139.00	-1	8,543	-0.01%
2022/01/11	2	139.50	0	0.00	139.50	2	8,566	0.02%
2022/01/07	2	145.49	3.3	143.55	142.50	-1.3	8,724	-0.01%
2022/01/06	4	145.38	0	0.00	147.00	4	8,756	0.05%
2022/01/05	1	148.50	0	0.00	148.50	1	8,905	0.01%
2022/01/04	5	152.50	0	0.00	150.50	5	8,975	0.06%
2022/01/03	1	152.00	0	0.00	151.50	1	9,042	0.01%
2021/12/23	2	158.50	1.1	156.16	155.50	0.9	9,998	0.01%
2021/12/20	1	156.00	2	155.50	154.50	-1	10,347	-0.01%
2021/12/10	1	156.00	0	0.00	153.50	1	11,331	0.01%
2021/12/09	5	152.50	0	0.00	153.50	5	11,675	0.04%
2021/12/08	1	162.00	3	161.33	159.00	-2	12,110	-0.02%
2021/12/07	1.1	160.94	1	162.00	162.00	0.1	12,681	0.00%
2021/12/03	0.2	162.00	1.1	163.55	164.00	-0.9	13,313	-0.01%
2021/12/02	1	163.50	8	163.00	165.00	-7	13,767	-0.05%
2021/12/01	0	0.00	2	157.00	157.50	-2	14,155	-0.01%
2021/11/29	0	0.00	1	148.00	149.50	-1	14,783	-0.01%
2021/11/26	0	149.25	0	0.00	148.00	0	14,896	0.00%
2021/11/25	0.1	152.25	0	0.00	151.50	0.1	14,949	0.00%
2021/11/24	4	151.63	0	0.00	151.00	4	15,122	0.03%
2021/11/23	1	154.50	4	154.13	153.50	-3	15,266	-0.02%
2021/11/22	1	160.50	1	160.50	159.50	0	15,438	0.00%
2021/11/19	0	0.00	0.2	157.00	156.00	-0.2	15,753	0.00%
2021/11/17	0	0.00	0.1	154.50	154.50	-0.1	16,082	0.00%
2021/11/12	4	157.00	1	155.50	154.00	3	16,476	0.02%
2021/11/11	1	154.50	1	154.50	153.00	0	16,472	0.00%
2021/11/10	2.1	151.29	0	0.00	154.00	2.1	16,671	0.01%
2021/11/09	2	158.00	10	156.15	155.50	-8	16,820	-0.05%
2021/11/08	5	148.10	12	149.21	150.50	-7	16,970	-0.04%
2021/11/05	3	146.17	1	147.00	144.50	2	17,155	0.01%
2021/11/04	12	145.33	1.2	146.58	143.50	10.8	17,580	0.06%
2021/11/03	6	151.83	0	0.00	151.50	6	17,469	0.03%
2021/11/02	9.3	158.33	20	159.03	158.00	-10.7	17,754	-0.06%
2021/11/01	0	0.00	5	148.50	148.50	-5	17,649	-0.03%
2021/10/29	13	140.62	3	143.00	144.50	10	17,622	0.06%
2021/10/28	5	145.90	2	142.50	143.00	3	17,507	0.02%
2021/10/27	2	148.75	0	0.00	149.00	2	17,344	0.01%
2021/10/26	0	0.00	10	144.00	143.50	-10	17,224	-0.06%
2021/10/25	12	139.71	2	140.50	141.00	10	17,090	0.06%
2021/10/22	2	142.00	2	142.00	143.50	0	17,034	0.00%
2021/10/21	1.1	144.17	1	146.00	143.00	0.1	16,896	0.00%
2021/10/20	3	147.17	3.3	147.79	146.50	-0.3	16,829	0.00%
2021/10/19	1	141.50	1	144.50	145.50	0	16,704	0.00%
2021/10/18	0.3	142.00	0	0.00	140.50	0.3	16,617	0.00%
2021/10/15	241	143.09	242	144.60	144.00	-1	16,585	-0.01%	大買/大賣/
2021/10/14	0	0.00	3	141.83	140.50	-3	16,358	-0.02%
2021/10/13	93	139.68	93	140.29	138.00	0	16,360	0.00%
2021/10/12	1	145.00	3	141.50	141.00	-2	16,162	-0.01%
2021/10/08	3	148.50	4	148.25	147.00	-1	16,055	-0.01%
2021/10/07	193	149.98	194	150.13	150.00	-1	15,897	-0.01%	大買/大賣/
2021/10/06	1	149.00	1.3	149.50	149.00	-0.3	15,732	0.00%
2021/10/05	6	144.42	3	142.33	145.50	3	15,557	0.02%
2021/10/04	1	146.50	2.2	150.28	144.00	-1.2	15,271	-0.01%
2021/10/01	4.3	147.27	8	147.13	149.00	-3.7	15,191	-0.02%
2021/09/30	6	147.50	3	148.83	151.50	3	15,062	0.02%
2021/09/29	2	146.25	10	143.50	144.50	-8	14,878	-0.05%
2021/09/28	1	154.00	1	154.00	155.50	0	14,638	0.00%
2021/09/27	3.1	155.53	1	154.00	154.50	2.1	14,562	0.01%
2021/09/23	201.1	152.01	202	155.00	152.00	-0.9	14,371	-0.01%	大買/大賣/
2021/09/22	12	154.71	6	153.58	154.00	6	14,150	0.04%
2021/09/17	1	161.50	2	160.75	162.00	-1	13,947	-0.01%
2021/09/16	2	155.75	1	158.00	157.00	1	13,727	0.01%
2021/09/15	5	158.50	5	157.40	158.50	0	13,534	0.00%
2021/09/14	7	162.57	7	161.21	160.00	0	13,350	0.00%
2021/09/13	16.1	169.94	13	166.42	162.00	3.1	13,011	0.02%
2021/09/10	39	171.14	28.1	170.99	173.50	10.9	12,479	0.09%
2021/09/09	7	161.71	9	161.83	164.00	-2	11,860	-0.02%
2021/09/08	10	160.75	3	158.33	158.00	7	11,556	0.06%
2021/09/07	612	168.27	627	167.17	171.50	-15	11,313	-0.13%	大買/大賣/
2021/09/06	81	166.17	71	167.50	165.00	10	10,853	0.09%
2021/09/03	397	159.20	389	160.06	158.50	8	10,229	0.08%	大買/大賣/
2021/09/02	17.1	156.40	19	154.61	153.00	-2	9,846	-0.02%
2021/09/01	2	150.25	5	150.80	151.00	-3	9,499	-0.03%
2021/08/31	1	147.50	3	147.00	148.00	-2	9,384	-0.02%
2021/08/30	3	147.50	0	0.00	149.00	3	9,304	0.03%
2021/08/27	8	145.44	16	148.91	148.50	-8	9,135	-0.09%
2021/08/26	209	144.61	201	147.51	144.00	8	8,977	0.09%	大買/大賣/
2021/08/25	340	147.56	349	148.20	145.50	-9	8,809	-0.10%	大買/大賣/
2021/08/24	3	142.50	7	141.57	142.50	-4	8,417	-0.05%
2021/08/23	1	140.00	1.1	138.25	138.50	-0.1	8,223	0.00%
2021/08/20	1	132.50	2	132.50	131.50	-1	8,078	-0.01%
2021/08/19	1	137.00	1	136.00	136.00	0	8,033	0.00%
2021/08/18	4	135.25	3	138.50	137.00	1	7,956	0.01%
2021/08/16	28	136.41	41	136.82	137.50	-13	7,663	-0.17%
2021/08/13	19	141.63	7	142.21	141.50	12	7,476	0.16%
2021/08/12	7	145.79	5	148.90	145.00	2	7,264	0.03%
2021/08/11	21	144.93	21	145.48	144.00	0	6,871	0.00%
2021/08/10	21.1	148.00	14	149.89	146.50	7.1	6,610	0.11%
2021/08/09	5	143.60	6.2	143.24	143.00	-1.2	6,104	-0.02%
2021/08/06	18.2	146.16	12.1	145.67	143.00	6.1	6,073	0.10%
2021/08/05	20.2	139.72	18	141.72	146.50	2.2	5,508	0.04%
2021/08/04	0	0.00	2	133.50	133.50	-2	4,873	-0.04%
2021/08/03	0	0.00	3	121.00	121.50	-3	4,888	-0.06%
2021/08/02	0	0.00	2	120.00	120.00	-2	4,890	-0.04%
2021/07/30	1	117.50	1	116.00	115.50	0	4,889	0.00%
2021/07/29	0	0.00	3	114.00	113.50	-3	5,004	-0.06%
2021/07/28	2	110.50	0	0.00	111.50	2	5,217	0.04%
2021/07/27	1	114.00	1	114.50	113.50	0	5,298	0.00%
2021/07/26	1	114.00	0	0.00	114.50	1	5,364	0.02%
2021/07/23	1	115.00	0	0.00	114.00	1	5,447	0.02%
2021/07/21	0	0.00	1	116.00	116.50	-1	5,530	-0.02%
2021/07/20	4	113.50	0	0.00	114.00	4	5,603	0.07%
2021/07/19	2	111.50	0	0.00	113.00	2	5,590	0.04%
2021/07/13	1	120.50	3.1	119.16	119.00	-2.1	5,563	-0.04%
2021/07/07	1	116.00	0	0.00	116.50	1	5,808	0.02%
2021/06/30	0	0.00	2	118.25	118.00	-2	6,327	-0.03%
2021/06/25	0	0.00	3	118.17	117.50	-3	6,458	-0.05%
2021/06/24	1	117.00	0	0.00	118.00	1	6,472	0.02%
2021/06/23	0	0.00	3	120.33	120.50	-3	6,502	-0.05%
2021/06/22	1	117.00	1	117.00	118.00	0	6,580	0.00%
2021/06/17	0.1	120.00	0	0.00	123.50	0.1	6,636	0.00%
2021/06/16	4	124.88	0.2	123.00	121.50	3.8	6,721	0.06%
2021/06/15	0	0.00	9	123.44	124.00	-9	6,686	-0.13%
2021/06/11	0	0.00	7	117.50	117.50	-7	6,690	-0.10%
2021/06/10	1	116.00	1	117.50	116.00	0	6,782	0.00%
2021/06/08	0	0.00	1	116.00	114.50	-1	6,997	-0.01%
2021/06/03	1	115.00	0.1	114.50	115.00	0.9	7,573	0.01%
2021/06/02	1	117.00	0	0.00	116.00	1	7,656	0.01%
2021/06/01	0	0.00	5	118.00	117.50	-5	7,776	-0.06%
2021/05/28	2	116.75	0	0.00	117.00	2	8,124	0.02%
2021/05/27	1.2	114.50	0	0.00	116.50	1.2	8,110	0.01%
2021/05/21	0	0.00	1	109.50	109.00	-1	8,204	-0.01%
2021/05/19	1	105.50	0	0.00	106.50	1	8,269	0.01%
2021/05/18	0	0.00	1	108.50	108.50	-1	8,350	-0.01%
2021/05/17	0	0.00	2	105.50	104.50	-2	8,383	-0.02%
2021/05/14	8	105.50	0	0.00	105.50	8	8,318	0.10%
2021/05/13	10	110.00	11	110.59	110.00	-1	8,342	-0.01%
2021/05/12	0.4	101.50	0	0.00	101.50	0.4	8,514	0.00%
2021/05/11	3	111.00	0	0.00	109.50	3	8,481	0.04%
2021/05/07	1	114.00	0	0.00	114.00	1	8,515	0.01%
2021/05/06	0	0.00	5	118.00	112.50	-5	8,587	-0.06%
2021/05/05	5.2	111.02	0	0.00	110.50	5.2	8,498	0.06%
2021/05/04	0	0.00	1	115.00	116.00	-1	8,429	-0.01%
2021/05/03	4	117.00	0	0.00	115.00	4	8,682	0.05%
2021/04/29	0	0.00	5	119.40	119.50	-5	8,761	-0.06%
2021/04/28	0	0.00	2.1	119.43	120.00	-2.1	8,781	-0.02%
2021/04/27	2	119.00	2	119.50	119.50	0	8,896	0.00%
2021/04/26	1	119.00	8	119.06	118.50	-7	8,923	-0.08%
2021/04/23	0	0.00	5	115.10	116.50	-5	8,894	-0.06%
2021/04/16	4.2	116.48	2	116.50	116.50	2.2	9,284	0.02%
2021/04/15	2.2	112.55	0	0.00	114.00	2.2	9,303	0.02%
2021/04/14	1	113.50	2	112.50	113.00	-1	9,305	-0.01%
2021/04/13	1	116.00	10	117.00	116.50	-9	9,261	-0.10%
2021/04/12	3.1	117.94	0	0.00	116.00	3.1	9,214	0.03%
2021/04/09	7	117.00	7.4	116.12	116.50	-0.4	9,116	0.00%
2021/04/08	44	112.01	43	112.27	112.50	1	8,994	0.01%
2021/04/07	0.2	110.33	2	110.00	111.00	-1.9	8,990	-0.02%
2021/04/06	1	112.00	0	0.00	112.00	1	8,939	0.01%
2021/04/01	5	109.00	5	110.00	110.00	0	8,882	0.00%
2021/03/30	0.2	108.75	1	108.50	110.00	-0.8	8,746	-0.01%
2021/03/29	0	0.00	10	108.00	108.00	-10	8,695	-0.12%
2021/03/25	0	0.00	1	105.50	106.00	-1	8,666	-0.01%
2021/03/24	5	105.50	0	0.00	105.50	5	8,611	0.06%
2021/03/19	100	106.88	0	0.00	108.00	100	8,674	1.15%
2021/03/18	90	107.00	190	107.90	109.00	-100	8,613	-1.16%	大賣/
2021/03/17	105	107.67	66	108.36	106.00	39	8,614	0.45%	大買/
2021/03/16	9	108.11	40	108.00	108.50	-31	8,584	-0.36%
2021/03/15	2	106.00	0	0.00	106.00	2	8,767	0.02%
2021/03/12	10	105.50	5	105.60	106.50	5	9,054	0.06%
2021/03/11	0	0.00	3	102.00	102.00	-3	9,045	-0.03%
2021/03/10	1	102.50	12	102.00	100.50	-11	8,877	-0.12%
2021/03/09	0	0.00	14	101.50	102.50	-14	8,724	-0.16%
2021/03/05	0	0.00	5	105.00	106.00	-5	8,532	-0.06%
2021/03/04	6.1	109.77	0	110.00	108.50	6.1	8,465	0.07%
2021/03/03	9	111.22	14	112.32	112.50	-5	8,319	-0.06%
2021/03/02	5	117.70	0	0.00	115.00	5	8,190	0.06%
2021/02/26	13	118.12	0	0.00	116.00	13	8,162	0.16%
2021/02/25	2	122.51	0	0.00	122.50	2	8,089	0.03%
2021/02/24	19	123.05	1	123.50	122.00	18	8,444	0.21%
2021/02/23	3	122.33	0	0.00	122.00	3	8,511	0.04%
2021/02/22	8	124.63	6	125.00	125.50	2	8,435	0.02%
2021/02/19	2	125.00	5.3	124.99	124.50	-3.3	8,413	-0.04%
2021/02/18	13	124.00	11	124.50	123.50	2	8,373	0.02%
2021/02/17	2	126.50	0	0.00	126.50	2	8,278	0.02%
2021/02/05	0	0.00	5	126.60	126.00	-5	8,186	-0.06%
2021/02/04	101	127.00	123	124.61	126.50	-22	8,143	-0.27%	大買/大賣/
2021/02/03	6.3	122.48	34	124.99	127.00	-27.8	8,047	-0.35%
2021/02/02	0	0.00	4	118.88	118.00	-4	7,806	-0.05%
2021/02/01	7	110.93	7	114.29	115.00	0	7,775	0.00%
2021/01/29	7	116.29	0	0.00	112.00	7	7,766	0.09%
2021/01/28	5	118.50	0	0.00	117.00	5	7,864	0.06%
2021/01/27	22	123.07	17	125.41	122.50	5	7,762	0.06%
2021/01/26	7	125.21	0	0.00	123.00	7	7,665	0.09%
2021/01/25	20	127.45	16	128.28	129.50	4	7,524	0.05%
2021/01/22	2	124.00	5	123.60	123.00	-3	7,177	-0.04%
2021/01/21	1	122.00	8	121.81	120.00	-7	7,023	-0.10%
2021/01/20	12	120.08	19	121.89	120.00	-7	6,918	-0.10%
2021/01/19	1	120.50	8	118.75	118.50	-7	6,791	-0.10%
2021/01/18	8	116.13	0	0.00	116.50	8	6,711	0.12%
2021/01/15	15	119.63	9	121.78	117.50	6	6,677	0.09%
2021/01/14	7	120.71	3	121.50	122.00	4	6,525	0.06%
2021/01/13	1	119.50	9	123.11	124.00	-8	6,448	-0.12%
2021/01/12	1	117.50	4	118.38	117.00	-3	6,247	-0.05%
2021/01/11	224	116.99	221	117.88	118.00	3	6,198	0.05%	大買/大賣/
2021/01/08	1	114.00	2.2	118.75	116.00	-1.2	6,139	-0.02%
2021/01/07	5	113.20	5	115.60	116.00	0	6,030	0.00%
2021/01/04	7	113.14	5	114.00	114.00	2	6,119	0.03%
2020/12/31	7	114.50	0	0.00	116.00	7	6,241	0.11%
2020/12/30	0	0.00	11.6	113.70	113.50	-11.6	6,217	-0.19%
2020/12/29	22	115.64	2	114.00	114.00	20	6,249	0.32%
2020/12/23	13.1	114.19	10	114.50	114.50	3.1	6,829	0.05%
2020/12/21	5	114.00	0	0.00	115.50	5	6,899	0.07%
2020/12/18	0	0.00	4	115.63	116.00	-4	6,886	-0.06%
2020/12/17	0	0.00	3	116.33	115.00	-3	6,863	-0.04%
2020/12/16	9	113.17	0	0.00	112.50	9	6,773	0.13%
2020/12/15	12	112.33	5	112.50	112.50	7	6,713	0.10%
2020/12/14	2	115.00	6	114.00	116.00	-4	6,632	-0.06%
2020/12/11	0.1	115.00	3	114.83	116.00	-2.9	6,635	-0.04%
2020/12/10	5	117.60	2	117.25	117.50	3	6,563	0.05%
2020/12/09	10	125.30	0	0.00	123.50	10	6,475	0.15%
2020/12/08	4	120.13	31.2	121.61	125.50	-27.2	6,235	-0.44%
2020/12/07	8	112.75	5.1	112.43	114.50	2.9	5,911	0.05%
2020/12/04	1	108.00	0	0.00	109.00	1	5,764	0.02%
2020/12/03	10	108.30	0	0.00	108.50	10	5,755	0.17%
2020/12/02	4	107.88	3.4	108.35	109.00	0.6	5,925	0.01%
2020/12/01	6.1	104.49	7	105.29	107.00	-0.9	5,917	-0.01%
2020/11/30	1.6	106.83	2	107.50	105.00	-0.4	5,993	-0.01%
2020/11/27	15	105.53	6	107.08	107.00	9	5,923	0.15%
2020/11/25	2	105.75	13	106.42	106.50	-11	6,016	-0.18%
2020/11/24	12	106.54	0	0.00	105.50	12	5,976	0.20%
2020/11/23	25	108.78	32	110.34	108.00	-7	5,890	-0.12%
2020/11/20	3	103.67	14	104.21	105.00	-11	5,579	-0.20%
2020/11/19	4	98.75	0	0.00	99.00	4	5,559	0.07%
2020/11/17	1	99.30	0	0.00	99.00	1	5,692	0.02%
2020/11/16	4	98.00	0	0.00	98.50	4	5,723	0.07%
2020/11/12	2	97.50	0	0.00	97.60	2	5,754	0.03%
2020/11/11	6	98.05	0	0.00	98.00	6	5,755	0.10%
2020/11/10	16	98.54	0	0.00	98.30	16	5,774	0.28%
2020/11/09	1	102.50	4	102.63	103.00	-3	5,794	-0.05%
2020/11/06	0	0.00	1	100.50	100.50	-1	5,810	-0.02%
2020/11/05	2	99.00	5	99.80	100.00	-3	5,873	-0.05%
2020/11/04	0	0.00	1	94.20	96.20	-1	5,758	-0.02%
2020/11/03	6	93.90	0	0.00	93.90	6	5,943	0.10%
2020/11/02	3	92.43	0	0.00	93.60	3	6,338	0.05%
2020/10/28	0	0.00	1	94.60	95.10	-1	6,606	-0.02%
2020/10/27	6	93.73	0	0.00	94.50	6	6,680	0.09%
2020/10/21	1	98.70	0	0.00	97.10	1	7,886	0.01%
2020/10/19	1	97.30	0	0.00	97.10	1	8,531	0.01%
2020/10/16	0	0.00	2	97.80	98.20	-2	8,724	-0.02%
2020/10/15	2	98.60	0	0.00	98.50	2	8,772	0.02%
2020/10/14	2	99.90	0	0.00	99.40	2	8,800	0.02%
2020/10/13	0	0.00	1	99.10	98.50	-1	8,855	-0.01%
2020/10/12	1	98.80	0	0.00	99.00	1	8,854	0.01%
2020/10/08	0	0.00	4	99.95	98.50	-4	8,817	-0.05%
2020/10/05	1	95.70	0	0.00	95.30	1	8,729	0.01%
2020/09/30	1	95.60	1	96.20	96.10	0	8,722	0.00%
2020/09/29	3	99.53	3	95.73	95.00	0	8,693	0.00%
2020/09/25	1	90.00	12	91.24	89.10	-11	8,528	-0.13%
2020/09/24	0	0.00	1	91.00	90.80	-1	8,630	-0.01%
2020/09/16	1	97.30	1	96.20	95.60	0	8,794	0.00%
2020/09/14	1	98.50	2	98.15	97.90	-1	8,745	-0.01%
2020/09/10	1	97.20	0	0.00	97.30	1	8,638	0.01%
2020/09/08	1	95.60	0	0.00	96.00	1	8,629	0.01%
2020/09/07	0	0.00	2	97.40	96.50	-2	8,619	-0.02%
2020/09/04	1	94.40	3	93.80	93.80	-2	8,487	-0.02%
2020/09/03	5	95.98	7	96.09	96.00	-2	8,459	-0.02%
2020/08/31	7	94.03	6	93.93	93.50	1	8,317	0.01%
2020/08/27	5	94.18	0	0.00	93.30	5	8,141	0.06%
2020/08/26	0	0.00	6	94.25	93.70	-6	8,112	-0.07%
2020/08/25	2	93.75	3	94.13	94.40	-1	8,088	-0.01%
2020/08/24	1	91.90	11	90.88	91.90	-10	8,028	-0.12%
2020/08/21	1	86.40	2	88.20	88.30	-1	7,952	-0.01%
2020/08/20	6	84.87	17	84.36	84.80	-11	7,882	-0.14%
2020/08/19	0	0.00	9	91.41	89.50	-9	7,851	-0.11%
2020/08/18	5	90.30	0	0.00	89.60	5	7,794	0.06%
2020/08/17	0	0.00	2	91.00	90.30	-2	7,790	-0.03%
2020/08/14	2	91.20	2	91.60	91.50	0	7,809	0.00%
2020/08/13	0	0.00	19	90.49	91.40	-19	7,764	-0.24%
2020/08/12	4	87.50	4	87.70	88.20	0	7,641	0.00%
2020/08/11	6	89.70	9	89.67	89.90	-3	7,618	-0.04%
2020/08/10	13	88.21	1	87.40	87.20	12	7,603	0.16%
2020/08/07	10	89.89	2	89.70	89.70	8	7,614	0.11%
2020/08/06	40	93.43	12	92.02	92.10	28	7,480	0.37%
2020/08/05	0	0.00	9	96.76	97.70	-9	7,132	-0.13%
2020/08/04	2	92.60	3	93.37	93.10	-1	6,992	-0.01%
2020/08/03	7	93.30	0	0.00	93.20	7	6,925	0.10%
2020/07/31	1	96.90	1	96.10	95.20	0	6,880	0.00%
2020/07/30	1	95.70	8	96.46	95.10	-7	6,820	-0.10%
2020/07/29	6	94.57	5	95.40	95.20	1	6,724	0.01%
2020/07/28	23	95.17	21	98.95	95.50	2	6,632	0.03%
2020/07/27	10	93.59	13	94.32	93.90	-3	6,091	-0.05%
2020/07/24	11	90.98	4	91.40	89.00	7	5,776	0.12%
2020/07/23	25	93.11	2	92.30	91.30	23	5,658	0.41%
2020/07/22	2	87.30	9	86.29	90.70	-7	5,280	-0.13%
2020/07/21	3	83.07	5	82.98	82.50	-2	5,158	-0.04%
2020/07/20	8	81.44	0	0.00	81.20	8	5,127	0.16%
2020/07/17	4	81.28	1	81.10	81.20	3	5,099	0.06%
2020/07/14	1	82.30	1	83.10	82.60	0	5,031	0.00%
2020/07/10	2	81.95	1	82.70	82.00	1	5,176	0.02%
2020/07/09	0	0.00	1.1	81.00	81.00	-1.1	5,203	-0.02%
2020/07/07	1	84.30	3	85.00	81.90	-2	5,238	-0.04%
2020/07/03	0	0.00	1	79.90	80.90	-1	5,215	-0.02%
2020/06/30	0	0.00	0.1	77.80	77.80	-0.1	5,157	0.00%
2020/06/24	1	79.00	0	0.00	78.30	1	5,290	0.02%
2020/06/22	0	0.00	1	78.30	78.30	-1	5,525	-0.02%
2020/06/19	0	0.00	2	77.00	77.00	-2	5,594	-0.04%
2020/06/16	0	0.00	16	77.00	77.00	-16	6,005	-0.27%
2020/06/15	1	75.60	1	76.90	76.00	0	6,083	0.00%
2020/06/12	7	75.71	0	0.00	75.70	7	6,087	0.11%
2020/06/11	1	77.30	1	78.90	77.20	0	6,109	0.00%
2020/06/10	0	0.00	4	76.93	77.20	-4	6,099	-0.07%
2020/06/09	0	0.00	1	76.30	75.80	-1	6,181	-0.02%
2020/06/08	2	75.00	1	75.30	75.80	1	6,305	0.02%
2020/06/02	2	73.55	2	73.20	73.20	0	6,435	0.00%
2020/05/22	2	69.60	0	0.00	69.50	2	6,581	0.03%
2020/05/21	0	70.00	0	0.00	69.90	0	6,735	0.00%
2020/05/18	1	68.00	3	67.63	67.60	-2	6,734	-0.03%
2020/05/15	2.1	71.68	1	69.90	70.10	1.1	6,724	0.02%
2020/05/14	1	74.20	1	75.30	71.70	0	6,681	0.00%
2020/05/13	0	0.00	2	72.30	72.80	-2	6,547	-0.03%
2020/05/08	1	70.60	1	71.60	70.40	0	6,544	0.00%
2020/05/04	0	0.00	1	67.80	69.50	-1	6,636	-0.02%
2020/04/27	1	68.30	1	67.70	67.60	0	6,581	0.00%
2020/04/24	2	66.65	1	66.50	66.80	1	6,522	0.02%
2020/04/22	0	0.00	1	67.50	67.50	-1	6,486	-0.02%
2020/04/21	0	0.00	1	67.60	66.50	-1	6,537	-0.02%
2020/04/17	1	69.60	3	69.30	68.20	-2	6,683	-0.03%
2020/04/16	3	67.80	3	68.30	67.70	0	6,616	0.00%
2020/04/15	1	66.80	1	67.40	68.00	0	6,543	0.00%
2020/04/14	1	65.30	2	65.65	65.50	-1	6,409	-0.02%
2020/04/13	1	62.90	0	0.00	63.00	1	6,323	0.02%
2020/04/10	2	62.50	3	62.80	62.90	-1	6,302	-0.02%
2020/04/09	0	0.00	2	61.70	62.40	-2	6,216	-0.03%
2020/04/08	1	60.60	2	61.40	61.60	-1	6,163	-0.02%
2020/04/07	4	60.28	6	60.00	61.20	-2	6,065	-0.03%
2020/04/06	0	0.00	1	59.00	59.50	-1	6,009	-0.02%
2020/03/31	1	59.00	0	0.00	59.30	1	6,153	0.02%
2020/03/30	5	58.34	0	0.00	58.60	5	6,083	0.08%
2020/03/27	0	0.00	13	60.38	60.50	-13	5,973	-0.22%
2020/03/26	1	57.60	0	0.00	59.00	1	5,822	0.02%
2020/03/25	3	59.07	0	0.00	59.00	3	5,718	0.05%
2020/03/24	3	57.00	0	0.00	56.70	3	5,656	0.05%
2020/03/20	1	58.20	0	0.00	58.90	1	5,750	0.02%
2020/03/19	4	58.18	1	60.20	57.60	3	5,614	0.05%
2020/03/18	4	63.98	1	64.00	64.00	3	5,639	0.05%
2020/03/17	1	65.40	0	0.00	65.00	1	5,724	0.02%
2020/03/16	0	0.00	15	69.23	67.00	-15	5,852	-0.26%
2020/03/12	6	70.50	0	0.00	71.40	6	5,974	0.10%
2020/03/10	6	72.55	5	72.40	72.00	1	6,380	0.02%
2020/03/09	10	73.50	0	0.00	72.90	10	6,726	0.15%
2020/03/05	1	75.40	1	75.40	75.10	0	6,804	0.00%
2020/03/04	1	74.70	0	0.00	74.70	1	6,847	0.01%
2020/03/03	0	0.00	20	74.60	75.10	-20	6,861	-0.29%
2020/02/27	4	74.15	0	0.00	74.20	4	7,119	0.06%
2020/02/25	1	75.20	1	75.30	75.30	0	7,200	0.00%
2020/02/24	2	74.25	0	0.00	74.00	2	7,139	0.03%
2020/02/21	10	78.50	0	0.00	78.40	10	6,994	0.14%
2020/02/20	2	77.90	0	0.00	77.70	2	6,922	0.03%
2020/02/17	5	79.50	5	79.10	78.30	0	6,895	0.00%
2020/02/13	0	0.00	3	79.00	78.80	-3	6,802	-0.04%
2020/02/12	1	78.20	3	78.47	78.50	-2	6,766	-0.03%
2020/02/11	10	77.10	0	0.00	77.00	10	6,714	0.15%
2020/02/10	10	76.80	0	0.00	76.90	10	6,668	0.15%
2020/02/06	2	78.25	22	78.01	78.90	-20	6,644	-0.30%
2020/02/05	0	0.00	1	77.00	76.50	-1	6,663	-0.02%
2020/02/04	3.1	76.73	3	76.90	76.80	0.1	6,692	0.00%
2020/01/31	2	75.40	0	0.00	75.20	2	6,658	0.03%
2020/01/30	1	74.50	1	75.00	75.00	0	6,642	0.00%
2020/01/20	1	79.30	0	0.00	79.30	1	6,534	0.02%
2020/01/17	1	79.60	0	0.00	79.60	1	6,488	0.02%
2020/01/16	1	80.00	1	80.30	80.10	0	6,522	0.00%
2020/01/15	13	82.42	2	81.20	81.00	11	6,483	0.17%
2020/01/14	20	81.80	21.1	82.08	83.10	-1.1	6,389	-0.02%
2020/01/13	10	80.00	1	79.80	79.80	9	6,228	0.14%
2020/01/06	1	78.40	5	77.42	77.50	-4	6,168	-0.06%
2020/01/03	4	78.95	0	0.00	78.00	4	6,122	0.07%
2019/12/30	2	80.85	4.8	80.39	80.20	-2.8	6,024	-0.05%
2019/12/27	1	80.20	1	81.40	80.00	0	5,985	0.00%
2019/12/25	0.1	78.30	1	78.40	78.30	-0.9	5,805	-0.02%
2019/12/24	1	76.40	0	0.00	76.40	1	5,900	0.02%
2019/12/19	2	78.45	1	78.60	77.70	1	5,892	0.02%
2019/12/18	2	79.40	1	79.30	78.70	1	5,851	0.02%
2019/12/17	0	0.00	1	78.60	78.60	-1	5,747	-0.02%
2019/12/16	1	77.30	0	0.00	77.30	1	5,662	0.02%
2019/12/13	3	77.03	0	0.00	77.00	3	5,630	0.05%
2019/12/12	2	77.60	2	77.00	77.00	0	5,505	0.00%
2019/12/11	1	75.80	2	76.50	77.40	-1	5,432	-0.02%
2019/12/10	2	77.35	1	77.00	76.00	1	5,289	0.02%
2019/12/06	4	77.30	0	0.00	77.90	4	5,055	0.08%
2019/12/05	4	80.30	2	80.50	79.60	2	4,882	0.04%
2019/12/04	4	76.68	6	77.32	76.20	-2	4,564	-0.04%
2019/12/03	1	71.20	2	72.65	73.10	-1	4,170	-0.02%
2019/12/02	2	70.10	4	70.60	70.70	-2	4,111	-0.05%
2019/11/28	2	72.00	0	0.00	72.40	2	4,183	0.05%
2019/11/27	5	72.12	2	72.70	71.10	3	4,140	0.07%
2019/11/26	0	0.00	11	71.78	72.00	-11	4,053	-0.27%
2019/11/25	1	69.10	10	69.00	68.80	-9	3,784	-0.24%
2019/11/22	10	67.65	1	67.50	68.00	9	3,686	0.24%
2019/11/21	1	66.60	1	66.60	66.70	0	3,627	0.00%
2019/11/15	0	0.00	1	65.80	66.60	-1	3,539	-0.03%
2019/11/08	0.2	64.90	0	0.00	64.90	0.2	3,567	0.01%
2019/11/07	0	0.00	4	65.80	65.60	-4	3,560	-0.11%
2019/11/05	1	67.00	0	0.00	66.50	1	3,557	0.03%
2019/11/04	3	67.50	1	67.50	67.40	2	3,522	0.06%
2019/11/01	0	0.00	1	65.60	65.20	-1	3,511	-0.03%
2019/10/30	0.1	64.10	0	0.00	64.10	0.1	3,493	0.00%
2019/10/29	0.1	64.20	0	0.00	64.20	0.1	3,610	0.00%
2019/10/28	0	0.00	3	64.60	65.00	-3	3,626	-0.08%
2019/10/24	0	0.00	3	64.10	64.70	-3	3,664	-0.08%
2019/10/23	2	63.10	0	0.00	62.60	2	3,661	0.05%
2019/10/21	1	63.10	0	0.00	63.30	1	3,844	0.03%
2019/10/16	0	0.00	11	64.40	64.60	-11	3,945	-0.28%
2019/10/08	3	62.30	0	0.00	62.40	3	3,911	0.08%
2019/10/03	1	61.60	1	61.30	61.20	0	3,875	0.00%
2019/09/27	13	63.55	2	63.00	62.70	11	3,858	0.29%
2019/09/23	11	67.06	1	67.20	67.60	10	3,934	0.25%
2019/09/19	0.1	67.90	0	0.00	68.20	0.1	4,038	0.00%
2019/09/18	0	0.00	3	68.03	68.60	-3	4,064	-0.07%
2019/09/17	0	0.00	1	65.90	66.00	-1	3,970	-0.03%
2019/09/16	1	66.50	0	0.00	66.00	1	3,970	0.03%
2019/09/12	0	0.00	10	66.40	65.60	-10	3,958	-0.25%
2019/09/09	0	0.00	3	66.37	65.80	-3	3,870	-0.08%
2019/09/06	0	0.00	5	65.92	66.10	-5	3,880	-0.13%
2019/09/03	5	64.60	0	0.00	64.50	5	3,948	0.13%
2019/09/02	5	64.20	4	64.10	64.10	1	3,851	0.03%
2019/08/14	0	0.00	5	61.98	61.50	-5	4,382	-0.11%
2019/08/13	5	61.00	2	61.60	61.00	3	4,446	0.07%
2019/08/12	1	61.80	1	62.10	61.70	0	4,492	0.00%
2019/08/08	3	61.70	0	0.00	61.50	3	4,529	0.07%
2019/08/05	3	61.50	0	0.00	61.90	3	4,559	0.07%
2019/08/02	5	61.70	5	63.54	64.00	0	4,565	0.00%
2019/07/29	0.5	64.20	0	0.00	64.50	0.5	4,572	0.01%
2019/07/23	2	64.50	3	64.43	64.50	-1	4,776	-0.02%
2019/07/22	0	0.00	17	62.91	63.10	-17	4,709	-0.36%
2019/07/19	18	62.42	0	0.00	62.00	18	4,718	0.38%
2019/07/12	0	0.00	5	61.40	61.20	-5	4,903	-0.10%
2019/07/09	1	60.60	0	0.00	60.80	1	4,973	0.02%
2019/07/05	1	61.70	1	61.20	60.30	0	5,037	0.00%
2019/07/04	4	61.45	0	0.00	61.20	4	5,038	0.08%
2019/06/28	2	65.65	3	65.70	65.20	-1	5,026	-0.02%
2019/06/27	0	0.00	1	65.70	66.00	-1	4,979	-0.02%
2019/06/20	0	0.00	2	63.75	63.00	-2	5,040	-0.04%
2019/06/19	1	63.50	2	63.30	63.00	-1	5,100	-0.02%
2019/06/06	1	58.20	0	0.00	58.20	1	5,167	0.02%
2019/06/04	1	58.80	0	0.00	59.00	1	5,295	0.02%
2019/06/03	1	59.70	1	59.70	59.70	0	5,298	0.00%
2019/05/31	1	60.00	0	0.00	60.30	1	5,348	0.02%
2019/05/29	0	0.00	5	57.50	57.50	-5	5,375	-0.09%
2019/05/21	1	60.00	0	0.00	60.00	1	5,621	0.02%
2019/05/09	1	64.00	0	0.00	63.70	1	6,526	0.02%
2019/05/08	0	0.00	3	65.90	66.00	-3	6,569	-0.05%
2019/05/03	2	65.00	0	0.00	65.00	2	6,627	0.03%
2019/05/02	3	66.00	1	66.30	65.70	2	6,505	0.03%
2019/04/25	0	0.00	4	70.00	70.20	-4	6,353	-0.06%
2019/04/19	1	70.60	1	68.90	69.20	0	6,573	0.00%
2019/04/18	2	69.80	5	69.44	69.20	-3	6,541	-0.05%
2019/04/16	1	68.00	0	0.00	68.00	1	6,516	0.02%
2019/04/11	1	67.40	2	67.35	67.00	-1	6,607	-0.02%
2019/04/10	1	66.40	0	0.00	67.20	1	6,612	0.02%
2019/04/09	1	67.70	0	0.00	67.70	1	6,621	0.02%
2019/04/08	1	69.80	2	69.65	69.50	-1	6,545	-0.02%
2019/04/03	3	68.57	4	68.45	68.80	-1	6,523	-0.02%
2019/04/01	3	67.10	1	67.20	67.00	2	6,446	0.03%
2019/03/29	1	66.40	0	0.00	66.50	1	6,393	0.02%
2019/03/27	2	67.15	1	67.00	67.00	1	6,318	0.02%
2019/03/26	3	68.20	0	0.00	67.90	3	6,378	0.05%
2019/03/25	0	0.00	1	67.00	68.10	-1	6,398	-0.02%
2019/03/21	1	65.80	1	66.40	66.50	0	6,247	0.00%
2019/03/18	1	65.50	0	0.00	65.40	1	6,202	0.02%
2019/03/15	1	65.80	0	0.00	65.80	1	6,164	0.02%
2019/03/11	4	65.60	1	66.40	65.50	3	6,188	0.05%
2019/03/08	1	67.50	0	0.00	66.80	1	6,157	0.02%
2019/03/06	1	68.90	1	69.40	70.20	0	6,188	0.00%
2019/02/26	0	0.00	4	67.23	68.20	-4	6,113	-0.07%
2019/02/22	1	65.10	0	0.00	65.60	1	5,926	0.02%
2019/02/19	1	65.70	0	0.00	66.90	1	5,805	0.02%
2019/02/15	0	0.00	12	67.29	65.50	-12	5,557	-0.22%
2019/02/13	8	63.05	0	0.00	62.70	8	5,202	0.15%
2019/02/12	4	65.00	0	0.00	63.50	4	5,100	0.08%
2019/01/30	0	0.00	2	67.00	66.60	-2	4,912	-0.04%
2019/01/23	0	0.00	1	61.30	61.70	-1	4,929	-0.02%
2019/01/22	0	0.00	1	61.20	61.00	-1	4,966	-0.02%
2019/01/15	0	0.00	6	58.00	58.00	-6	5,279	-0.11%
2019/01/11	7	56.09	0	0.00	56.30	7	5,087	0.14%
2019/01/07	1	58.10	0	0.00	58.50	1	4,998	0.02%
2018/12/27	1	61.20	0	0.00	60.70	1	5,078	0.02%
2018/12/26	1	60.40	0	0.00	60.30	1	5,124	0.02%
2018/12/03	0	0.00	2	68.65	69.00	-2	5,532	-0.04%
2018/11/29	0	0.00	3	66.00	64.40	-3	5,512	-0.05%
2018/11/28	0	0.00	1	65.00	64.80	-1	5,469	-0.02%
2018/11/27	0	0.00	2	60.60	61.80	-2	5,388	-0.04%
2018/11/23	1	60.10	0	0.00	60.40	1	5,525	0.02%
2018/11/22	1	61.70	0	0.00	62.10	1	5,587	0.02%
2018/11/21	1	61.20	0	0.00	61.40	1	5,619	0.02%
2018/11/13	0	0.00	1	60.00	60.40	-1	5,754	-0.02%
2018/11/09	1	59.90	0	0.00	59.90	1	5,796	0.02%
2018/11/07	1	61.20	0	0.00	62.30	1	5,774	0.02%
2018/11/02	0	0.00	1	60.40	60.90	-1	5,955	-0.02%
2018/11/01	2	57.75	1	58.80	59.30	1	6,096	0.02%
2018/10/31	0	0.00	1	56.20	57.00	-1	6,033	-0.02%
2018/10/26	2	50.75	0	0.00	49.90	2	5,844	0.03%
2018/10/25	1	49.90	0	0.00	49.50	1	5,769	0.02%
2018/10/22	4	58.50	4	57.30	58.40	0	5,632	0.00%
2018/10/15	2	57.80	0	0.00	57.30	2	5,687	0.04%
2018/10/08	1	61.60	0	0.00	61.00	1	5,598	0.02%
2018/10/05	2	63.40	0	0.00	62.80	2	5,535	0.04%
2018/10/04	1	65.50	1	66.00	65.70	0	5,473	0.00%
2018/10/03	1	68.80	1	68.60	68.00	0	5,451	0.00%
2018/09/27	0	0.00	1	67.70	68.20	-1	5,478	-0.02%
2018/09/25	1	68.70	1	68.90	68.80	0	5,523	0.00%
2018/09/21	0	0.00	4	70.00	70.30	-4	5,532	-0.07%
2018/09/18	3	64.00	0	0.00	64.00	3	5,493	0.05%
2018/09/14	3	64.57	3	65.40	66.10	0	5,407	0.00%
2018/09/13	1	62.20	1	62.10	63.30	0	5,329	0.00%
2018/09/12	1	62.20	0	0.00	61.70	1	5,295	0.02%
2018/09/11	1	64.90	0	0.00	64.70	1	5,282	0.02%
2018/09/07	1	70.00	0	0.00	69.70	1	5,265	0.02%
2018/09/06	1	71.50	1	70.90	70.10	0	5,357	0.00%
2018/09/04	1	74.40	1	74.70	74.00	0	5,571	0.00%
2018/08/31	1	74.10	2	74.25	74.50	-1	5,622	-0.02%
2018/08/22	1	75.00	0	0.00	74.10	1	5,362	0.02%
2018/08/15	5	75.60	2	75.20	74.10	3	5,321	0.06%
2018/08/14	2	77.00	0	0.00	76.70	2	5,289	0.04%
2018/08/10	2	82.35	1	82.50	82.30	1	5,200	0.02%
2018/08/09	4	80.73	4	81.35	81.50	0	5,075	0.00%
2018/08/08	2	78.85	6	79.37	83.10	-4	4,918	-0.08%
2018/08/07	1	75.90	9	77.70	76.50	-8	4,710	-0.17%
2018/08/06	11	76.98	2	77.70	75.40	9	4,659	0.19%
2018/08/03	4	75.73	1	75.40	77.00	3	4,591	0.07%
2018/07/26	2	74.65	2	75.40	76.10	0	4,377	0.00%
2018/07/19	0	0.00	4	71.45	70.90	-4	4,112	-0.10%
2018/07/18	2	68.00	0	0.00	69.00	2	4,088	0.05%
2018/07/05	2	66.00	0	0.00	66.00	2	3,880	0.05%
2018/07/03	4	68.00	4	69.00	69.00	0	3,887	0.00%
2018/06/28	1	68.50	1	68.00	68.20	0	3,921	0.00%
2018/06/27	2	69.40	2	69.80	69.30	0	4,082	0.00%
2018/06/25	1	67.60	1	68.00	69.00	0	4,044	0.00%
2018/06/20	6	64.70	6	66.40	66.70	0	4,031	0.00%
2018/06/15	1	68.80	0	0.00	69.30	1	3,885	0.03%
2018/06/13	0	0.00	5	71.50	70.40	-5	3,608	-0.14%
2018/06/04	0	0.00	1	64.20	64.90	-1	3,194	-0.03%
2018/06/01	1	67.70	0	0.00	65.10	1	3,180	0.03%
2018/05/31	0	0.00	1	65.90	65.60	-1	3,125	-0.03%
2018/05/18	1	62.60	0	0.00	63.00	1	3,021	0.03%
2018/05/03	1	59.90	1	60.30	60.90	0	3,306	0.00%
2018/04/27	2	59.85	2	60.60	60.30	0	3,345	0.00%
2018/04/25	1	59.30	1	60.00	60.90	0	3,416	0.00%
2018/04/20	2	63.00	2	62.90	62.80	0	3,776	0.00%
2018/04/11	0	0.00	1	63.80	64.00	-1	3,777	-0.03%
2018/04/03	0	0.00	3	64.20	64.40	-3	3,800	-0.08%
2018/04/02	1	66.30	7	65.80	65.10	-6	3,775	-0.16%
2018/03/31	1	67.60	2	67.00	67.00	-1	3,746	-0.03%
2018/03/30	11	67.04	2	65.30	66.90	9	3,619	0.25%
2018/03/28	2	64.30	0	0.00	64.10	2	3,421	0.06%
2018/03/22	0	0.00	1	64.70	64.60	-1	3,301	-0.03%
2018/02/12	0	0.00	1	64.10	62.90	-1	4,408	-0.02%
2018/02/09	1	64.10	0	0.00	64.10	1	4,425	0.02%
2018/02/06	2	60.95	0	0.00	60.20	2	4,368	0.05%
2018/01/29	1	63.80	0	0.00	64.40	1	4,390	0.02%
2018/01/17	3	67.57	3	67.30	68.00	0	4,085	0.00%
2018/01/11	1	62.50	1	63.00	63.20	0	3,772	0.00%
2018/01/09	0	0.00	1	64.50	64.80	-1	3,728	-0.03%
2018/01/02	1	65.30	0	0.00	63.00	1	3,575	0.03%