世界 (5347)-日盛-板橋券商分點個股進出

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
96.0
漲跌
▲3.9
漲幅
+4.23%
成交量
22,120張
產業
上櫃半導體類股
1084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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	1	95.90	0	0.00	95.90	1	7,777	0.01%
2023/03/31	3	97.10	1	97.30	96.90	2	7,782	0.03%
2023/03/30	0	0.00	2	97.20	97.50	-2	7,815	-0.03%
2023/03/29	4	97.25	4	96.98	96.00	0	7,814	0.00%
2023/03/28	1	97.50	2	98.85	98.90	-1	7,825	-0.01%
2023/03/27	1	99.10	6	99.52	99.00	-5	7,922	-0.06%
2023/03/24	3	98.53	3	98.37	98.50	0	7,889	0.00%
2023/03/23	0	0.00	10.2	97.31	98.00	-10.2	7,842	-0.13%
2023/03/21	1	93.40	10	94.00	93.70	-9	7,849	-0.11%
2023/03/20	8	95.30	0	0.00	94.60	8	7,920	0.10%
2023/03/17	2	95.60	5.2	94.51	95.90	-3.2	7,928	-0.04%
2023/03/16	1	92.20	1	92.00	91.80	0	7,841	0.00%
2023/03/15	0	0.00	4	92.85	91.50	-4	7,893	-0.05%
2023/03/14	1	91.30	0	0.00	91.00	1	7,937	0.01%
2023/03/10	4	92.00	0	0.00	91.70	4	7,997	0.05%
2023/03/09	1	95.70	0	0.00	93.90	1	8,118	0.01%
2023/03/08	1	94.40	1	94.80	94.80	0	8,138	0.00%
2023/03/07	1	94.40	3	93.70	94.40	-2	8,131	-0.02%
2023/03/06	4	93.70	4	93.93	94.30	0	8,136	0.00%
2023/03/03	0	0.00	1	93.70	91.60	-1	8,105	-0.01%
2023/03/02	1	92.50	0	0.00	92.60	1	8,090	0.01%
2023/03/01	4	91.85	2	93.00	93.40	2	8,175	0.02%
2023/02/24	0	0.00	1	93.30	92.50	-1	8,181	-0.01%
2023/02/23	1	93.30	4	93.10	93.40	-3	8,204	-0.04%
2023/02/22	22	91.10	17	91.65	91.70	5	8,356	0.06%
2023/02/21	4	94.70	9	94.93	95.00	-5	8,345	-0.06%
2023/02/20	0	0.00	2	93.50	93.50	-2	8,479	-0.02%
2023/02/17	11	91.38	8	91.94	92.40	3	8,752	0.03%
2023/02/16	7	92.93	2	93.20	92.70	5	8,847	0.06%
2023/02/15	8.4	93.35	0	0.00	92.40	8.4	9,097	0.09%
2023/02/14	1	97.20	2	97.00	97.20	-1	9,016	-0.01%
2023/02/13	2	95.95	0	0.00	96.80	2	9,109	0.02%
2023/02/10	0	0.00	3.2	98.25	98.70	-3.2	9,040	-0.04%
2023/02/09	1	95.80	0	0.00	95.50	1	8,938	0.01%
2023/02/08	2	96.10	105	96.33	95.70	-103	8,956	-1.15%	大賣/鉅額交易
2023/02/07	104	94.83	5	95.12	95.30	99	8,863	1.12%	大買/
2023/02/06	2.1	94.00	1	96.00	93.60	1.1	9,066	0.01%
2023/02/03	4	96.00	5	96.80	96.60	-1	9,038	-0.01%
2023/02/02	9.1	97.80	6	98.43	96.80	3.1	9,008	0.03%
2023/02/01	8.1	97.43	2	97.10	97.20	6.1	8,912	0.07%
2023/01/31	12	97.33	28.1	97.68	99.70	-16.1	8,795	-0.18%
2023/01/30	19	101.00	18	98.35	101.00	1	8,464	0.01%
2023/01/17	0	0.00	5	91.32	92.00	-5	8,194	-0.06%
2023/01/16	0	0.00	4.1	89.25	89.30	-4.1	8,114	-0.05%
2023/01/13	3	89.37	0	0.00	88.20	3	8,124	0.04%
2023/01/12	18	88.20	19	89.66	90.00	-1	8,014	-0.01%
2023/01/11	13	90.98	16.1	92.40	92.60	-3.1	7,883	-0.04%
2023/01/10	7	92.57	29	91.47	91.70	-22	7,836	-0.28%
2023/01/09	21	92.90	1.1	92.18	93.40	19.9	7,676	0.26%
2023/01/06	4	89.40	26.8	90.23	90.80	-22.8	7,420	-0.31%
2023/01/05	1	85.60	10	84.64	84.80	-9	6,972	-0.13%
2023/01/03	0	0.00	2.2	79.55	80.00	-2.2	6,966	-0.03%
2022/12/29	1	77.60	1	77.00	77.80	0	6,994	0.00%
2022/12/28	3	78.23	0	0.00	77.80	3	7,004	0.04%
2022/12/27	0	0.00	2	81.70	81.10	-2	6,983	-0.03%
2022/12/26	2	80.50	0	0.00	80.40	2	6,977	0.03%
2022/12/23	1	81.60	0	0.00	81.50	1	7,006	0.01%
2022/12/21	1	82.00	1	81.70	82.00	0	7,042	0.00%
2022/12/20	3	82.37	0	0.00	81.30	3	7,064	0.04%
2022/12/19	1	82.30	1	84.40	84.60	0	7,070	0.00%
2022/12/16	1	81.20	7	81.57	82.30	-6	6,965	-0.09%
2022/12/15	2	83.00	0	0.00	82.90	2	6,970	0.03%
2022/12/14	3	83.57	1	83.90	83.50	2	7,154	0.03%
2022/12/13	2	85.00	0	0.00	83.80	2	7,106	0.03%
2022/12/12	3	81.30	9	82.34	83.90	-6	7,001	-0.09%
2022/12/09	2	83.20	0	0.00	83.20	2	6,948	0.03%
2022/12/08	0	0.00	1	82.70	82.90	-1	6,914	-0.01%
2022/12/07	3	83.87	0	0.00	83.30	3	6,902	0.04%
2022/12/06	2	85.55	1	84.90	84.80	1	6,881	0.01%
2022/12/05	13	87.85	0	0.00	86.50	13	6,886	0.19%
2022/12/02	2	86.95	1	86.70	86.80	1	6,936	0.01%
2022/12/01	15	86.73	24	86.77	87.10	-9	6,920	-0.13%
2022/11/30	7	82.23	1	82.80	82.30	6	6,787	0.09%
2022/11/29	7	83.39	3	83.43	83.30	4	6,734	0.06%
2022/11/28	5	83.20	2	83.40	83.50	3	6,752	0.04%
2022/11/25	2	83.50	1	84.10	83.90	1	6,770	0.01%
2022/11/24	6	83.43	5	84.32	84.40	1	6,781	0.01%
2022/11/23	9	84.67	7	84.37	83.20	2	6,779	0.03%
2022/11/22	13	83.98	8	83.84	83.50	5	6,750	0.07%
2022/11/21	12	85.40	1	84.50	83.70	11	6,762	0.16%
2022/11/18	21	90.95	17	90.49	88.10	4	6,627	0.06%
2022/11/17	3	87.53	17.2	86.67	90.70	-14.2	6,483	-0.22%
2022/11/16	3	86.33	4.4	86.73	87.20	-1.4	6,395	-0.02%
2022/11/15	35	84.62	39	84.74	85.50	-4	6,169	-0.06%
2022/11/14	14	81.57	1	79.80	80.80	13	5,930	0.22%
2022/11/11	5	80.16	37	80.77	80.90	-32	5,877	-0.54%
2022/11/10	2	72.45	1	72.30	74.10	1	5,629	0.02%
2022/11/09	12	72.03	8	72.09	73.00	4	5,590	0.07%
2022/11/08	4	68.78	11	69.10	69.10	-7	5,547	-0.13%
2022/11/07	10	67.10	5	66.92	67.50	5	5,611	0.09%
2022/11/04	1	64.90	1	65.00	65.30	0	5,641	0.00%
2022/11/03	6	64.87	0	0.00	65.10	6	5,632	0.11%
2022/11/02	7	65.04	6	65.42	66.00	1	5,664	0.02%
2022/11/01	6	67.95	4.1	67.83	68.10	1.9	5,487	0.03%
2022/10/31	0	0.00	2	66.30	66.40	-2	5,609	-0.04%
2022/10/28	1	64.50	0	0.00	64.10	1	5,730	0.02%
2022/10/27	1	64.90	4	64.33	64.80	-3	5,940	-0.05%
2022/10/26	1	63.30	1	62.10	61.90	0	6,062	0.00%
2022/10/25	3	63.83	1	64.30	62.60	2	6,094	0.03%
2022/10/21	5	64.06	4	64.33	63.50	1	6,095	0.02%
2022/10/18	3	63.23	2	62.85	63.00	1	6,072	0.02%
2022/10/13	0	0.00	2	60.30	60.30	-2	6,187	-0.03%
2022/10/12	9	60.16	5	60.30	60.30	4	6,178	0.06%
2022/10/11	0	0.00	2	61.50	61.00	-2	6,153	-0.03%
2022/10/07	1	67.30	0	0.00	66.80	1	6,176	0.02%
2022/10/06	1	68.00	2	68.90	68.80	-1	6,221	-0.02%
2022/10/05	0	0.00	1	68.90	68.50	-1	6,257	-0.02%
2022/10/04	2	67.40	4	67.40	67.30	-2	6,284	-0.03%
2022/10/03	0	0.00	2	65.00	65.10	-2	6,301	-0.03%
2022/09/30	1	64.00	5	64.50	65.00	-4	6,420	-0.06%
2022/09/29	3	63.47	3	64.17	63.50	0	6,543	0.00%
2022/09/28	0	0.00	3	64.60	63.30	-3	6,594	-0.05%
2022/09/27	6	64.88	2	64.85	65.00	4	6,635	0.06%
2022/09/26	4	65.73	0	0.00	64.40	4	6,777	0.06%
2022/09/23	1	67.60	7	67.96	68.00	-6	6,817	-0.09%
2022/09/22	5.2	68.40	0	0.00	68.00	5.2	6,930	0.08%
2022/09/21	26	69.43	23	69.10	69.80	3	6,932	0.04%
2022/09/20	1	72.10	0	0.00	72.20	1	6,749	0.01%
2022/09/19	3	72.50	0	0.00	72.50	3	6,756	0.04%
2022/09/15	1	74.10	3	75.23	75.40	-2	6,849	-0.03%
2022/09/14	2	73.55	1	73.80	73.80	1	6,947	0.01%
2022/09/13	1	75.80	0	0.00	75.50	1	6,951	0.01%
2022/09/12	5	75.60	4	75.80	75.00	1	6,943	0.01%
2022/09/08	0	0.00	4	73.73	74.00	-4	6,996	-0.06%
2022/09/05	5	71.48	11	70.97	71.50	-6	7,060	-0.08%
2022/09/02	9.2	72.47	5	72.24	72.00	4.2	7,206	0.06%
2022/09/01	3	72.70	0	0.00	72.50	3	7,189	0.04%
2022/08/31	2	73.70	5	73.94	74.40	-3	7,156	-0.04%
2022/08/30	3	73.17	4	73.38	73.30	-1	7,145	-0.01%
2022/08/29	13	73.04	7	72.49	73.20	6	7,129	0.08%
2022/08/26	0	0.00	1	76.20	76.60	-1	7,096	-0.01%
2022/08/25	1	75.60	0	0.00	75.00	1	7,080	0.01%
2022/08/24	3	75.97	3	75.40	75.20	0	7,171	0.00%
2022/08/23	3	74.80	1	74.70	74.20	2	7,223	0.03%
2022/08/22	3	73.97	1	73.80	74.10	2	7,228	0.03%
2022/08/19	6	75.25	5	75.90	75.00	1	7,267	0.01%
2022/08/18	5.1	75.90	0	0.00	76.00	5.1	7,292	0.07%
2022/08/17	16	77.24	2	76.50	77.20	14	7,294	0.19%
2022/08/16	3.2	76.23	1	76.40	76.20	2.2	7,369	0.03%
2022/08/15	0	0.00	5	77.78	78.20	-5	7,379	-0.07%
2022/08/12	4	75.58	24	75.30	76.60	-20	7,295	-0.27%
2022/08/11	3	73.20	15	73.15	73.90	-12	7,205	-0.17%
2022/08/10	6	70.52	2	70.65	70.40	4	7,157	0.06%
2022/08/09	4	72.23	0	0.00	72.00	4	7,132	0.06%
2022/08/08	6	73.65	4	74.75	73.40	2	7,087	0.03%
2022/08/05	12	74.51	6	75.48	74.90	6	7,031	0.09%
2022/08/04	11	72.39	10	72.47	73.00	1	6,886	0.01%
2022/08/03	3	70.13	9	69.77	69.70	-6	6,740	-0.09%
2022/08/02	11	67.85	4	67.75	68.20	7	6,575	0.11%
2022/08/01	7	71.61	4	71.10	70.70	3	6,525	0.05%
2022/07/29	2	72.40	1	73.10	72.00	1	6,510	0.02%
2022/07/28	0	0.00	2	72.15	72.10	-2	6,509	-0.03%
2022/07/27	0	0.00	3	71.50	72.10	-3	6,491	-0.05%
2022/07/26	4	70.80	3	70.87	71.00	1	6,483	0.02%
2022/07/25	16	73.01	5	73.56	72.80	11	6,465	0.17%
2022/07/22	7	75.33	6	75.37	75.20	1	6,496	0.02%
2022/07/21	2	75.00	8.5	75.64	75.90	-6.5	6,501	-0.10%
2022/07/20	0	0.00	2	75.40	73.50	-2	6,451	-0.03%
2022/07/19	0.2	72.70	2	72.05	72.90	-1.8	6,424	-0.03%
2022/07/18	0	0.00	1	73.00	73.00	-1	6,453	-0.02%
2022/07/15	1	73.20	3	73.27	73.10	-2	6,416	-0.03%
2022/07/14	2	70.05	3	68.97	70.90	-1	6,348	-0.02%
2022/07/13	1	68.80	2	70.00	68.90	-1	6,320	-0.02%
2022/07/12	2	68.10	20	68.73	67.90	-18	6,267	-0.29%
2022/07/11	2	71.10	0	0.00	71.30	2	6,257	0.03%
2022/07/08	27	71.13	11	72.08	71.80	16	6,256	0.26%
2022/07/07	1	69.40	8	68.84	69.70	-7	6,167	-0.11%
2022/07/06	5.2	66.83	0	0.00	65.30	5.2	6,078	0.09%
2022/07/05	2	68.50	1	70.10	69.10	1	6,028	0.02%
2022/07/04	4	67.30	2	67.00	67.50	2	5,980	0.03%
2022/07/01	3	75.63	1	73.30	73.30	2	5,839	0.03%
2022/06/30	10.3	77.88	2	77.30	76.80	8.3	5,892	0.14%
2022/06/29	5.1	80.20	1	80.80	79.90	4.1	5,768	0.07%
2022/06/28	9	83.92	20	83.60	82.80	-11	5,701	-0.19%
2022/06/27	21	85.82	6	85.73	85.00	15	5,706	0.26%
2022/06/24	4	83.10	1	84.40	83.10	3	5,673	0.05%
2022/06/23	2	83.70	3	83.90	83.00	-1	5,631	-0.02%
2022/06/22	5	85.88	21	88.98	83.70	-16	5,546	-0.29%
2022/06/21	20	90.20	2	89.60	89.40	18	5,431	0.33%
2022/06/20	6	89.53	3	90.63	89.10	3	5,392	0.06%
2022/06/17	3	90.30	2	90.70	90.60	1	5,349	0.02%
2022/06/16	22.1	96.73	20	94.30	93.00	2.1	5,242	0.04%
2022/06/15	4	95.63	3	96.83	95.50	1	5,177	0.02%
2022/06/14	4	95.20	4	94.83	96.50	0	5,245	0.00%
2022/06/13	33	96.42	1	96.00	95.60	32	5,217	0.61%
2022/06/10	7	102.07	2	102.50	101.50	5	5,137	0.10%
2022/06/09	0	0.00	2	102.00	102.00	-2	5,134	-0.04%
2022/06/08	1	102.50	2.5	102.90	103.00	-1.5	5,149	-0.03%
2022/06/07	2	101.00	1	101.00	101.50	1	5,202	0.02%
2022/06/06	52	101.08	55	101.18	102.50	-3	5,222	-0.06%
2022/06/02	17.1	101.50	7	102.36	101.00	10.1	5,241	0.19%
2022/06/01	14.1	103.86	109	103.59	103.50	-94.9	5,270	-1.80%	大賣/
2022/05/31	4	105.00	24	104.38	107.00	-20	5,238	-0.38%
2022/05/30	52	101.54	24	101.43	103.50	28	5,156	0.54%
2022/05/27	76	98.40	9	98.26	98.20	67	5,112	1.31%
2022/05/26	12.2	98.40	0	0.00	97.40	12.2	5,127	0.24%
2022/05/25	2	99.35	1	101.00	101.00	1	5,078	0.02%
2022/05/24	22	101.49	0	0.00	99.80	22	5,092	0.43%
2022/05/23	7	106.50	1	108.00	106.50	6	4,966	0.12%
2022/05/20	0	0.00	8	107.50	107.50	-8	4,925	-0.16%
2022/05/19	7	105.79	2	107.00	106.50	5	4,918	0.10%
2022/05/18	3	107.00	1	109.50	107.50	2	4,905	0.04%
2022/05/17	0	0.00	1	107.00	107.00	-1	4,887	-0.02%
2022/05/16	1	105.00	1	106.50	104.50	0	4,925	0.00%
2022/05/13	0	0.00	6	103.83	104.00	-6	5,057	-0.12%
2022/05/11	2	101.50	3	102.17	102.00	-1	5,200	-0.02%
2022/05/10	7	97.21	3	99.70	101.00	4	5,295	0.08%
2022/05/09	26	101.62	1	100.00	99.50	25	5,337	0.47%
2022/05/06	1	107.00	1	107.50	107.50	0	5,360	0.00%
2022/05/03	1	103.00	1	101.50	104.00	0	5,655	0.00%
2022/04/29	1	107.50	13	105.19	105.50	-12	5,680	-0.21%
2022/04/28	2	103.00	5	103.60	103.50	-3	5,771	-0.05%
2022/04/27	8.2	97.08	9	97.22	98.50	-0.8	5,692	-0.01%
2022/04/25	14	101.36	5	102.80	103.00	9	5,679	0.16%
2022/04/22	2	106.00	0	0.00	106.00	2	5,704	0.04%
2022/04/21	1	107.50	0	0.00	109.00	1	5,748	0.02%
2022/04/20	1.1	110.05	2	109.50	109.00	-0.9	5,791	-0.02%
2022/04/18	3	107.83	5	108.80	108.00	-2	5,931	-0.03%
2022/04/15	6.8	108.39	3	107.83	108.00	3.8	5,999	0.06%
2022/04/14	3	111.83	1	112.50	112.00	2	6,000	0.03%
2022/04/13	1	114.00	1	115.00	114.00	0	6,015	0.00%
2022/04/12	4.1	112.99	1	112.50	112.50	3.1	6,048	0.05%
2022/04/11	0	0.00	2	114.50	114.00	-2	6,074	-0.03%
2022/04/08	27	116.00	0	0.00	116.50	27	6,153	0.44%
2022/04/07	1	118.50	4	118.63	117.00	-3	6,111	-0.05%
2022/04/06	7	115.93	4	117.75	118.00	3	6,035	0.05%
2022/04/01	3	121.67	0	0.00	122.00	3	5,870	0.05%
2022/03/31	0	0.00	1	125.00	124.50	-1	5,845	-0.02%
2022/03/30	1	124.00	1	125.00	124.00	0	5,856	0.00%
2022/03/29	0	0.00	3	121.33	121.00	-3	5,859	-0.05%
2022/03/28	2	120.50	1	118.50	120.50	1	5,875	0.02%
2022/03/25	4	121.75	0	0.00	122.00	4	5,861	0.07%
2022/03/24	4	122.38	0	0.00	122.00	4	5,851	0.07%
2022/03/23	1	125.00	0	0.00	125.00	1	5,889	0.02%
2022/03/22	1.1	123.50	1	123.50	123.50	0.1	5,916	0.00%
2022/03/18	1	122.00	0	0.00	124.00	1	6,003	0.02%
2022/03/17	1	123.00	4	122.00	123.00	-3	6,109	-0.05%
2022/03/16	5.1	116.09	3	116.50	115.00	2.1	6,054	0.03%
2022/03/15	7	116.43	1	116.00	116.50	6	6,112	0.10%
2022/03/14	1	123.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	2	125.00	2	124.00	124.50	0	6,176	0.00%
2022/03/10	2	124.75	2	124.75	124.00	0	6,202	0.00%
2022/03/09	1	121.00	0	0.00	122.00	1	6,295	0.02%
2022/03/08	3	121.00	2	120.75	121.00	1	6,490	0.02%
2022/03/07	2	122.25	0	0.00	123.50	2	6,505	0.03%
2022/03/04	1.4	129.36	18	128.00	127.00	-16.6	6,506	-0.26%
2022/03/03	2	133.25	2	132.75	132.50	0	6,442	0.00%
2022/03/02	1	129.00	3	130.83	133.50	-2	6,430	-0.03%
2022/03/01	35	126.87	5	128.50	130.00	30	6,379	0.47%
2022/02/25	2	125.50	0	0.00	125.50	2	6,344	0.03%
2022/02/24	1	124.00	2	123.25	125.00	-1	6,354	-0.02%
2022/02/23	5	125.40	0	0.00	124.50	5	6,327	0.08%
2022/02/22	2	124.50	3	124.67	126.50	-1	6,402	-0.02%
2022/02/21	1.4	126.64	0	0.00	126.50	1.4	6,396	0.02%
2022/02/17	5.2	129.52	1	128.50	129.00	4.2	6,487	0.06%
2022/02/16	2	130.00	1	130.50	129.50	1	6,529	0.02%
2022/02/15	3.5	127.00	4	127.88	127.00	-0.5	6,571	-0.01%
2022/02/14	5.4	124.56	0	0.00	124.00	5.4	6,467	0.08%
2022/02/11	1.2	130.83	2	131.25	131.50	-0.8	6,450	-0.01%
2022/02/10	8.3	129.60	3	129.33	130.50	5.3	6,657	0.08%
2022/02/09	8.5	125.21	9	126.50	127.50	-0.6	6,697	-0.01%
2022/02/08	6	123.92	6	123.25	123.50	0	6,783	0.00%
2022/02/07	6.1	124.84	0	0.00	123.50	6.1	6,906	0.09%
2022/01/26	9.3	130.93	3	131.00	130.50	6.3	7,198	0.09%
2022/01/25	1	138.00	2	139.00	139.00	-1	7,862	-0.01%
2022/01/24	1	138.00	0	0.00	137.50	1	7,934	0.01%
2022/01/21	3	135.67	17	137.12	138.00	-14	8,056	-0.17%
2022/01/19	3.2	138.07	0	0.00	138.50	3.2	8,317	0.04%
2022/01/18	1.2	141.58	1	142.00	141.50	0.2	8,424	0.00%
2022/01/17	10	140.80	2	141.50	140.50	8	8,472	0.09%
2022/01/14	3	137.17	1	139.00	139.00	2	8,543	0.02%
2022/01/13	1.2	141.58	1	139.00	139.00	0.2	8,517	0.00%
2022/01/12	2	141.50	4	141.38	142.00	-2	8,556	-0.02%
2022/01/11	7.2	140.07	0	0.00	139.50	7.2	8,566	0.08%
2022/01/10	4.2	141.50	4	143.38	143.00	0.2	8,543	0.00%
2022/01/07	5	143.10	0	0.00	142.50	5	8,724	0.06%
2022/01/06	4	145.25	0	0.00	147.00	4	8,756	0.05%
2022/01/05	4	148.75	3	148.33	148.50	1	8,905	0.01%
2022/01/04	6	150.42	0	0.00	150.50	6	8,975	0.07%
2022/01/03	10	152.60	1	151.50	151.50	9	9,042	0.10%
2021/12/30	1	158.00	1	159.00	158.00	0	9,138	0.00%
2021/12/29	10	159.00	2	159.00	159.50	8	9,316	0.09%
2021/12/28	1	159.50	0	0.00	160.00	1	9,597	0.01%
2021/12/27	1	158.00	1	159.00	157.50	0	9,682	0.00%
2021/12/24	1	156.50	1	157.50	156.00	0	9,819	0.00%
2021/12/23	1	155.50	2	157.50	155.50	-1	9,998	-0.01%
2021/12/22	0	0.00	6	158.08	158.00	-6	10,209	-0.06%
2021/12/21	0	0.00	2	156.50	157.00	-2	10,272	-0.02%
2021/12/17	3	154.00	3	154.67	155.50	0	10,487	0.00%
2021/12/16	1	155.00	1	155.50	155.50	0	10,670	0.00%
2021/12/15	0	0.00	3	154.00	154.00	-3	10,864	-0.03%
2021/12/14	2.1	151.26	8	152.38	152.00	-5.9	11,065	-0.05%
2021/12/13	9	150.17	1	150.50	150.00	8	11,234	0.07%
2021/12/10	7	153.57	7.1	154.85	153.50	-0.1	11,331	0.00%
2021/12/09	16	153.09	3	153.50	153.50	13	11,675	0.11%
2021/12/08	10.2	160.27	3	159.67	159.00	7.2	12,110	0.06%
2021/12/06	3	162.00	3	163.00	165.00	0	12,952	0.00%
2021/12/03	7	164.50	2	163.25	164.00	5	13,313	0.04%
2021/12/02	2	161.00	55	164.07	165.00	-53	13,767	-0.38%
2021/12/01	6	154.58	10	155.90	157.50	-4	14,155	-0.03%
2021/11/30	0	0.00	3	155.00	155.00	-3	14,518	-0.02%
2021/11/29	3	148.50	3	149.67	149.50	0	14,783	0.00%
2021/11/26	1	148.50	0	0.00	148.00	1	14,896	0.01%
2021/11/25	2	151.50	1	153.00	151.50	1	14,949	0.01%
2021/11/24	12	151.29	2	151.25	151.00	10	15,122	0.07%
2021/11/23	12	154.46	8	153.50	153.50	4	15,266	0.03%
2021/11/22	2	159.00	13.3	159.41	159.50	-11.3	15,438	-0.07%
2021/11/19	10	157.35	10	158.90	156.00	0	15,753	0.00%
2021/11/18	8.1	155.24	9	155.17	156.00	-0.9	15,866	-0.01%
2021/11/17	0	0.00	7	154.07	154.50	-7	16,082	-0.04%
2021/11/16	11	151.27	0	0.00	151.00	11	16,201	0.07%
2021/11/15	1	154.00	2	156.00	153.50	-1	16,248	-0.01%
2021/11/12	1	155.00	2	155.75	154.00	-1	16,476	-0.01%
2021/11/11	0	0.00	9	154.22	153.00	-9	16,472	-0.05%
2021/11/10	6	152.83	4	152.75	154.00	2	16,671	0.01%
2021/11/09	8	156.25	23	157.13	155.50	-15	16,820	-0.09%
2021/11/08	4.1	148.79	14	148.93	150.50	-9.9	16,970	-0.06%
2021/11/05	13	145.77	11	146.68	144.50	2	17,155	0.01%
2021/11/04	26.2	146.13	11	146.45	143.50	15.2	17,580	0.09%
2021/11/03	29	152.29	6	154.50	151.50	23	17,469	0.13%
2021/11/02	40.3	155.91	27.1	160.31	158.00	13.2	17,754	0.07%
2021/11/01	7	146.00	10.2	148.00	148.50	-3.2	17,649	-0.02%
2021/10/29	6	142.33	9	143.11	144.50	-3	17,622	-0.02%
2021/10/28	20.3	144.69	8	145.44	143.00	12.3	17,507	0.07%
2021/10/27	8	146.31	10	147.15	149.00	-2	17,344	-0.01%
2021/10/26	3	141.50	3	144.67	143.50	0	17,224	0.00%
2021/10/25	7.1	140.58	0	0.00	141.00	7.1	17,090	0.04%
2021/10/22	1	144.50	1	143.50	143.50	0	17,034	0.00%
2021/10/21	4	146.38	0	0.00	143.00	4	16,896	0.02%
2021/10/20	2	147.25	3	148.00	146.50	-1	16,829	-0.01%
2021/10/19	1	141.00	12	144.04	145.50	-11	16,704	-0.07%
2021/10/18	4	140.75	2	140.25	140.50	2	16,617	0.01%
2021/10/15	12.2	144.14	4.6	144.98	144.00	7.6	16,585	0.05%
2021/10/14	1	142.50	1	141.50	140.50	0	16,358	0.00%
2021/10/13	3	141.83	0	0.00	138.00	3	16,360	0.02%
2021/10/12	11.1	141.96	0.2	145.00	141.00	10.9	16,162	0.07%
2021/10/08	2.5	149.24	1	147.00	147.00	1.5	16,055	0.01%
2021/10/07	2	150.50	4	150.00	150.00	-2	15,897	-0.01%
2021/10/06	4	146.13	5	149.20	149.00	-1	15,732	-0.01%
2021/10/05	3	140.50	5	143.90	145.50	-2	15,557	-0.01%
2021/10/04	6	146.92	1	144.00	144.00	5	15,271	0.03%
2021/10/01	18	146.94	17	147.76	149.00	1	15,191	0.01%
2021/09/30	1	145.00	25.1	147.99	151.50	-24.1	15,062	-0.16%
2021/09/29	29.1	146.91	2	146.50	144.50	27.1	14,878	0.18%
2021/09/28	21	152.48	12	153.46	155.50	9	14,638	0.06%
2021/09/27	13	156.58	19	156.84	154.50	-6	14,562	-0.04%
2021/09/24	13	156.62	24	155.35	157.50	-11	14,499	-0.08%
2021/09/23	22	153.45	3	156.17	152.00	19	14,371	0.13%
2021/09/22	8.3	155.00	0	0.00	154.00	8.3	14,150	0.06%
2021/09/17	8	159.13	20	160.40	162.00	-12	13,947	-0.09%
2021/09/16	3	159.00	4	158.88	157.00	-1	13,727	-0.01%
2021/09/15	14	158.14	13	157.23	158.50	1	13,534	0.01%
2021/09/14	25	162.24	25	162.64	160.00	0	13,350	0.00%
2021/09/13	69	167.60	15	170.23	162.00	54	13,011	0.42%
2021/09/10	36	171.46	38.1	171.44	173.50	-2.1	12,479	-0.02%
2021/09/09	17.1	159.56	16	161.53	164.00	1.1	11,860	0.01%
2021/09/08	38.2	162.16	60	160.16	158.00	-21.8	11,556	-0.19%
2021/09/07	9	166.50	10	170.20	171.50	-1	11,313	-0.01%
2021/09/06	11	162.32	35	165.64	165.00	-24	10,853	-0.22%
2021/09/03	18	156.58	20	158.83	158.50	-2	10,229	-0.02%
2021/09/02	17	153.53	19	154.58	153.00	-2	9,846	-0.02%
2021/09/01	14	149.11	64	149.74	151.00	-50	9,499	-0.53%
2021/08/31	12	145.96	1	145.50	148.00	11	9,384	0.12%
2021/08/30	37	148.53	11	148.50	149.00	26	9,304	0.28%
2021/08/27	11	147.68	26	147.15	148.50	-15	9,135	-0.16%
2021/08/26	11	146.00	9	147.11	144.00	2	8,977	0.02%
2021/08/25	53	150.45	20	150.03	145.50	33	8,809	0.37%
2021/08/24	11	141.77	30	142.62	142.50	-19	8,417	-0.23%
2021/08/23	26	139.31	13	140.35	138.50	13	8,223	0.16%
2021/08/20	13	130.81	13	131.46	131.50	0	8,078	0.00%
2021/08/19	5	136.30	2	135.75	136.00	3	8,033	0.04%
2021/08/18	8	135.50	7	135.00	137.00	1	7,956	0.01%
2021/08/17	2	137.00	2	135.75	136.50	0	7,737	0.00%
2021/08/16	2	136.50	14	136.89	137.50	-12	7,663	-0.16%
2021/08/13	34	141.49	33	142.38	141.50	1	7,476	0.01%
2021/08/12	30	147.40	11	147.00	145.00	19	7,264	0.26%
2021/08/11	18	145.67	15	145.63	144.00	3	6,871	0.04%
2021/08/10	16	149.09	15	151.60	146.50	1	6,610	0.02%
2021/08/09	2	144.75	1	144.00	143.00	1	6,104	0.02%
2021/08/06	25	145.76	67.1	147.18	143.00	-42.1	6,073	-0.69%
2021/08/05	64	139.01	44.2	142.16	146.50	19.8	5,508	0.36%
2021/08/04	0	0.00	18.5	133.39	133.50	-18.5	4,873	-0.38%
2021/08/03	0	0.00	14.3	120.14	121.50	-14.3	4,888	-0.29%
2021/08/02	0	0.00	9	118.89	120.00	-9	4,890	-0.18%
2021/07/30	0	0.00	7	116.21	115.50	-7	4,889	-0.14%
2021/07/29	0	0.00	3	113.83	113.50	-3	5,004	-0.06%
2021/07/28	3	111.50	0	0.00	111.50	3	5,217	0.06%
2021/07/27	3.5	114.00	1	114.50	113.50	2.5	5,298	0.05%
2021/07/26	2	114.00	0	0.00	114.50	2	5,364	0.04%
2021/07/23	2.1	115.05	0	0.00	114.00	2.1	5,447	0.04%
2021/07/22	1.1	117.43	0	0.00	117.00	1.1	5,492	0.02%
2021/07/21	0	0.00	6	116.33	116.50	-6	5,530	-0.11%
2021/07/20	12.4	113.14	6	113.58	114.00	6.4	5,603	0.11%
2021/07/19	23	112.37	2	112.00	113.00	21	5,590	0.38%
2021/07/16	2	117.00	0	0.00	117.50	2	5,552	0.04%
2021/07/15	4	119.25	4	120.25	120.00	0	5,554	0.00%
2021/07/14	1	118.00	1	118.50	118.50	0	5,539	0.00%
2021/07/13	1	118.00	6	119.92	119.00	-5	5,563	-0.09%
2021/07/12	2	115.00	4	115.50	116.00	-2	5,611	-0.04%
2021/07/09	3	114.00	0	0.00	113.50	3	5,656	0.05%
2021/07/08	6.1	115.18	1	116.50	115.00	5.1	5,758	0.09%
2021/07/07	4	116.00	3	116.17	116.50	1	5,808	0.02%
2021/07/06	7	116.64	0.2	116.00	115.50	6.9	5,958	0.11%
2021/07/05	2	118.25	0	0.00	118.00	2	6,113	0.03%
2021/07/02	3.2	116.93	4	117.75	117.50	-0.9	6,157	-0.01%
2021/07/01	3	117.00	0	0.00	116.00	3	6,250	0.05%
2021/06/30	0	0.00	1	117.98	118.00	-1	6,327	-0.02%
2021/06/29	3	117.00	3	116.83	117.50	0	6,354	0.00%
2021/06/28	1	115.50	3	115.67	116.00	-2	6,417	-0.03%
2021/06/24	1	119.00	0	0.00	118.00	1	6,472	0.02%
2021/06/23	4.1	119.14	1	120.50	120.50	3.1	6,502	0.05%
2021/06/22	3.1	117.52	1	117.50	118.00	2.1	6,580	0.03%
2021/06/21	4	118.63	5	119.30	121.00	-1	6,606	-0.02%
2021/06/18	1	122.50	8	123.75	122.00	-7	6,651	-0.11%
2021/06/17	3.1	122.46	0	0.00	123.50	3.1	6,636	0.05%
2021/06/16	15.1	125.99	15	122.47	121.50	0.1	6,721	0.00%
2021/06/15	5.5	122.95	25	122.20	124.00	-19.5	6,686	-0.29%
2021/06/11	1	117.00	5.4	117.83	117.50	-4.4	6,690	-0.07%
2021/06/10	1	115.00	4	116.25	116.00	-3	6,782	-0.04%
2021/06/09	1	114.00	1	114.50	114.00	0	6,813	0.00%
2021/06/08	1	114.50	3	115.50	114.50	-2	6,997	-0.03%
2021/06/07	4	112.88	4	114.00	113.50	0	7,198	0.00%
2021/06/04	1	113.00	0	0.00	114.00	1	7,374	0.01%
2021/06/03	3	114.83	1	114.50	115.00	2	7,573	0.03%
2021/06/02	3.3	115.91	2	116.00	116.00	1.3	7,656	0.02%
2021/06/01	0	0.00	2	118.00	117.50	-2	7,776	-0.03%
2021/05/31	1	117.50	5	117.70	118.00	-4	7,947	-0.05%
2021/05/28	7	116.86	4	117.63	117.00	3	8,124	0.04%
2021/05/27	3	114.00	8	114.88	116.50	-5	8,110	-0.06%
2021/05/26	2	113.00	0	0.00	113.00	2	8,165	0.02%
2021/05/25	0	0.00	2.1	111.05	112.50	-2.1	8,145	-0.03%
2021/05/24	1	108.00	0	0.00	108.00	1	8,137	0.01%
2021/05/21	4	108.38	13	108.85	109.00	-9	8,204	-0.11%
2021/05/20	6	106.67	6	107.33	105.50	0	8,217	0.00%
2021/05/19	2	107.25	0	0.00	106.50	2	8,269	0.02%
2021/05/18	11	106.95	12	107.29	108.50	-1	8,350	-0.01%
2021/05/17	8	104.25	9	104.56	104.50	-1	8,383	-0.01%
2021/05/14	12	107.58	9	106.89	105.50	3	8,318	0.04%
2021/05/13	6	107.25	14.7	108.14	110.00	-8.7	8,342	-0.10%
2021/05/12	11	103.11	10	103.95	101.50	1	8,514	0.01%
2021/05/11	6	110.33	9	111.33	109.50	-3	8,481	-0.04%
2021/05/10	9	114.44	9	115.22	114.50	0	8,426	0.00%
2021/05/07	7.4	113.78	6	114.50	114.00	1.4	8,515	0.02%
2021/05/06	10	114.70	37	112.00	112.50	-27	8,587	-0.31%
2021/05/05	45	111.51	3	111.50	110.50	42	8,498	0.49%
2021/05/04	3.1	114.71	1	114.50	116.00	2.1	8,429	0.02%
2021/05/03	0	0.00	3	116.50	115.00	-3	8,682	-0.03%
2021/04/29	8	118.44	4	119.13	119.50	4	8,761	0.05%
2021/04/28	1.1	119.55	6	119.50	120.00	-4.9	8,781	-0.06%
2021/04/27	2	119.00	2	118.75	119.50	0	8,896	0.00%
2021/04/26	2	119.00	3	118.83	118.50	-1	8,923	-0.01%
2021/04/23	1	115.50	1	115.50	116.50	0	8,894	0.00%
2021/04/22	0	0.00	2	113.00	113.50	-2	9,041	-0.02%
2021/04/20	1	115.00	0	0.00	115.00	1	9,224	0.01%
2021/04/19	0	0.00	2.1	116.23	116.00	-2.1	9,243	-0.02%
2021/04/16	0	0.00	7	117.21	116.50	-7	9,284	-0.08%
2021/04/15	3	113.00	0	0.00	114.00	3	9,303	0.03%
2021/04/14	2	113.00	0	0.00	113.00	2	9,305	0.02%
2021/04/13	0	0.00	4	117.38	116.50	-4	9,261	-0.04%
2021/04/12	3.3	116.00	0.5	115.50	116.00	2.8	9,214	0.03%
2021/04/09	5	115.00	11	116.27	116.50	-6	9,116	-0.07%
2021/04/08	2	112.25	4.3	112.12	112.50	-2.3	8,994	-0.03%
2021/04/07	1	110.50	1	110.50	111.00	0	8,990	0.00%
2021/04/06	5	111.50	6	111.75	112.00	-1	8,939	-0.01%
2021/04/01	3	109.50	4	110.00	110.00	-1	8,882	-0.01%
2021/03/31	10.3	109.03	2	109.00	108.00	8.3	8,830	0.09%
2021/03/30	7	109.50	7	109.57	110.00	0	8,746	0.00%
2021/03/29	4	107.75	2	108.00	108.00	2	8,695	0.02%
2021/03/26	1	106.00	4	107.00	107.00	-3	8,690	-0.03%
2021/03/25	2	105.25	1	106.00	106.00	1	8,666	0.01%
2021/03/24	3	106.33	3	105.50	105.50	0	8,611	0.00%
2021/03/23	2	109.00	6	109.58	108.50	-4	8,634	-0.05%
2021/03/22	8	108.38	2	108.75	109.50	6	8,623	0.07%
2021/03/19	3	106.50	1	106.50	108.00	2	8,674	0.02%
2021/03/18	0	0.00	9	108.83	109.00	-9	8,613	-0.10%
2021/03/17	4.6	106.91	6	109.58	106.00	-1.4	8,614	-0.02%
2021/03/16	10	107.60	12	107.63	108.50	-2	8,584	-0.02%
2021/03/15	1	105.50	0	0.00	106.00	1	8,767	0.01%
2021/03/12	13	105.58	18	105.75	106.50	-5	9,054	-0.06%
2021/03/11	13	101.38	3	101.33	102.00	10	9,045	0.11%
2021/03/10	12.2	100.34	0	0.00	100.50	12.2	8,877	0.14%
2021/03/09	4	101.00	8	99.74	102.50	-4	8,724	-0.05%
2021/03/08	5	104.20	5	103.70	103.50	0	8,592	0.00%
2021/03/05	19	105.58	16	106.50	106.00	3	8,532	0.04%
2021/03/04	11	109.50	1	109.50	108.50	10	8,465	0.12%
2021/03/03	5	111.70	5	112.60	112.50	0	8,319	0.00%
2021/03/02	5	116.30	1	118.50	115.00	4	8,190	0.05%
2021/02/26	13	116.81	2	116.00	116.00	11	8,162	0.13%
2021/02/24	2	120.00	4	123.00	122.00	-2	8,444	-0.02%
2021/02/23	4	122.38	0	0.00	122.00	4	8,511	0.05%
2021/02/22	2	124.50	1	125.00	125.50	1	8,435	0.01%
2021/02/19	1	126.00	1	125.00	124.50	0	8,413	0.00%
2021/02/18	9	123.72	2	124.00	123.50	7	8,373	0.08%
2021/02/17	5	126.60	2.1	127.03	126.50	2.9	8,278	0.03%
2021/02/05	17	127.03	6	127.67	126.00	11	8,186	0.13%
2021/02/04	6	126.58	4	126.25	126.50	2	8,143	0.02%
2021/02/03	27	123.83	51	125.45	127.00	-24	8,047	-0.30%
2021/02/02	3	117.17	3	117.83	118.00	0	7,806	0.00%
2021/02/01	4	113.13	0	0.00	115.00	4	7,775	0.05%
2021/01/29	7	114.71	9	117.28	112.00	-2	7,766	-0.03%
2021/01/28	7	118.36	5	117.80	117.00	2	7,864	0.03%
2021/01/27	5	124.60	5	125.80	122.50	0	7,762	0.00%
2021/01/26	14	124.18	2.3	125.87	123.00	11.7	7,665	0.15%
2021/01/25	105.3	130.64	114	125.72	129.50	-8.7	7,524	-0.12%	大買/大賣/
2021/01/22	5	122.90	11	122.50	123.00	-6	7,177	-0.08%
2021/01/21	2	119.50	0	0.00	120.00	2	7,023	0.03%
2021/01/20	2	120.50	3	118.83	120.00	-1	6,918	-0.01%
2021/01/19	10	118.75	0	0.00	118.50	10	6,791	0.15%
2021/01/18	2	114.75	2	115.50	116.50	0	6,711	0.00%
2021/01/15	28	121.79	25	117.16	117.50	3	6,677	0.04%
2021/01/14	12	121.92	4	121.00	122.00	8	6,525	0.12%
2021/01/13	8	123.31	41	120.91	124.00	-33	6,448	-0.51%
2021/01/12	2	116.50	2	117.25	117.00	0	6,247	0.00%
2021/01/11	1	117.50	5	118.00	118.00	-4	6,198	-0.06%
2021/01/08	7	115.86	14.1	118.28	116.00	-7.1	6,139	-0.12%
2021/01/07	0	0.00	1	116.00	116.00	-1	6,030	-0.02%
2021/01/06	17	112.79	0	0.00	113.00	17	6,036	0.28%
2021/01/05	0	0.00	1	113.00	114.00	-1	6,040	-0.02%
2021/01/04	6.1	113.75	0	0.00	114.00	6.1	6,119	0.10%
2020/12/31	0	0.00	2	115.25	116.00	-2	6,241	-0.03%
2020/12/30	2	113.00	0	0.00	113.50	2	6,217	0.03%
2020/12/28	2	115.50	3	114.83	118.00	-1	6,298	-0.02%
2020/12/25	5	114.50	0	0.00	115.00	5	6,405	0.08%
2020/12/23	2	114.25	0	0.00	114.50	2	6,829	0.03%
2020/12/22	2	115.25	7	114.07	114.50	-5	6,881	-0.07%
2020/12/21	10.1	113.59	1	115.50	115.50	9.1	6,899	0.13%
2020/12/18	2	115.25	2	115.25	116.00	0	6,886	0.00%
2020/12/17	6	116.25	9	115.67	115.00	-3	6,863	-0.04%
2020/12/16	5	113.60	5	113.80	112.50	0	6,773	0.00%
2020/12/15	3	111.67	6.4	114.02	112.50	-3.4	6,713	-0.05%
2020/12/14	10	114.75	3	115.67	116.00	7	6,632	0.11%
2020/12/11	16	114.59	6	115.08	116.00	10	6,635	0.15%
2020/12/10	19	118.24	3	117.67	117.50	16	6,563	0.24%
2020/12/09	31	125.11	9	126.61	123.50	22	6,475	0.34%
2020/12/08	17.4	117.37	29.3	120.99	125.50	-12	6,235	-0.19%
2020/12/07	9	112.78	7	113.36	114.50	2	5,911	0.03%
2020/12/04	2	108.00	3	108.67	109.00	-1	5,764	-0.02%
2020/12/03	3	109.50	4	108.88	108.50	-1	5,755	-0.02%
2020/12/02	2	106.75	5	107.70	109.00	-3	5,925	-0.05%
2020/12/01	3	105.50	0	0.00	107.00	3	5,917	0.05%
2020/11/30	4	106.50	2	108.25	105.00	2	5,993	0.03%
2020/11/27	1	107.50	2	106.50	107.00	-1	5,923	-0.02%
2020/11/26	4	104.75	2	104.50	105.00	2	5,935	0.03%
2020/11/25	8	106.63	6	107.17	106.50	2	6,016	0.03%
2020/11/24	8	107.00	4	109.00	105.50	4	5,976	0.07%
2020/11/23	29	110.17	28	109.02	108.00	1	5,890	0.02%
2020/11/20	10	102.50	11	102.18	105.00	-1	5,579	-0.02%
2020/11/18	0	0.00	2	99.00	99.50	-2	5,642	-0.04%
2020/11/17	5	98.76	3	98.60	99.00	2	5,692	0.04%
2020/11/16	6	97.77	7	97.74	98.50	-1	5,723	-0.02%
2020/11/13	1	96.10	0	0.00	96.10	1	5,757	0.02%
2020/11/12	3	97.43	0	0.00	97.60	3	5,754	0.05%
2020/11/11	5	97.80	4	98.23	98.00	1	5,755	0.02%
2020/11/10	2	99.50	1	101.00	98.30	1	5,774	0.02%
2020/11/09	2	102.25	1	101.50	103.00	1	5,794	0.02%
2020/11/06	4	100.13	10.1	100.40	100.50	-6.1	5,810	-0.10%
2020/11/05	11	99.53	28	99.71	100.00	-17	5,873	-0.29%
2020/11/04	0	0.00	2	94.30	96.20	-2	5,758	-0.03%
2020/11/03	2	93.60	0	0.00	93.90	2	5,943	0.03%
2020/11/02	1	92.80	0	0.00	93.60	1	6,338	0.02%
2020/10/30	2	93.85	0	0.00	93.20	2	6,478	0.03%
2020/10/29	2	94.20	2	94.10	94.20	0	6,545	0.00%
2020/10/28	0	0.00	1	94.40	95.10	-1	6,606	-0.02%
2020/10/27	9	94.21	4	94.40	94.50	5	6,680	0.07%
2020/10/26	3	95.40	0	0.00	95.40	3	6,777	0.04%
2020/10/23	0	0.00	2	95.00	95.40	-2	6,931	-0.03%
2020/10/22	2	96.45	0	0.00	96.20	2	7,492	0.03%
2020/10/21	0	0.00	1	98.10	97.10	-1	7,886	-0.01%
2020/10/19	5	97.82	1	97.70	97.10	4	8,531	0.05%
2020/10/16	0	0.00	3	98.40	98.20	-3	8,724	-0.03%
2020/10/15	4	99.25	4	98.68	98.50	0	8,772	0.00%
2020/10/14	3	99.20	11	99.62	99.40	-8	8,800	-0.09%
2020/10/13	3	97.93	4	98.68	98.50	-1	8,855	-0.01%
2020/10/12	1	98.70	4	98.68	99.00	-3	8,854	-0.03%
2020/10/08	24	98.70	34	99.10	98.50	-10	8,817	-0.11%
2020/10/07	0	0.00	3	96.30	96.50	-3	8,698	-0.03%
2020/10/06	0	0.00	1	96.10	96.70	-1	8,709	-0.01%
2020/10/05	7	96.20	4	95.78	95.30	3	8,729	0.03%
2020/09/30	3	96.27	4	96.03	96.10	-1	8,722	-0.01%
2020/09/29	12	96.97	7.1	96.73	95.00	4.9	8,693	0.06%
2020/09/28	12	96.17	27	95.67	97.80	-15	8,607	-0.17%
2020/09/25	5	90.02	5	90.50	89.10	0	8,528	0.00%
2020/09/24	3.1	91.44	5	91.08	90.80	-1.9	8,630	-0.02%
2020/09/23	2	93.95	0	0.00	93.60	2	8,682	0.02%
2020/09/21	2	93.50	0	0.00	93.50	2	8,745	0.02%
2020/09/18	4	95.20	0	0.00	95.40	4	8,776	0.05%
2020/09/17	2	95.60	1	95.40	95.60	1	8,775	0.01%
2020/09/16	7	96.30	3	96.70	95.60	4	8,794	0.05%
2020/09/15	6	96.85	1	97.70	96.00	5	8,783	0.06%
2020/09/14	1	98.40	5	97.74	97.90	-4	8,745	-0.05%
2020/09/11	2	96.20	2	96.55	97.40	0	8,687	0.00%
2020/09/10	6	97.60	12	97.98	97.30	-6	8,638	-0.07%
2020/09/09	3	94.67	7	95.41	96.20	-4	8,636	-0.05%
2020/09/08	6	96.60	11	96.66	96.00	-5	8,629	-0.06%
2020/09/07	11	97.71	61	98.23	96.50	-50	8,619	-0.58%
2020/09/04	11	94.00	4	93.58	93.80	7	8,487	0.08%
2020/09/03	4	95.88	13	96.30	96.00	-9	8,459	-0.11%
2020/09/02	0	0.00	14	93.95	94.60	-14	8,345	-0.17%
2020/09/01	0	0.00	6	93.28	93.10	-6	8,348	-0.07%
2020/08/31	7	94.79	6	94.53	93.50	1	8,317	0.01%
2020/08/28	0	0.00	1	93.70	93.90	-1	8,160	-0.01%
2020/08/27	0	0.00	2	94.15	93.30	-2	8,141	-0.02%
2020/08/26	1	93.70	1	93.90	93.70	0	8,112	0.00%
2020/08/25	1	94.50	9	94.02	94.40	-8	8,088	-0.10%
2020/08/24	6	91.07	9	90.89	91.90	-3	8,028	-0.04%
2020/08/21	3	86.80	10	87.69	88.30	-7	7,952	-0.09%
2020/08/20	4	85.03	6	84.55	84.80	-2	7,882	-0.03%
2020/08/19	0	0.00	5	91.22	89.50	-5	7,851	-0.06%
2020/08/18	3	89.87	0	0.00	89.60	3	7,794	0.04%
2020/08/17	3	90.63	0	0.00	90.30	3	7,790	0.04%
2020/08/13	0	0.00	3	89.87	91.40	-3	7,764	-0.04%
2020/08/12	4	87.60	3	87.43	88.20	1	7,641	0.01%
2020/08/11	0	0.00	2	89.90	89.90	-2	7,618	-0.03%
2020/08/10	3	87.90	1	87.70	87.20	2	7,603	0.03%
2020/08/07	15	89.67	1	92.80	89.70	14	7,614	0.18%
2020/08/06	58	94.56	10	93.33	92.10	48	7,480	0.64%
2020/08/05	5	95.68	7	96.16	97.70	-2	7,132	-0.03%
2020/08/04	4	93.28	2	92.95	93.10	2	6,992	0.03%
2020/08/03	8	93.55	2	93.65	93.20	6	6,925	0.09%
2020/07/31	2	95.90	2	96.40	95.20	0	6,880	0.00%
2020/07/30	5	95.54	2	96.80	95.10	3	6,820	0.04%
2020/07/29	4	94.75	7	95.31	95.20	-3	6,724	-0.04%
2020/07/28	52	96.49	60	97.70	95.50	-8	6,632	-0.12%
2020/07/27	62	93.43	19	93.94	93.90	43	6,091	0.71%
2020/07/24	11	90.28	13	90.59	89.00	-2	5,776	-0.03%
2020/07/23	39	93.42	17.1	93.51	91.30	21.9	5,658	0.39%
2020/07/22	3	87.60	13	89.62	90.70	-10	5,280	-0.19%
2020/07/21	1	81.90	3	83.73	82.50	-2	5,158	-0.04%
2020/07/20	3	81.20	0	0.00	81.20	3	5,127	0.06%
2020/07/17	3	81.03	2	82.40	81.20	1	5,099	0.02%
2020/07/16	0	0.00	9	83.30	83.00	-9	5,024	-0.18%
2020/07/15	6	83.25	2	82.30	82.30	4	5,011	0.08%
2020/07/14	3	82.60	3	82.60	82.60	0	5,031	0.00%
2020/07/13	1	82.10	0	0.00	82.30	1	5,060	0.02%
2020/07/10	4	81.70	0	0.00	82.00	4	5,176	0.08%
2020/07/09	0	0.00	11	80.88	81.00	-11	5,203	-0.21%
2020/07/08	1	81.10	6	82.42	81.50	-5	5,184	-0.10%
2020/07/07	4	82.95	4	82.58	81.90	0	5,238	0.00%
2020/07/06	5	79.84	5	78.92	80.30	0	5,212	0.00%
2020/07/03	4	80.90	7	80.63	80.90	-3	5,215	-0.06%
2020/07/02	0	0.00	1	79.10	79.10	-1	5,189	-0.02%
2020/07/01	0	0.00	2	78.60	78.60	-2	5,144	-0.04%
2020/06/24	1	78.80	0	0.00	78.30	1	5,290	0.02%
2020/06/23	2	78.70	0	0.00	77.90	2	5,423	0.04%
2020/06/16	4	77.00	2	77.00	77.00	2	6,005	0.03%
2020/06/15	0	0.00	16	75.87	76.00	-16	6,083	-0.26%
2020/06/12	1	75.50	2	75.20	75.70	-1	6,087	-0.02%
2020/06/11	0	0.00	3	77.63	77.20	-3	6,109	-0.05%
2020/06/10	2	77.10	2	76.90	77.20	0	6,099	0.00%
2020/06/09	0	0.00	2	76.35	75.80	-2	6,181	-0.03%
2020/06/08	0	0.00	3	75.27	75.80	-3	6,305	-0.05%
2020/06/05	1	74.60	1	74.10	74.40	0	6,300	0.00%
2020/06/04	2	73.60	0	0.00	73.60	2	6,361	0.03%
2020/06/03	2	73.20	0	0.00	73.40	2	6,422	0.03%
2020/06/01	0	0.00	1	73.30	73.40	-1	6,440	-0.02%
2020/05/29	0	0.00	2	72.20	73.50	-2	6,453	-0.03%
2020/05/28	0	0.00	1	71.60	71.60	-1	6,447	-0.02%
2020/05/27	1	71.20	2	71.60	71.40	-1	6,474	-0.02%
2020/05/25	2	71.50	3	70.70	71.50	-1	6,524	-0.02%
2020/05/22	0	0.00	1	69.50	69.50	-1	6,581	-0.02%
2020/05/21	0	0.00	1	69.20	69.90	-1	6,735	-0.01%
2020/05/20	2	68.75	1	68.70	68.40	1	6,756	0.01%
2020/05/19	0	0.00	7	68.50	68.50	-7	6,748	-0.10%
2020/05/18	2	68.00	39	68.34	67.60	-37	6,734	-0.55%
2020/05/15	40	71.02	6	70.97	70.10	34	6,724	0.51%
2020/05/14	4	73.85	3	72.50	71.70	1	6,681	0.01%
2020/05/13	4	72.03	1	71.60	72.80	3	6,547	0.05%
2020/05/12	1	70.40	0	70.80	70.80	1	6,516	0.02%
2020/05/11	1	70.30	0	0.00	70.20	1	6,516	0.02%
2020/05/07	0	0.00	2	69.75	69.80	-2	6,537	-0.03%
2020/05/05	0	0.00	6	69.95	69.30	-6	6,624	-0.09%
2020/05/04	1	67.30	5	68.32	69.50	-4	6,636	-0.06%
2020/04/30	13	69.19	2	69.10	69.90	11	6,624	0.17%
2020/04/29	1	68.10	11	68.22	68.60	-10	6,573	-0.15%
2020/04/28	2	68.20	3	68.20	68.40	-1	6,512	-0.02%
2020/04/27	0	0.00	1	68.20	67.60	-1	6,581	-0.02%
2020/04/22	1	65.60	2	67.00	67.50	-1	6,486	-0.02%
2020/04/21	2	66.65	1	67.60	66.50	1	6,537	0.02%
2020/04/20	4	67.90	0	0.00	68.00	4	6,663	0.06%
2020/04/17	2	68.30	4	68.78	68.20	-2	6,683	-0.03%
2020/04/16	6	68.03	1	67.10	67.70	5	6,616	0.08%
2020/04/15	3	66.73	15	67.64	68.00	-12	6,543	-0.18%
2020/04/14	1	65.20	3	64.53	65.50	-2	6,409	-0.03%
2020/04/13	1	63.40	0.3	63.10	63.00	0.7	6,323	0.01%
2020/04/10	3	63.03	2	62.30	62.90	1	6,302	0.02%
2020/04/09	1	61.60	4	61.75	62.40	-3	6,216	-0.05%
2020/04/08	7	61.31	2	60.85	61.60	5	6,163	0.08%
2020/04/07	4	60.55	143	60.07	61.20	-139	6,065	-2.29%	大賣/鉅額交易
2020/04/06	141	58.98	11	59.02	59.50	130	6,009	2.16%	大買/鉅額交易
2020/04/01	1	59.10	1	58.90	58.90	0	6,190	0.00%
2020/03/31	1	58.40	3	59.00	59.30	-2	6,153	-0.03%
2020/03/30	7	58.41	5	58.44	58.60	2	6,083	0.03%
2020/03/27	1	61.00	34	60.81	60.50	-33	5,973	-0.55%
2020/03/26	6	57.80	4	57.98	59.00	2	5,822	0.03%
2020/03/25	48	59.38	3	59.43	59.00	45	5,718	0.79%
2020/03/24	8	56.96	1	57.20	56.70	7	5,656	0.12%
2020/03/23	0	0.00	3	54.50	55.00	-3	5,687	-0.05%
2020/03/20	18	59.41	5	59.50	58.90	13	5,750	0.23%
2020/03/19	1	61.00	1	59.40	57.60	0	5,614	0.00%
2020/03/18	2	64.50	0	0.00	64.00	2	5,639	0.04%
2020/03/17	0	0.00	7	65.51	65.00	-7	5,724	-0.12%
2020/03/16	2	68.05	7	68.37	67.00	-5	5,852	-0.09%
2020/03/13	19	66.51	10	67.80	70.00	9	5,922	0.15%
2020/03/12	0	0.00	3	70.30	71.40	-3	5,974	-0.05%
2020/03/11	2	72.60	2	71.80	71.80	0	6,038	0.00%
2020/03/09	0	0.00	3	73.40	72.90	-3	6,726	-0.04%
2020/03/04	0	0.00	1	74.80	74.70	-1	6,847	-0.01%
2020/03/03	4	74.85	0	0.00	75.10	4	6,861	0.06%
2020/03/02	0	0.00	1	74.60	74.00	-1	6,891	-0.01%
2020/02/27	0	0.00	6	74.00	74.20	-6	7,119	-0.08%
2020/02/25	3	74.57	0.1	75.30	75.30	2.9	7,200	0.04%
2020/02/24	20	74.47	1	74.00	74.00	19	7,139	0.27%
2020/02/20	0	0.00	1	78.70	77.70	-1	6,922	-0.01%
2020/02/18	2	78.20	0	0.00	77.90	2	6,943	0.03%
2020/02/17	1	78.10	1	79.40	78.30	0	6,895	0.00%
2020/02/14	2	79.00	3	78.60	79.00	-1	6,821	-0.01%
2020/02/12	11	78.75	1	77.50	78.50	10	6,766	0.15%
2020/02/11	3	77.37	2	77.00	77.00	1	6,714	0.01%
2020/02/10	2	76.85	0	0.00	76.90	2	6,668	0.03%
2020/02/06	3	77.70	3	78.90	78.90	0	6,644	0.00%
2020/02/05	4	76.75	4	76.50	76.50	0	6,663	0.00%
2020/02/04	2	75.70	3	76.07	76.80	-1	6,692	-0.01%
2020/02/03	0	0.00	3	73.37	74.50	-3	6,676	-0.04%
2020/01/31	11	75.58	0	0.00	75.20	11	6,658	0.17%
2020/01/30	2	76.45	1	75.00	75.00	1	6,642	0.02%
2020/01/20	13	79.65	2	79.30	79.30	11	6,534	0.17%
2020/01/17	0	0.00	2	80.30	79.60	-2	6,488	-0.03%
2020/01/16	0	0.00	12	80.60	80.10	-12	6,522	-0.18%
2020/01/15	14	82.54	13	81.45	81.00	1	6,483	0.02%
2020/01/14	27	81.34	29	81.46	83.10	-2	6,389	-0.03%
2020/01/13	2	78.00	7	78.94	79.80	-5	6,228	-0.08%
2020/01/10	1	78.30	1	77.30	77.50	0	6,176	0.00%
2020/01/09	2	77.65	0	0.00	77.50	2	6,167	0.03%
2020/01/08	1	76.30	1	76.80	76.80	0	6,204	0.00%
2020/01/07	7	77.60	6	77.22	77.40	1	6,196	0.02%
2020/01/03	15	79.08	10	78.10	78.00	5	6,122	0.08%
2020/01/02	1	79.00	1	78.90	78.80	0	6,067	0.00%
2019/12/31	1	79.20	0	0.00	79.30	1	6,019	0.02%
2019/12/30	2	80.85	5	80.80	80.20	-3	6,024	-0.05%
2019/12/27	5	79.80	17	80.11	80.00	-12	5,985	-0.20%
2019/12/26	0	0.00	7	78.07	78.10	-7	5,767	-0.12%
2019/12/25	3	77.93	1	77.00	78.30	2	5,805	0.03%
2019/12/23	3	77.70	3	77.80	77.80	0	5,891	0.00%
2019/12/20	1	77.90	2	77.55	77.20	-1	5,915	-0.02%
2019/12/19	2	78.70	5	78.64	77.70	-3	5,892	-0.05%
2019/12/18	16	79.34	25	79.88	78.70	-9	5,851	-0.15%
2019/12/17	27	77.96	5	78.38	78.60	22	5,747	0.38%
2019/12/16	3	77.60	1	77.30	77.30	2	5,662	0.04%
2019/12/13	0	0.00	2	77.00	77.00	-2	5,630	-0.04%
2019/12/12	14	77.02	10	77.25	77.00	4	5,505	0.07%
2019/12/11	13	76.65	1	76.44	77.40	12	5,432	0.22%
2019/12/10	8	76.18	21	76.57	76.00	-13	5,289	-0.25%
2019/12/09	8	77.40	2.1	76.66	76.70	5.9	5,178	0.11%
2019/12/06	19	79.24	28	78.06	77.90	-9	5,055	-0.18%
2019/12/05	26	80.19	32	80.65	79.60	-6	4,882	-0.12%
2019/12/04	31	77.16	33	77.49	76.20	-2	4,564	-0.04%
2019/12/03	10	73.30	11.1	73.02	73.10	-1.1	4,170	-0.03%
2019/12/02	1	70.00	1.1	70.23	70.70	-0.1	4,111	0.00%
2019/11/28	1.2	72.58	4	72.53	72.40	-2.8	4,183	-0.07%
2019/11/27	5	71.92	2	71.60	71.10	3	4,140	0.07%
2019/11/26	17	70.36	38	71.71	72.00	-21	4,053	-0.52%
2019/11/25	7	69.06	17	68.99	68.80	-10	3,784	-0.26%
2019/11/22	17	68.26	6	68.08	68.00	11	3,686	0.30%
2019/11/19	0	0.00	1	66.50	66.50	-1	3,552	-0.03%
2019/11/18	1	66.10	0	0.00	66.30	1	3,548	0.03%
2019/11/15	0	0.00	6	66.38	66.60	-6	3,539	-0.17%
2019/11/11	0	0.00	3	64.13	64.10	-3	3,556	-0.08%
2019/11/08	1	65.20	2	65.10	64.90	-1	3,567	-0.03%
2019/11/07	0	0.00	2	65.65	65.60	-2	3,560	-0.06%
2019/11/06	2	65.65	1	66.80	66.70	1	3,561	0.03%
2019/11/05	2	67.40	4	66.80	66.50	-2	3,557	-0.06%
2019/11/04	0	0.00	2	67.45	67.40	-2	3,522	-0.06%
2019/11/01	1	65.50	1	65.60	65.20	0	3,511	0.00%
2019/10/31	5	65.00	2.1	64.59	65.20	2.9	3,503	0.08%
2019/10/30	3	64.60	2	64.00	64.10	1	3,493	0.03%
2019/10/29	0	0.00	5	64.88	64.20	-5	3,610	-0.14%
2019/10/24	1	64.00	3	64.23	64.70	-2	3,664	-0.05%
2019/10/23	2	62.90	0	0.00	62.60	2	3,661	0.05%
2019/10/21	0	0.00	1	63.10	63.30	-1	3,844	-0.03%
2019/10/18	1	63.00	0	0.00	63.00	1	3,868	0.03%
2019/10/16	6	65.10	1	64.50	64.60	5	3,945	0.13%
2019/10/15	3	62.70	1	63.50	63.50	2	3,920	0.05%
2019/10/03	11	61.67	0	0.00	61.20	11	3,875	0.28%
2019/10/02	1	62.10	1	61.80	62.40	0	3,857	0.00%
2019/10/01	3	61.90	0	0.00	62.00	3	3,890	0.08%
2019/09/27	4	63.30	0	0.00	62.70	4	3,858	0.10%
2019/09/26	2	65.95	0	0.00	66.40	2	3,817	0.05%
2019/09/20	0	0.00	1	67.70	68.00	-1	3,998	-0.03%
2019/09/19	6	68.28	3	69.17	68.20	3	4,038	0.07%
2019/09/18	4	67.93	12	68.01	68.60	-8	4,064	-0.20%
2019/09/17	1	66.00	0	0.00	66.00	1	3,970	0.03%
2019/09/16	0	0.00	2	66.05	66.00	-2	3,970	-0.05%
2019/09/12	1	65.30	0	0.00	65.60	1	3,958	0.03%
2019/09/11	1	65.00	0	0.00	65.00	1	3,958	0.03%
2019/09/09	1	66.30	0	0.00	65.80	1	3,870	0.03%
2019/09/06	0	0.00	1	65.40	66.10	-1	3,880	-0.03%
2019/09/04	1	64.70	1	64.90	65.10	0	3,918	0.00%
2019/09/03	2	64.90	2	64.90	64.50	0	3,948	0.00%
2019/08/30	0	0.00	1	63.80	64.00	-1	3,876	-0.03%
2019/08/27	0	0.00	1	63.10	63.30	-1	3,890	-0.03%
2019/08/26	1	62.60	0	0.00	62.80	1	3,942	0.03%
2019/08/22	4	62.40	0	0.00	61.90	4	4,064	0.10%
2019/08/20	2	62.20	2	62.30	61.90	0	4,183	0.00%
2019/08/08	1	62.00	1	62.10	61.50	0	4,529	0.00%
2019/08/06	1	61.10	1	62.40	62.20	0	4,561	0.00%
2019/08/01	1	62.60	0	0.00	62.50	1	4,563	0.02%
2019/07/30	2	63.85	2	64.00	63.50	0	4,487	0.00%
2019/07/26	0	0.00	2	63.30	64.00	-2	4,691	-0.04%
2019/07/24	0	0.00	1	65.10	64.50	-1	4,772	-0.02%
2019/07/23	0	0.00	10.1	64.49	64.50	-10.1	4,776	-0.21%
2019/07/19	9	62.59	11	62.51	62.00	-2	4,718	-0.04%
2019/07/17	4	62.18	0	0.00	61.40	4	4,725	0.08%
2019/07/16	2	62.80	5	62.86	62.70	-3	4,712	-0.06%
2019/07/15	2	61.50	0	0.00	61.80	2	4,829	0.04%
2019/07/12	1	61.50	0	0.00	61.20	1	4,903	0.02%
2019/07/11	1	61.30	0	0.00	61.30	1	4,932	0.02%
2019/07/10	7	61.20	0	0.00	61.00	7	4,947	0.14%
2019/07/08	0	0.00	1	60.30	60.30	-1	4,976	-0.02%
2019/07/05	3	60.73	0	0.00	60.30	3	5,037	0.06%
2019/07/04	6	61.48	0	0.00	61.20	6	5,038	0.12%
2019/07/03	3	64.43	0	0.00	64.60	3	5,088	0.06%
2019/07/01	0	0.00	3	66.20	66.90	-3	5,027	-0.06%
2019/06/28	2	64.30	0	0.00	65.20	2	5,026	0.04%
2019/06/27	0	0.00	4	66.45	66.00	-4	4,979	-0.08%
2019/06/26	0	0.00	1	64.00	65.00	-1	4,944	-0.02%
2019/06/20	1	63.00	0	0.00	63.00	1	5,040	0.02%
2019/06/18	0	0.00	1	61.50	61.80	-1	5,087	-0.02%
2019/06/17	0	0.00	1	60.90	60.50	-1	5,150	-0.02%
2019/06/14	0	0.00	1	61.00	60.60	-1	5,173	-0.02%
2019/06/13	0	0.00	1	60.30	61.00	-1	5,189	-0.02%
2019/06/12	4	60.03	3	59.43	60.50	1	5,218	0.02%
2019/06/10	0	0.00	1	59.50	59.80	-1	5,145	-0.02%
2019/06/06	1	58.20	0	0.00	58.20	1	5,167	0.02%
2019/06/03	1	59.80	0	0.00	59.70	1	5,298	0.02%
2019/05/30	1	57.70	0	0.00	57.00	1	5,346	0.02%
2019/05/28	1	60.00	0	0.00	59.30	1	5,379	0.02%
2019/05/24	0	0.00	1	60.10	60.20	-1	5,510	-0.02%
2019/05/23	0	0.00	10	61.00	60.80	-10	5,526	-0.18%
2019/05/21	10	60.00	0	0.00	60.00	10	5,621	0.18%
2019/05/17	2	62.80	2	63.10	63.00	0	5,733	0.00%
2019/05/16	1	63.90	0	0.00	63.70	1	5,831	0.02%
2019/05/15	14	64.22	0	0.00	64.20	14	6,056	0.23%
2019/05/13	0	0.00	2	64.60	64.50	-2	6,279	-0.03%
2019/05/10	3	64.67	1	65.00	64.00	2	6,442	0.03%
2019/05/09	1	65.00	2	64.75	63.70	-1	6,526	-0.02%
2019/05/08	0	0.00	1	66.20	66.00	-1	6,569	-0.02%
2019/05/06	6	64.07	5	65.04	64.60	1	6,704	0.01%
2019/05/03	3	64.63	1	64.80	65.00	2	6,627	0.03%
2019/05/02	1	66.40	0	0.00	65.70	1	6,505	0.02%
2019/04/30	1	67.80	0	0.00	68.50	1	6,399	0.02%
2019/04/29	0	0.00	2	68.10	67.90	-2	6,402	-0.03%
2019/04/26	3	68.27	0	0.00	68.00	3	6,423	0.05%
2019/04/25	0	0.00	2	70.10	70.20	-2	6,353	-0.03%
2019/04/23	0	0.00	1	69.70	69.10	-1	6,506	-0.02%
2019/04/19	2	69.05	2	70.40	69.20	0	6,573	0.00%
2019/04/18	1	69.00	1	69.80	69.20	0	6,541	0.00%
2019/04/17	0	0.00	3	68.67	68.70	-3	6,513	-0.05%
2019/04/15	0	0.00	1	67.80	67.80	-1	6,543	-0.02%
2019/04/10	0	0.00	2	66.75	67.20	-2	6,612	-0.03%
2019/04/09	2	67.60	3	68.23	67.70	-1	6,621	-0.02%
2019/04/08	2	69.60	1	69.70	69.50	1	6,545	0.02%
2019/04/03	0	0.00	3	68.70	68.80	-3	6,523	-0.05%
2019/04/02	4	67.75	3	68.00	68.40	1	6,494	0.02%
2019/04/01	1	67.10	0	0.00	67.00	1	6,446	0.02%
2019/03/28	3	65.80	1	65.90	65.20	2	6,393	0.03%
2019/03/26	1	67.60	0	0.00	67.90	1	6,378	0.02%
2019/03/25	0	0.00	3	67.90	68.10	-3	6,398	-0.05%
2019/03/22	0	0.00	4	68.08	68.20	-4	6,318	-0.06%
2019/03/21	1	65.80	1	66.50	66.50	0	6,247	0.00%
2019/03/20	2	66.00	0	0.00	65.50	2	6,264	0.03%
2019/03/19	0	0.00	1	66.20	65.50	-1	6,237	-0.02%
2019/03/18	4	65.33	2	65.65	65.40	2	6,202	0.03%
2019/03/15	4	66.45	4	66.30	65.80	0	6,164	0.00%
2019/03/14	6	66.37	4	66.33	66.50	2	6,176	0.03%
2019/03/13	3	66.83	4	66.58	66.50	-1	6,209	-0.02%
2019/03/12	5	65.92	2	66.20	66.30	3	6,251	0.05%
2019/03/11	4	65.95	0	0.00	65.50	4	6,188	0.06%
2019/03/08	8	67.09	0	0.00	66.80	8	6,157	0.13%
2019/03/07	2	69.00	0	0.00	68.50	2	6,139	0.03%
2019/03/06	1	69.10	1	69.90	70.20	0	6,188	0.00%
2019/03/05	1	69.60	3	70.07	70.20	-2	6,260	-0.03%
2019/03/04	3	69.80	2	70.75	70.00	1	6,218	0.02%
2019/02/26	9	68.11	24	68.91	68.20	-15	6,113	-0.25%
2019/02/25	3	65.93	1	66.00	66.00	2	5,938	0.03%
2019/02/22	1	65.50	0	0.00	65.60	1	5,926	0.02%
2019/02/21	3	66.93	9	67.04	66.10	-6	5,890	-0.10%
2019/02/20	22	66.37	1	66.40	66.00	21	5,869	0.36%
2019/02/19	1	66.30	0	0.00	66.90	1	5,805	0.02%
2019/02/18	2	68.45	4	69.08	67.40	-2	5,713	-0.04%
2019/02/15	11	67.21	13	66.98	65.50	-2	5,557	-0.04%
2019/02/14	1	65.70	0	0.00	66.10	1	5,437	0.02%
2019/02/13	2	64.10	0	0.00	62.70	2	5,202	0.04%
2019/02/11	1	65.00	0	0.00	65.10	1	5,035	0.02%
2019/01/30	3	65.67	8	65.74	66.60	-5	4,912	-0.10%
2019/01/29	1	64.60	0	0.00	64.40	1	4,837	0.02%
2019/01/28	3	64.60	1	65.40	64.50	2	4,741	0.04%
2019/01/25	0	0.00	2	62.55	63.00	-2	4,686	-0.04%
2019/01/23	0	0.00	3	60.60	61.70	-3	4,929	-0.06%
2019/01/22	0	0.00	3	61.13	61.00	-3	4,966	-0.06%
2019/01/21	1	60.10	1	60.40	60.30	0	5,037	0.00%
2019/01/18	0	0.00	1	59.70	60.00	-1	5,143	-0.02%
2019/01/17	9	58.72	24	58.02	57.70	-15	5,214	-0.29%
2019/01/16	3	58.47	2	58.50	58.50	1	5,295	0.02%
2019/01/15	0	0.00	2	57.80	58.00	-2	5,279	-0.04%
2019/01/11	26	56.59	6	56.23	56.30	20	5,087	0.39%
2019/01/10	6	57.33	5	56.40	56.30	1	5,053	0.02%
2019/01/09	5	58.02	2	58.00	58.00	3	5,009	0.06%
2019/01/08	1	57.70	1	57.50	57.50	0	5,007	0.00%
2019/01/04	1	57.00	0	0.00	57.40	1	5,013	0.02%
2019/01/03	2	60.75	1	61.10	59.60	1	5,023	0.02%
2019/01/02	2	60.95	2	62.35	63.00	0	5,061	0.00%
2018/12/28	1	60.40	0	0.00	59.50	1	5,037	0.02%
2018/12/26	4	62.20	1	60.60	60.30	3	5,124	0.06%
2018/12/21	1	63.20	0	0.00	62.50	1	5,234	0.02%
2018/12/18	1	62.60	0	0.00	63.70	1	5,148	0.02%
2018/12/17	0	0.00	2	62.75	62.60	-2	5,206	-0.04%
2018/12/13	2	61.65	0	0.00	61.30	2	5,236	0.04%
2018/12/07	3	58.50	0	0.00	58.10	3	5,459	0.05%
2018/12/06	2	62.10	0	0.00	58.10	2	5,453	0.04%
2018/12/05	1	62.50	0	0.00	62.80	1	5,449	0.02%
2018/12/03	2	67.70	2	68.10	69.00	0	5,532	0.00%
2018/11/29	2	64.60	1	64.70	64.40	1	5,512	0.02%
2018/11/28	0	0.00	1	63.00	64.80	-1	5,469	-0.02%
2018/11/26	4	60.43	0	0.00	60.40	4	5,442	0.07%
2018/11/19	3	60.60	2	61.00	60.10	1	5,745	0.02%
2018/11/16	0	0.00	1	63.20	62.80	-1	5,717	-0.02%
2018/11/15	2	62.20	4	62.28	62.30	-2	5,751	-0.03%
2018/11/14	12	61.13	12	59.93	59.90	0	5,766	0.00%
2018/11/13	4	60.08	4	60.25	60.40	0	5,754	0.00%
2018/11/12	1	59.90	1	59.90	60.00	0	5,747	0.00%
2018/11/09	1	60.10	0	0.00	59.90	1	5,796	0.02%
2018/11/07	40	60.98	40	62.06	62.30	0	5,774	0.00%
2018/11/06	1	61.80	3	62.13	62.20	-2	5,779	-0.03%
2018/11/05	0	0.00	1	60.00	61.90	-1	5,828	-0.02%
2018/11/02	6	61.30	14	60.26	60.90	-8	5,955	-0.13%
2018/11/01	5	58.36	10	58.85	59.30	-5	6,096	-0.08%
2018/10/31	20	55.00	25	57.42	57.00	-5	6,033	-0.08%
2018/10/30	2	51.20	0	0.00	52.90	2	5,892	0.03%
2018/10/29	9	51.18	23	51.07	51.50	-14	5,897	-0.24%
2018/10/26	16	50.22	2	51.55	49.90	14	5,844	0.24%
2018/10/25	10	50.90	5	50.06	49.50	5	5,769	0.09%
2018/10/24	5	54.50	0	0.00	55.00	5	5,665	0.09%
2018/10/23	5	56.80	1	57.50	56.30	4	5,639	0.07%
2018/10/22	2	58.15	0	0.00	58.40	2	5,632	0.04%
2018/10/17	0	0.00	11	59.47	59.80	-11	5,735	-0.19%
2018/10/16	2	57.00	1	58.00	55.70	1	5,704	0.02%
2018/10/15	0	0.00	1	56.60	57.30	-1	5,687	-0.02%
2018/10/12	1	54.20	11	55.33	57.30	-10	5,717	-0.17%
2018/10/11	8	54.59	2	54.00	54.00	6	5,740	0.10%
2018/10/09	0	0.00	1	59.70	60.00	-1	5,686	-0.02%
2018/10/08	1	61.80	0	0.00	61.00	1	5,598	0.02%
2018/10/04	1	65.90	2	66.65	65.70	-1	5,473	-0.02%
2018/10/02	0	0.00	1	68.00	68.00	-1	5,458	-0.02%
2018/10/01	0	0.00	1	68.90	68.10	-1	5,481	-0.02%
2018/09/28	1	67.60	0	0.00	68.00	1	5,512	0.02%
2018/09/21	1	70.00	4	69.33	70.30	-3	5,532	-0.05%
2018/09/20	0	0.00	1	66.00	66.70	-1	5,466	-0.02%
2018/09/18	3	64.57	0	0.00	64.00	3	5,493	0.05%
2018/09/17	3	65.63	7	65.94	66.10	-4	5,447	-0.07%
2018/09/13	5	61.74	0	0.00	63.30	5	5,329	0.09%
2018/09/12	2	63.20	3	63.20	61.70	-1	5,295	-0.02%
2018/09/10	1	65.00	0	0.00	64.70	1	5,271	0.02%
2018/09/07	2	70.60	0	0.00	69.70	2	5,265	0.04%
2018/09/06	0	0.00	1	71.30	70.10	-1	5,357	-0.02%
2018/09/03	1	73.90	0	0.00	73.40	1	5,657	0.02%
2018/08/31	3	74.40	1	74.50	74.50	2	5,622	0.04%
2018/08/28	0	0.00	1	76.20	76.00	-1	5,378	-0.02%
2018/08/24	4	70.68	1	71.00	70.80	3	5,337	0.06%
2018/08/22	13	74.57	9	74.36	74.10	4	5,362	0.07%
2018/08/20	0	0.00	25	73.02	73.00	-25	5,379	-0.46%
2018/08/17	11	75.55	1	75.80	75.10	10	5,358	0.19%
2018/08/15	1	74.80	8	75.20	74.10	-7	5,321	-0.13%
2018/08/14	0	0.00	1	76.90	76.70	-1	5,289	-0.02%
2018/08/13	29	78.48	14	77.31	76.90	15	5,262	0.29%
2018/08/10	22	82.91	20	83.07	82.30	2	5,200	0.04%
2018/08/09	24	81.12	17	80.91	81.50	7	5,075	0.14%
2018/08/08	35	79.49	63	79.99	83.10	-28	4,918	-0.57%
2018/08/07	19	78.04	18	78.06	76.50	1	4,710	0.02%
2018/08/06	1	80.00	1	77.70	75.40	0	4,659	0.00%
2018/08/03	0	0.00	0.3	76.60	77.00	-0.3	4,591	-0.01%
2018/08/01	27	78.72	3	78.77	77.60	24	4,507	0.53%
2018/07/31	1	78.20	0	0.00	78.00	1	4,434	0.02%
2018/07/30	14	76.86	20	77.05	77.20	-6	4,391	-0.14%
2018/07/27	2	74.90	0	0.00	75.00	2	4,377	0.05%
2018/07/25	0	0.00	1	73.70	76.50	-1	4,318	-0.02%
2018/07/24	7	72.90	10	73.45	73.70	-3	4,246	-0.07%
2018/07/18	2	72.00	6	70.22	69.00	-4	4,088	-0.10%
2018/07/17	1	69.60	0	0.00	69.10	1	3,991	0.03%
2018/07/12	1	66.00	1	67.20	67.80	0	4,041	0.00%
2018/07/11	1	67.40	1	67.00	67.00	0	4,009	0.00%
2018/07/10	1.7	68.00	0	0.00	68.30	1.7	3,965	0.04%
2018/07/06	0	0.00	1	64.40	64.50	-1	3,900	-0.03%
2018/07/05	2	65.70	0	0.00	66.00	2	3,880	0.05%
2018/07/03	5	68.50	0	0.00	69.00	5	3,887	0.13%
2018/07/02	1	69.30	0	0.00	69.80	1	3,864	0.03%
2018/06/28	5	68.30	5	68.20	68.20	0	3,921	0.00%
2018/06/27	0	0.00	30.5	69.00	69.30	-30.5	4,082	-0.75%
2018/06/25	30	68.50	1	67.70	69.00	29	4,044	0.72%
2018/06/22	2	67.05	1	68.20	68.50	1	4,093	0.02%
2018/06/21	10	67.60	10	67.85	68.10	0	4,062	0.00%
2018/06/20	1	65.10	1	65.40	66.70	0	4,031	0.00%
2018/06/19	3	66.97	4	67.40	66.00	-1	3,962	-0.03%
2018/06/15	0	0.00	1	69.30	69.30	-1	3,885	-0.03%
2018/06/14	37	69.56	39	69.40	70.00	-2	3,758	-0.05%
2018/06/13	4	71.00	5	71.10	70.40	-1	3,608	-0.03%
2018/06/12	10	68.40	1	67.80	67.20	9	3,365	0.27%
2018/06/11	5	70.38	3	68.50	69.70	2	3,296	0.06%
2018/06/06	0	0.00	1	65.50	65.70	-1	3,178	-0.03%
2018/06/05	0	0.00	1	64.40	65.00	-1	3,172	-0.03%
2018/06/04	1	64.50	0	0.00	64.90	1	3,194	0.03%
2018/06/01	6.5	67.15	12	67.15	65.10	-5.5	3,180	-0.17%
2018/05/30	0	0.00	2	65.25	64.50	-2	3,035	-0.07%
2018/05/29	0	0.00	2	65.80	66.00	-2	3,012	-0.07%
2018/05/28	11	64.59	0	0.00	64.80	11	3,006	0.37%
2018/05/25	1	63.50	1	63.50	63.70	0	2,996	0.00%
2018/05/24	2	62.30	2	63.10	63.50	0	3,001	0.00%
2018/05/21	0	0.00	1	62.70	62.30	-1	2,995	-0.03%
2018/05/15	2	62.40	37	62.66	62.40	-35	3,198	-1.09%
2018/05/10	2	61.60	3	62.00	63.40	-1	3,234	-0.03%
2018/05/07	5	59.80	0	0.00	59.80	5	3,299	0.15%
2018/05/03	0.1	60.50	0	0.00	60.90	0.1	3,306	0.00%
2018/04/30	2	60.30	0	0.00	60.40	2	3,317	0.06%
2018/04/27	0	0.00	1	60.50	60.30	-1	3,345	-0.03%
2018/04/26	0	0.00	1	61.50	59.50	-1	3,361	-0.03%
2018/04/25	1	60.00	0.5	61.00	60.90	0.5	3,416	0.01%
2018/04/24	5	62.10	0	0.00	60.60	5	3,501	0.14%
2018/04/23	5	62.60	0	0.00	62.90	5	3,699	0.14%
2018/04/20	0	0.00	1	62.80	62.80	-1	3,776	-0.03%
2018/04/19	0	0.00	1.3	64.32	64.80	-1.3	3,725	-0.03%
2018/04/13	10	63.90	0	0.00	63.40	10	3,719	0.27%
2018/04/11	1	63.80	0	0.00	64.00	1	3,777	0.03%
2018/04/03	0	0.00	1	63.50	64.40	-1	3,800	-0.03%
2018/04/02	6	66.42	2	65.50	65.10	4	3,775	0.11%
2018/03/31	6	67.25	5	67.80	67.00	1	3,746	0.03%
2018/03/30	10	66.19	8	67.25	66.90	2	3,619	0.06%
2018/03/29	6	63.92	1	64.00	63.50	5	3,427	0.15%
2018/03/28	17	64.49	2	63.80	64.10	15	3,421	0.44%
2018/03/27	2	64.70	0	0.00	64.70	2	3,391	0.06%
2018/03/23	1	62.90	0	0.00	62.00	1	3,321	0.03%
2018/03/15	0	0.00	1	64.10	63.90	-1	3,428	-0.03%
2018/03/14	0	0.00	1	63.70	63.70	-1	3,455	-0.03%
2018/03/06	2	62.40	1	62.30	62.50	1	3,753	0.03%
2018/03/05	4	61.10	4	61.00	61.00	0	3,814	0.00%
2018/03/02	4	60.10	4	60.50	60.50	0	3,843	0.00%
2018/03/01	2	60.90	2	61.10	61.20	0	3,863	0.00%
2018/02/27	2	63.20	2	61.80	61.00	0	3,851	0.00%
2018/02/23	4	62.90	4	63.60	63.70	0	3,984	0.00%
2018/02/22	2	62.60	2	63.20	63.00	0	4,199	0.00%
2018/02/21	2	63.90	2	63.80	63.80	0	4,397	0.00%
2018/02/09	10	61.98	11	62.85	64.10	-1	4,425	-0.02%
2018/02/07	3	61.30	0	0.00	59.70	3	4,347	0.07%
2018/02/06	2	60.55	0	0.00	60.20	2	4,368	0.05%
2018/01/31	0	0.00	2	65.70	65.80	-2	4,468	-0.04%
2018/01/26	5	62.68	0	0.00	63.70	5	4,362	0.11%
2018/01/24	1	66.00	4	65.90	66.00	-3	4,275	-0.07%
2018/01/23	0	0.00	5	66.36	66.00	-5	4,269	-0.12%
2018/01/22	2	66.50	0	0.00	67.30	2	4,231	0.05%
2018/01/19	24	68.00	22	68.23	68.10	2	4,250	0.05%
2018/01/18	0	0.00	2	67.70	67.60	-2	4,189	-0.05%
2018/01/17	4	67.70	4.7	67.72	68.00	-0.7	4,085	-0.02%
2018/01/05	0	0.00	5	65.42	64.80	-5	3,703	-0.14%
2018/01/04	0	0.00	1	65.50	66.00	-1	3,654	-0.03%