世界 (5347)-宏遠-館前券商分點個股進出

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
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股
1075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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	4	83.60	0	0.00	83.00	4	12,848	0.03%
2024/04/25	13	83.52	0	0.00	83.30	13	13,003	0.10%
2024/04/24	0	0.00	10	84.81	85.40	-10	13,050	-0.08%
2024/04/22	9	80.96	0	0.00	81.20	9	12,978	0.07%
2024/04/19	2	83.00	1	81.70	81.20	1	12,842	0.01%
2024/04/18	0	0.00	3	85.63	86.30	-3	12,613	-0.02%
2024/04/17	1	83.90	1	84.30	84.70	0	12,497	0.00%
2024/04/16	1	82.80	0	0.00	83.10	1	12,400	0.01%
2024/04/15	8	85.49	0	0.00	84.90	8	12,279	0.07%
2024/04/12	0	0.00	0	88.30	87.70	0	12,146	0.00%
2024/04/11	51.1	87.40	52	87.89	88.00	-0.9	12,086	-0.01%
2024/04/10	38	87.39	5	87.80	86.90	33	11,971	0.28%
2024/04/09	14	87.43	0	0.00	87.10	14	11,937	0.12%
2024/04/08	2	85.60	0	0.00	86.10	2	11,879	0.02%
2024/04/01	1	84.40	0	0.00	84.60	1	12,193	0.01%
2024/03/29	0	0.00	2	85.10	85.50	-2	12,083	-0.02%
2024/03/28	2	85.05	0	0.00	84.80	2	11,766	0.02%
2024/03/27	1	85.30	0	0.00	86.20	1	11,713	0.01%
2024/03/26	1	84.60	6	87.98	85.10	-5	11,645	-0.04%
2024/03/25	56	86.89	52	86.29	86.30	4	11,427	0.04%
2024/03/22	9	88.36	1	88.30	87.90	8	11,365	0.07%
2024/03/21	3	90.33	2	90.00	89.80	1	10,946	0.01%
2024/03/20	5.5	89.70	2	89.70	89.70	3.5	10,714	0.03%
2024/03/19	5	90.76	24.1	89.83	90.80	-19.1	10,121	-0.19%
2024/03/18	0	0.00	11	85.45	84.80	-11	9,386	-0.12%
2024/03/15	3	83.10	6	84.15	83.90	-3	9,116	-0.03%
2024/03/14	19.1	82.38	12	82.66	82.40	7.1	8,838	0.08%
2024/03/13	16	83.93	43.3	84.19	82.70	-27.3	8,627	-0.32%
2024/03/12	3	78.70	63	78.28	81.20	-60	7,739	-0.78%
2024/03/11	4	73.45	1	73.30	73.90	3	7,115	0.04%
2024/03/08	21	74.18	14	75.56	74.20	7	7,449	0.09%
2024/03/06	1	72.30	0	0.00	72.80	1	7,738	0.01%
2024/03/05	2	72.90	0	0.00	72.60	2	8,252	0.02%
2024/03/04	1	73.50	1	73.50	73.50	0	8,703	0.00%
2024/03/01	4	72.83	1	72.60	72.60	3	9,179	0.03%
2024/02/29	5	71.58	0	0.00	72.20	5	9,902	0.05%
2024/02/27	33	72.53	0	0.00	72.00	33	10,878	0.30%
2024/02/26	3	72.57	0	0.00	72.20	3	11,785	0.03%
2024/02/23	8	73.53	1	73.30	72.90	7	12,337	0.06%
2024/02/22	0	0.00	1	73.80	73.80	-1	12,910	-0.01%
2024/02/21	3	73.70	0	0.00	73.50	3	13,364	0.02%
2024/02/20	3	74.77	0	0.00	74.30	3	13,533	0.02%
2024/02/19	5	74.60	0	0.00	75.30	5	13,646	0.04%
2024/02/16	1	73.70	4	74.63	74.80	-3	13,746	-0.02%
2024/02/02	1	72.60	0	0.00	72.60	1	13,767	0.01%
2024/02/01	1	73.00	1	72.60	72.50	0	14,010	0.00%
2024/01/31	0	0.00	2	73.20	73.50	-2	14,280	-0.01%
2024/01/30	4.2	73.70	0	0.00	73.10	4.2	14,228	0.03%
2024/01/29	1.1	73.78	0	0.00	74.70	1.1	14,265	0.01%
2024/01/26	4	75.10	2	74.80	74.80	2	14,319	0.01%
2024/01/25	0	0.00	3	75.80	76.30	-3	14,328	-0.02%
2024/01/24	1.1	74.08	2	74.90	75.00	-0.9	14,305	-0.01%
2024/01/23	0	0.00	5	74.80	74.90	-5	14,351	-0.03%
2024/01/22	7	73.90	0	0.00	73.50	7	14,345	0.05%
2024/01/19	6	74.77	2	75.05	74.40	4	14,281	0.03%
2024/01/18	2	72.65	0	0.00	72.70	2	14,140	0.01%
2024/01/17	1.3	73.92	2	74.00	73.90	-0.7	14,076	0.00%
2024/01/16	5	76.34	2	75.60	76.00	3	13,957	0.02%
2024/01/15	2	77.35	0	0.00	77.80	2	13,883	0.01%
2024/01/12	6.1	77.99	0	0.00	77.50	6.1	13,946	0.04%
2024/01/11	0	0.00	6	79.20	79.40	-6	13,921	-0.04%
2024/01/08	5	78.76	2	78.40	78.10	3	14,142	0.02%
2024/01/05	5	78.78	3	79.50	78.60	2	14,333	0.01%
2024/01/04	0	0.00	1	79.00	78.50	-1	14,439	-0.01%
2024/01/03	2	78.25	0	0.00	78.30	2	14,488	0.01%
2023/12/29	1	81.40	2.1	81.30	81.50	-1.1	14,443	-0.01%
2023/12/28	6	80.95	0	0.00	81.10	6	14,403	0.04%
2023/12/27	11	80.25	24.1	80.17	81.00	-13.1	14,295	-0.09%
2023/12/26	2	78.20	0	0.00	78.50	2	14,049	0.01%
2023/12/25	1.1	77.91	0	0.00	78.00	1.1	14,090	0.01%
2023/12/22	0.2	77.95	0	0.00	78.20	0.2	14,148	0.00%
2023/12/21	0	0.00	135	77.44	77.40	-135	14,130	-0.96%	大賣/鉅額交易
2023/12/19	3.1	76.74	2	77.20	77.20	1.1	14,108	0.01%
2023/12/15	2	79.50	1	80.40	79.80	1	13,984	0.01%
2023/12/13	2.2	79.55	0	0.00	79.40	2.2	13,861	0.02%
2023/12/11	2	78.30	2	78.35	78.60	0	13,729	0.00%
2023/12/08	8	78.98	0	0.00	78.70	8	13,717	0.06%
2023/12/07	3	77.87	3	78.20	77.70	0	13,677	0.00%
2023/12/06	6	77.73	0	0.00	77.50	6	13,573	0.04%
2023/12/05	19	78.84	7	78.20	77.80	12	13,430	0.09%
2023/12/04	0	0.00	8	81.03	80.90	-8	13,054	-0.06%
2023/12/01	7	78.64	0	0.00	78.90	7	12,759	0.05%
2023/11/30	3.2	79.91	0	80.70	79.80	3.1	12,367	0.03%
2023/11/29	8	80.11	0	0.00	79.50	8	11,940	0.07%
2023/11/28	12	80.06	3	80.30	79.10	9	11,527	0.08%
2023/11/27	3	81.83	0	0.00	79.70	3	11,025	0.03%
2023/11/24	3	86.77	6	86.78	85.50	-3	10,300	-0.03%
2023/11/23	9	83.16	31.1	84.47	83.40	-22.1	9,265	-0.24%
2023/11/22	0.1	78.90	6.1	80.43	81.10	-6	8,342	-0.07%
2023/11/21	5	80.24	4.1	80.13	78.70	0.9	7,853	0.01%
2023/11/20	0	0.00	2.2	76.18	78.00	-2.2	7,333	-0.03%
2023/11/15	0	0.00	1	71.30	71.60	-1	6,740	-0.01%
2023/11/14	1	71.30	11	69.57	71.20	-10	6,718	-0.15%
2023/11/13	0	0.00	10	68.80	68.90	-10	6,563	-0.15%
2023/11/10	5	67.70	0	0.00	68.10	5	6,522	0.08%
2023/11/09	19	67.76	0	0.00	67.50	19	6,437	0.30%
2023/11/08	2	69.65	0	0.00	69.70	2	6,160	0.03%
2023/11/03	0.1	71.76	0	0.00	72.20	0.1	5,838	0.00%
2023/10/31	1	70.60	0	0.00	70.10	1	5,846	0.02%
2023/10/27	0	0.00	1	72.20	71.80	-1	5,922	-0.02%
2023/10/26	2	72.25	0	0.00	71.30	2	5,970	0.03%
2023/10/25	1	74.30	0	0.00	74.40	1	5,918	0.02%
2023/10/18	1	73.90	0	0.00	74.00	1	5,959	0.02%
2023/10/17	1	75.10	1	75.40	74.50	0	5,934	0.00%
2023/10/16	3	74.03	0	0.00	72.70	3	5,903	0.05%
2023/10/13	1	74.90	3	75.40	75.40	-2	5,828	-0.03%
2023/10/12	0	0.00	2.1	72.85	74.20	-2.1	5,629	-0.04%
2023/10/06	0	0.00	1	71.10	70.70	-1	5,485	-0.02%
2023/10/04	1	70.00	1.1	69.60	70.00	-0.1	5,403	0.00%
2023/09/26	1	68.40	0	0.00	68.00	1	5,588	0.02%
2023/09/21	0.1	69.54	12	69.90	69.60	-11.9	5,642	-0.21%
2023/09/14	1	71.90	1	72.00	71.80	0	5,719	0.00%
2023/09/13	0	0.00	0.1	71.70	71.40	-0.1	5,692	0.00%
2023/09/08	0	0.00	1	69.30	69.20	-1	5,650	-0.02%
2023/09/07	2	70.00	0	0.00	69.90	2	5,671	0.04%
2023/09/06	0	0.00	2	70.40	70.30	-2	5,635	-0.04%
2023/09/01	2	69.60	0.1	69.90	69.60	1.9	5,535	0.03%
2023/08/31	1	68.50	0	0.00	68.30	1	5,478	0.02%
2023/08/30	2	68.95	0.1	69.20	69.20	1.9	5,435	0.03%
2023/08/29	1	68.70	0	0.00	68.50	1	5,443	0.02%
2023/08/28	1	68.70	1	69.70	68.30	0	5,436	0.00%
2023/08/25	0.1	67.70	0	0.00	67.80	0.1	5,384	0.00%
2023/08/22	1.1	68.70	0	0.00	68.50	1.1	5,304	0.02%
2023/08/21	1	69.20	0	0.00	68.70	1	5,228	0.02%
2023/08/18	3	70.87	0	0.00	70.40	3	5,102	0.06%
2023/08/11	7	73.87	3	72.60	72.60	4	4,947	0.08%
2023/08/10	5	72.60	6	73.20	74.00	-1	4,956	-0.02%
2023/08/09	0	0.00	4	74.60	74.30	-4	4,846	-0.08%
2023/08/08	18	75.84	0	0.00	74.60	18	4,848	0.37%
2023/08/02	4	76.00	0	0.00	75.70	4	4,685	0.09%
2023/07/31	2	77.20	0	0.00	77.30	2	4,481	0.04%
2023/07/26	1	76.20	0	0.00	75.60	1	4,515	0.02%
2023/07/25	1	76.80	1	77.40	77.00	0	4,505	0.00%
2023/07/24	1	77.40	0	0.00	77.60	1	4,472	0.02%
2023/07/19	0	0.00	0.1	81.70	80.00	-0.1	4,371	0.00%
2023/07/18	1	80.80	0	0.00	80.80	1	4,387	0.02%
2023/07/17	1	82.00	0	0.00	81.30	1	4,426	0.02%
2023/07/14	0	0.00	1	81.10	80.80	-1	4,500	-0.02%
2023/07/13	1	79.10	1	79.80	79.70	0	4,465	0.00%
2023/07/10	1	80.60	0	0.00	80.00	1	4,428	0.02%
2023/07/07	2.1	81.19	0	0.00	80.50	2.1	4,407	0.05%
2023/07/06	1	83.30	0	0.00	83.50	1	4,317	0.02%
2023/07/05	2	84.05	0	0.00	83.70	2	4,229	0.05%
2023/06/28	1	86.20	0	0.00	86.20	1	4,087	0.02%
2023/06/27	6	87.47	0	0.00	87.00	6	4,096	0.15%
2023/06/26	2	87.45	0	0.00	87.00	2	4,165	0.05%
2023/06/20	1	88.20	0	0.00	88.10	1	4,293	0.02%
2023/06/19	8	89.60	0	0.00	89.30	8	4,273	0.19%
2023/06/16	7	91.51	0	0.00	90.30	7	4,285	0.16%
2023/06/15	0	0.00	1	93.10	92.90	-1	4,260	-0.02%
2023/06/14	0	0.00	7	92.50	92.90	-7	4,374	-0.16%
2023/06/13	2	92.50	0	0.00	92.50	2	4,360	0.05%
2023/06/12	1	92.80	0	0.00	93.00	1	4,330	0.02%
2023/06/09	12.4	93.64	2	93.60	93.40	10.4	4,346	0.24%
2023/06/07	1	94.80	11	94.45	94.80	-10	4,381	-0.23%
2023/06/06	3	91.20	0	0.00	91.30	3	4,377	0.07%
2023/06/05	0	0.00	0	92.70	92.70	0	4,373	0.00%
2023/06/02	1	91.90	0	0.00	91.90	1	4,363	0.02%
2023/06/01	2	91.95	0	0.00	91.60	2	4,368	0.05%
2023/05/31	3	93.00	1	93.30	92.90	2	4,405	0.05%
2023/05/29	0	0.00	3	94.83	94.10	-3	4,419	-0.07%
2023/05/26	1	93.20	1	94.20	92.80	0	4,503	0.00%
2023/05/25	2	90.00	0	0.00	90.40	2	4,492	0.04%
2023/05/23	3	90.03	0	0.00	90.00	3	4,803	0.06%
2023/05/08	1	89.80	0.1	90.00	89.80	0.9	5,594	0.02%
2023/05/05	1.1	89.65	0	0.00	89.70	1.1	5,685	0.02%
2023/05/04	1	87.10	0	0.00	89.30	1	5,810	0.02%
2023/04/21	2	91.35	0	0.00	90.20	2	6,869	0.03%
2023/04/19	2	91.95	2	90.90	90.90	0	7,214	0.00%
2023/04/17	2	93.70	1	93.80	93.80	1	7,735	0.01%
2023/04/12	0	0.00	1	94.30	94.30	-1	7,684	-0.01%
2023/04/10	0	0.00	0.3	95.10	94.60	-0.3	7,762	0.00%
2023/04/07	0	0.00	0	96.00	95.70	0	7,768	0.00%
2023/04/06	0.1	96.50	0	0.00	95.90	0.1	7,777	0.00%
2023/03/31	1.1	97.39	0	0.00	96.90	1.1	7,782	0.01%
2023/03/30	1	96.80	0	0.00	97.50	1	7,815	0.01%
2023/03/29	0	0.00	7	95.73	96.00	-7	7,814	-0.09%
2023/03/28	0.1	98.40	3	99.80	98.90	-2.9	7,825	-0.04%
2023/03/27	2.1	99.20	2	100.25	99.00	0.1	7,922	0.00%
2023/03/24	1	98.20	11	98.83	98.50	-10	7,889	-0.13%
2023/03/23	1	98.00	12	95.78	98.00	-11	7,842	-0.14%
2023/03/22	21	94.20	1	95.10	94.20	20	7,774	0.26%
2023/03/21	1	93.60	1	94.40	93.70	0	7,849	0.00%
2023/03/20	5	95.48	2	94.60	94.60	3	7,920	0.04%
2023/03/17	1	95.20	4	94.60	95.90	-3	7,928	-0.04%
2023/03/16	0	0.00	3	92.50	91.80	-3	7,841	-0.04%
2023/03/15	0	0.00	1	92.70	91.50	-1	7,893	-0.01%
2023/03/14	1	91.10	0	0.00	91.00	1	7,937	0.01%
2023/03/10	3	91.43	0	0.00	91.70	3	7,997	0.04%
2023/03/09	1	95.00	0	0.00	93.90	1	8,118	0.01%
2023/03/07	0	0.00	4	94.80	94.40	-4	8,131	-0.05%
2023/03/06	3	94.33	2	93.90	94.30	1	8,136	0.01%
2023/03/03	2	92.15	15	92.70	91.60	-13	8,105	-0.16%
2023/03/02	1	92.30	0	0.00	92.60	1	8,090	0.01%
2023/03/01	2	90.80	1	92.60	93.40	1	8,175	0.01%
2023/02/24	3	93.67	3	93.57	92.50	0	8,181	0.00%
2023/02/23	12	92.51	19	93.44	93.40	-7	8,204	-0.09%
2023/02/22	5	91.18	23	92.50	91.70	-18	8,356	-0.22%
2023/02/21	1	95.00	3	95.00	95.00	-2	8,345	-0.02%
2023/02/20	1	92.40	1	93.70	93.50	0	8,479	0.00%
2023/02/17	1	92.10	0	0.00	92.40	1	8,752	0.01%
2023/02/16	27	92.83	0	0.00	92.70	27	8,847	0.31%
2023/02/15	3	93.67	0	0.00	92.40	3	9,097	0.03%
2023/02/14	1	97.00	1	96.70	97.20	0	9,016	0.00%
2023/02/13	2	96.50	1	98.20	96.80	1	9,109	0.01%
2023/02/10	4	98.45	20	97.62	98.70	-16	9,040	-0.18%
2023/02/09	15	95.50	0	0.00	95.50	15	8,938	0.17%
2023/02/08	3	96.67	2	95.85	95.70	1	8,956	0.01%
2023/02/07	1	93.70	1	95.50	95.30	0	8,863	0.00%
2023/02/06	3	94.40	0	0.00	93.60	3	9,066	0.03%
2023/02/02	9	98.01	1	98.90	96.80	8	9,008	0.09%
2023/02/01	1	97.10	0.4	97.50	97.20	0.6	8,912	0.01%
2023/01/31	2	97.95	1	97.90	99.70	1	8,795	0.01%
2023/01/30	3.1	100.19	1	98.90	101.00	2.1	8,464	0.02%
2023/01/17	0	0.00	1	91.30	92.00	-1	8,194	-0.01%
2023/01/16	0	88.90	0	0.00	89.30	0	8,114	0.00%
2023/01/13	0	0.00	1	89.30	88.20	-1	8,124	-0.01%
2023/01/11	0.2	90.90	0	0.00	92.60	0.2	7,883	0.00%
2023/01/10	0	0.00	3	91.67	91.70	-3	7,836	-0.04%
2023/01/09	0	91.74	1	90.80	93.40	-1	7,676	-0.01%
2023/01/06	1	89.89	7	90.94	90.80	-6	7,420	-0.08%
2023/01/05	2	85.15	3	84.40	84.80	-1	6,972	-0.01%
2022/12/23	2	81.30	0	0.00	81.50	2	7,006	0.03%
2022/12/20	0	0.00	1	83.20	81.30	-1	7,064	-0.01%
2022/12/16	0	0.00	1	83.20	82.30	-1	6,965	-0.01%
2022/12/13	1	84.90	3	85.77	83.80	-2	7,106	-0.03%
2022/12/12	0	0.00	1	83.30	83.90	-1	7,001	-0.01%
2022/12/08	1	83.00	0	0.00	82.90	1	6,914	0.01%
2022/12/07	1	83.80	0	0.00	83.30	1	6,902	0.01%
2022/12/06	2	84.80	0	0.00	84.80	2	6,881	0.03%
2022/12/05	1	87.20	0	0.00	86.50	1	6,886	0.01%
2022/12/02	1	86.90	0	0.00	86.80	1	6,936	0.01%
2022/12/01	1	86.80	5	85.46	87.10	-4	6,920	-0.06%
2022/11/30	3	82.70	1	82.00	82.30	2	6,787	0.03%
2022/11/28	0	0.00	5	83.80	83.50	-5	6,752	-0.07%
2022/11/23	2	84.50	1	85.80	83.20	1	6,779	0.01%
2022/11/21	5	84.70	2	84.20	83.70	3	6,762	0.04%
2022/11/18	1	87.90	0	0.00	88.10	1	6,627	0.02%
2022/11/17	2	88.45	4	88.03	90.70	-2	6,483	-0.03%
2022/11/16	1	86.80	3	86.77	87.20	-2	6,395	-0.03%
2022/11/15	13	84.90	8	84.40	85.50	5	6,169	0.08%
2022/11/14	2	81.80	3	81.00	80.80	-1	5,930	-0.02%
2022/11/11	0	0.00	2	79.76	80.90	-2	5,877	-0.03%
2022/11/10	1	74.20	1	74.50	74.10	0	5,629	0.00%
2022/11/09	1	71.70	5	71.88	73.00	-4	5,590	-0.07%
2022/11/08	1	69.10	0	0.00	69.10	1	5,547	0.02%
2022/11/07	0	0.00	2	66.50	67.50	-2	5,611	-0.04%
2022/11/03	0	0.00	1	65.00	65.10	-1	5,632	-0.02%
2022/11/02	3	65.10	2	64.70	66.00	1	5,664	0.02%
2022/11/01	0	0.00	0.1	68.00	68.10	-0.1	5,487	0.00%
2022/10/31	0	0.00	2	66.00	66.40	-2	5,609	-0.04%
2022/10/27	1	64.60	0	0.00	64.80	1	5,940	0.02%
2022/10/26	0	62.40	0	0.00	61.90	0	6,062	0.00%
2022/10/25	0.1	63.20	0	0.00	62.60	0.1	6,094	0.00%
2022/10/24	0	0.00	1.1	66.19	64.80	-1.1	6,098	-0.02%
2022/10/18	1	64.30	0	0.00	63.00	1	6,072	0.02%
2022/10/13	0	60.40	0	0.00	60.30	0	6,187	0.00%
2022/10/11	0.1	62.10	0	0.00	61.00	0.1	6,153	0.00%
2022/10/07	1	67.50	0	0.00	66.80	1	6,176	0.02%
2022/09/29	1	64.50	0	0.00	63.50	1	6,543	0.02%
2022/09/28	1	64.00	0.5	63.90	63.30	0.5	6,594	0.01%
2022/09/27	0	0.00	5	64.80	65.00	-5	6,635	-0.08%
2022/09/26	5	64.40	0	0.00	64.40	5	6,777	0.07%
2022/08/30	1	73.30	0	0.00	73.30	1	7,145	0.01%
2022/08/24	0	0.00	2	75.80	75.20	-2	7,171	-0.03%
2022/08/17	3	76.40	0	0.00	77.20	3	7,294	0.04%
2022/08/15	2	77.40	0	0.00	78.20	2	7,379	0.03%
2022/08/10	0	0.00	1	70.60	70.40	-1	7,157	-0.01%
2022/08/09	2	72.00	0	0.00	72.00	2	7,132	0.03%
2022/08/08	2	74.25	15	74.90	73.40	-13	7,087	-0.18%
2022/08/04	0	0.00	9.1	71.30	73.00	-9.1	6,886	-0.13%
2022/08/03	9	70.37	0	0.00	69.70	9	6,740	0.13%
2022/08/02	2.1	67.71	0	0.00	68.20	2.1	6,575	0.03%
2022/07/28	1	72.10	0	0.00	72.10	1	6,509	0.02%
2022/07/27	1	70.40	0	0.00	72.10	1	6,491	0.02%
2022/07/21	1	74.90	11	74.67	75.90	-10	6,501	-0.15%
2022/07/20	10	74.60	10	75.70	73.50	0	6,451	0.00%
2022/07/15	2	73.60	2	71.60	73.10	0	6,416	0.00%
2022/07/08	2	71.80	0.1	73.30	71.80	2	6,256	0.03%
2022/07/06	0.1	68.10	0	0.00	65.30	0.1	6,078	0.00%
2022/06/22	2	84.70	0	0.00	83.70	2	5,546	0.04%
2022/06/21	6	89.97	0	0.00	89.40	6	5,431	0.11%
2022/06/20	1	91.40	0	0.00	89.10	1	5,392	0.02%
2022/06/14	2	96.70	0	0.00	96.50	2	5,245	0.04%
2022/06/13	1	95.70	0	0.00	95.60	1	5,217	0.02%
2022/06/09	25	102.16	0	0.00	102.00	25	5,134	0.49%
2022/06/02	2	100.50	0	0.00	101.00	2	5,241	0.04%
2022/05/31	1	105.50	5	107.00	107.00	-4	5,238	-0.08%
2022/05/25	2	100.00	0	0.00	101.00	2	5,078	0.04%
2022/05/24	4	101.60	5	101.66	99.80	-1	5,092	-0.02%
2022/05/23	7	107.21	5	107.10	106.50	2	4,966	0.04%
2022/05/20	1	105.00	1	105.50	107.50	0	4,925	0.00%
2022/05/18	2	106.50	0	0.00	107.50	2	4,905	0.04%
2022/05/12	1	100.00	1	100.50	101.00	0	5,143	0.00%
2022/05/10	1	98.00	0	0.00	101.00	1	5,295	0.02%
2022/05/09	4	102.63	2	102.00	99.50	2	5,337	0.04%
2022/05/06	2	103.25	4	106.00	107.50	-2	5,360	-0.04%
2022/05/05	3	106.17	1	107.00	107.50	2	5,477	0.04%
2022/05/03	1	102.50	1	103.00	104.00	0	5,655	0.00%
2022/04/27	0	0.00	1	98.50	98.50	-1	5,692	-0.02%
2022/04/21	0	0.00	2	107.50	109.00	-2	5,748	-0.03%
2022/04/19	4	108.00	0	0.00	108.00	4	5,852	0.07%
2022/04/15	1	111.00	0	0.00	108.00	1	5,999	0.02%
2022/04/08	0	0.00	1	116.00	116.50	-1	6,153	-0.02%
2022/04/06	6	115.00	0	0.00	118.00	6	6,035	0.10%
2022/03/31	0	0.00	1	125.00	124.50	-1	5,845	-0.02%
2022/03/30	0	0.00	2.1	124.99	124.00	-2.1	5,856	-0.04%
2022/03/28	0	0.00	1	119.00	120.50	-1	5,875	-0.02%
2022/03/25	1	122.00	0	0.00	122.00	1	5,861	0.02%
2022/03/18	0	0.00	2	123.00	124.00	-2	6,003	-0.03%
2022/03/17	0	0.00	6.3	122.40	123.00	-6.3	6,109	-0.10%
2022/03/16	4	115.25	0	0.00	115.00	4	6,054	0.07%
2022/03/15	2	117.00	0	0.00	116.50	2	6,112	0.03%
2022/03/10	0.2	125.00	0	0.00	124.00	0.2	6,202	0.00%
2022/03/09	0.1	122.00	0	0.00	122.00	0.1	6,295	0.00%
2022/03/07	4	122.00	0	0.00	123.50	4	6,505	0.06%
2022/03/04	3	128.00	0	0.00	127.00	3	6,506	0.05%
2022/03/02	0	0.00	2	131.00	133.50	-2	6,430	-0.03%
2022/03/01	0.1	129.00	6	129.25	130.00	-5.9	6,379	-0.09%
2022/02/25	3	124.67	0	0.00	125.50	3	6,344	0.05%
2022/02/24	1	126.00	0	0.00	125.00	1	6,354	0.02%
2022/02/23	3	125.17	0	0.00	124.50	3	6,327	0.05%
2022/02/22	1	124.50	0	0.00	126.50	1	6,402	0.02%
2022/02/18	2	127.25	1	129.00	128.00	1	6,436	0.02%
2022/02/16	1	129.00	1.2	129.07	129.50	-0.2	6,529	0.00%
2022/02/15	2	128.00	2	129.75	127.00	0	6,571	0.00%
2022/02/14	2	126.00	0	0.00	124.00	2	6,467	0.03%
2022/02/11	0	0.00	0.2	131.78	131.50	-0.2	6,450	0.00%
2022/02/10	0	0.00	1.2	130.85	130.50	-1.2	6,657	-0.02%
2022/02/09	0.1	127.00	0	0.00	127.50	0.1	6,697	0.00%
2022/02/08	3	123.67	0	125.00	123.50	3	6,783	0.04%
2022/02/07	1	124.00	0	0.00	123.50	1	6,906	0.01%
2022/01/26	4	130.00	3	131.67	130.50	1	7,198	0.01%
2022/01/25	0	0.00	2	138.50	139.00	-2	7,862	-0.03%
2022/01/21	1	138.00	0	0.00	138.00	1	8,056	0.01%
2022/01/17	0.1	141.00	0	0.00	140.50	0.1	8,472	0.00%
2022/01/11	1.1	139.68	1	140.00	139.50	0.1	8,566	0.00%
2022/01/10	1	143.00	0	0.00	143.00	1	8,543	0.01%
2022/01/07	0.3	144.50	0	0.00	142.50	0.3	8,724	0.00%
2022/01/06	2	145.75	0	0.00	147.00	2	8,756	0.02%
2022/01/05	1	150.00	0	0.00	148.50	1	8,905	0.01%
2022/01/04	3	151.33	0	0.00	150.50	3	8,975	0.03%
2022/01/03	1	151.00	1	151.50	151.50	0	9,042	0.00%
2021/12/29	0	0.00	0	158.50	159.50	0	9,316	0.00%
2021/12/28	0	0.00	2	159.25	160.00	-2	9,597	-0.02%
2021/12/27	0	0.00	2	158.50	157.50	-2	9,682	-0.02%
2021/12/09	4	153.25	0	0.00	153.50	4	11,675	0.03%
2021/12/07	2	161.00	10	162.00	162.00	-8	12,681	-0.06%
2021/12/06	1	164.00	0	0.00	165.00	1	12,952	0.01%
2021/12/03	2	163.25	2	163.00	164.00	0	13,313	0.00%
2021/12/02	1	161.00	7	163.07	165.00	-6	13,767	-0.04%
2021/12/01	0	0.00	2	156.00	157.50	-2	14,155	-0.01%
2021/11/30	1	152.00	4	153.00	155.00	-3	14,518	-0.02%
2021/11/29	1	147.50	0	0.00	149.50	1	14,783	0.01%
2021/11/26	1	149.00	0	0.00	148.00	1	14,896	0.01%
2021/11/25	0	0.00	2	152.75	151.50	-2	14,949	-0.01%
2021/11/24	1	151.00	0	0.00	151.00	1	15,122	0.01%
2021/11/23	1	153.50	1	154.00	153.50	0	15,266	0.00%
2021/11/22	1	159.50	1	160.50	159.50	0	15,438	0.00%
2021/11/19	3	158.67	4	157.25	156.00	-1	15,753	-0.01%
2021/11/18	1	154.50	2	155.25	156.00	-1	15,866	-0.01%
2021/11/17	0	0.00	12	155.33	154.50	-12	16,082	-0.07%
2021/11/16	0	0.00	1	151.50	151.00	-1	16,201	-0.01%
2021/11/15	0	0.00	1.2	155.58	153.50	-1.2	16,248	-0.01%
2021/11/12	2	155.50	0	0.00	154.00	2	16,476	0.01%
2021/11/10	1	151.50	1	153.50	154.00	0	16,671	0.00%
2021/11/09	5	156.60	28	156.84	155.50	-23	16,820	-0.14%
2021/11/08	0	149.00	1	150.00	150.50	-1	16,970	-0.01%
2021/11/05	3	146.33	6.1	146.57	144.50	-3.1	17,155	-0.02%
2021/11/04	10	146.95	1	144.00	143.50	9	17,580	0.05%
2021/11/03	36	152.51	2	151.50	151.50	34	17,469	0.19%
2021/11/02	20	158.43	21	158.90	158.00	-1	17,754	-0.01%
2021/11/01	1	146.00	5	147.90	148.50	-4	17,649	-0.02%
2021/10/29	2	142.26	8	144.06	144.50	-6	17,622	-0.03%
2021/10/28	10	144.40	0	0.00	143.00	10	17,507	0.06%
2021/10/27	2.1	147.98	1	145.00	149.00	1.1	17,344	0.01%
2021/10/26	1	141.50	0	0.00	143.50	1	17,224	0.01%
2021/10/25	0	0.00	1	140.50	141.00	-1	17,090	-0.01%
2021/10/22	0	143.50	0	0.00	143.50	0	17,034	0.00%
2021/10/21	1	147.47	1	143.00	143.00	0	16,896	0.00%
2021/10/20	1	147.50	1	149.00	146.50	0	16,829	0.00%
2021/10/19	0	0.00	5	145.80	145.50	-5	16,704	-0.03%
2021/10/18	0	0.00	0	142.50	140.50	0	16,617	0.00%
2021/10/15	5	145.30	4	145.00	144.00	1	16,585	0.01%
2021/10/13	1	138.99	2	139.00	138.00	-1	16,360	-0.01%
2021/10/12	1	141.50	9	143.28	141.00	-8	16,162	-0.05%
2021/10/08	7	149.79	3	147.50	147.00	4	16,055	0.02%
2021/10/07	4	149.75	0	0.00	150.00	4	15,897	0.03%
2021/10/06	1	148.00	2	148.51	149.00	-1	15,732	-0.01%
2021/10/05	1	144.87	4	147.50	145.50	-3	15,557	-0.02%
2021/10/04	6	144.58	2	144.09	144.00	4	15,271	0.03%
2021/10/01	1	147.50	1	149.00	149.00	0	15,191	0.00%
2021/09/30	3	149.67	4	146.86	151.50	-1	15,062	-0.01%
2021/09/29	8	144.76	2	144.75	144.50	6	14,878	0.04%
2021/09/28	1	151.00	1	152.50	155.50	0	14,638	0.00%
2021/09/24	3	154.84	3	155.83	157.50	0	14,499	0.00%
2021/09/23	3.1	154.48	3	153.17	152.00	0.1	14,371	0.00%
2021/09/22	3	154.17	1	154.00	154.00	2	14,150	0.01%
2021/09/17	2	157.75	0	0.00	162.00	2	13,947	0.01%
2021/09/16	10.1	158.30	6	157.92	157.00	4.1	13,727	0.03%
2021/09/15	1	158.00	1	158.50	158.50	0	13,534	0.00%
2021/09/14	7	162.79	6	163.50	160.00	1	13,350	0.01%
2021/09/13	11	166.91	4	168.13	162.00	7	13,011	0.05%
2021/09/10	4.3	171.60	15	171.10	173.50	-10.7	12,479	-0.09%
2021/09/09	10	161.00	13	162.31	164.00	-3	11,860	-0.03%
2021/09/08	8	162.19	23.1	162.03	158.00	-15.1	11,556	-0.13%
2021/09/07	30	166.52	23	167.35	171.50	7	11,313	0.06%
2021/09/06	9	164.94	8	165.25	165.00	1	10,853	0.01%
2021/09/03	4.1	154.91	4	157.25	158.50	0.1	10,229	0.00%
2021/09/02	4	154.88	12	156.08	153.00	-8	9,846	-0.08%
2021/09/01	0	0.00	3	151.00	151.00	-3	9,499	-0.03%
2021/08/31	1	148.00	0	0.00	148.00	1	9,384	0.01%
2021/08/30	8	148.13	5	146.50	149.00	3	9,304	0.03%
2021/08/27	7	145.36	14	147.89	148.50	-7	9,135	-0.08%
2021/08/26	42	148.90	38	146.38	144.00	4	8,977	0.04%
2021/08/25	18	147.67	13	146.74	145.50	5	8,809	0.06%
2021/08/24	34	141.96	2	141.00	142.50	32	8,417	0.38%
2021/08/23	1	141.50	9	138.06	138.50	-8	8,223	-0.10%
2021/08/20	2	130.50	3	130.17	131.50	-1	8,078	-0.01%
2021/08/19	5	135.70	0	0.00	136.00	5	8,033	0.06%
2021/08/18	3	136.00	4	135.88	137.00	-1	7,956	-0.01%
2021/08/17	0	0.00	1	135.50	136.50	-1	7,737	-0.01%
2021/08/16	22	136.59	21	136.48	137.50	1	7,663	0.01%
2021/08/13	2	141.75	0	0.00	141.50	2	7,476	0.03%
2021/08/12	4	150.13	8	148.75	145.00	-4	7,264	-0.06%
2021/08/11	15	146.63	16	144.63	144.00	-1	6,871	-0.01%
2021/08/10	5	149.50	9	148.83	146.50	-4	6,610	-0.06%
2021/08/09	0	0.00	1	142.50	143.00	-1	6,104	-0.02%
2021/08/06	7	148.00	4	150.75	143.00	3	6,073	0.05%
2021/08/05	9	137.06	10	143.60	146.50	-1	5,508	-0.02%
2021/08/04	0	0.00	3	133.17	133.50	-3	4,873	-0.06%
2021/08/03	1	118.00	1	119.50	121.50	0	4,888	0.00%
2021/08/02	0	0.00	3	118.33	120.00	-3	4,890	-0.06%
2021/07/30	4	115.75	2	117.25	115.50	2	4,889	0.04%
2021/07/28	1	111.00	0	0.00	111.50	1	5,217	0.02%
2021/07/27	2	113.75	0	0.00	113.50	2	5,298	0.04%
2021/07/23	1	115.00	0	0.00	114.00	1	5,447	0.02%
2021/07/22	0	0.00	2	116.50	117.00	-2	5,492	-0.04%
2021/07/21	2	116.00	6	116.33	116.50	-4	5,530	-0.07%
2021/07/20	4	113.50	2	113.00	114.00	2	5,603	0.04%
2021/07/19	6	111.17	0	0.00	113.00	6	5,590	0.11%
2021/07/16	1	117.00	0	0.00	117.50	1	5,552	0.02%
2021/07/15	0	0.00	16	119.69	120.00	-16	5,554	-0.29%
2021/07/13	0	0.00	1	119.50	119.00	-1	5,563	-0.02%
2021/07/12	1	115.50	0	0.00	116.00	1	5,611	0.02%
2021/07/08	1	114.00	0	0.00	115.00	1	5,758	0.02%
2021/07/05	0	0.00	2	118.50	118.00	-2	6,113	-0.03%
2021/06/29	0	0.00	1	117.50	117.50	-1	6,354	-0.02%
2021/06/28	8	116.19	0	0.00	116.00	8	6,417	0.12%
2021/06/25	1	118.00	0	0.00	117.50	1	6,458	0.02%
2021/06/24	3	118.17	0	0.00	118.00	3	6,472	0.05%
2021/06/23	0	119.50	3	120.33	120.50	-3	6,502	-0.05%
2021/06/22	3	117.50	0	0.00	118.00	3	6,580	0.05%
2021/06/21	1	119.50	0	0.00	121.00	1	6,606	0.02%
2021/06/18	0	0.00	1	125.00	122.00	-1	6,651	-0.02%
2021/06/17	1	122.00	0	0.00	123.50	1	6,636	0.02%
2021/06/16	3	126.17	5	128.00	121.50	-2	6,721	-0.03%
2021/06/15	1	125.50	3	125.33	124.00	-2	6,686	-0.03%
2021/06/11	0	117.50	0	0.00	117.50	0	6,690	0.00%
2021/06/10	0	115.50	1	117.00	116.00	-1	6,782	-0.01%
2021/06/09	3	114.00	2	113.00	114.00	1	6,813	0.01%
2021/06/08	0	0.00	1	116.50	114.50	-1	6,997	-0.01%
2021/06/07	0.1	113.41	0	0.00	113.50	0.1	7,198	0.00%
2021/06/04	0	0.00	2	114.50	114.00	-2	7,374	-0.03%
2021/06/02	2.1	115.00	0	0.00	116.00	2.1	7,656	0.03%
2021/06/01	0	0.00	2	118.00	117.50	-2	7,776	-0.03%
2021/05/31	2	117.50	6	117.83	118.00	-4	7,947	-0.05%
2021/05/27	0	0.00	2	114.25	116.50	-2	8,110	-0.02%
2021/05/25	0	0.00	3	113.00	112.50	-3	8,145	-0.04%
2021/05/24	2	106.50	2	107.00	108.00	0	8,137	0.00%
2021/05/20	1	105.51	1	106.00	105.50	0	8,217	0.00%
2021/05/18	0	106.50	1	107.50	108.50	-1	8,350	-0.01%
2021/05/17	0	103.50	1	102.50	104.50	-1	8,383	-0.01%
2021/05/14	4	106.38	0	0.00	105.50	4	8,318	0.05%
2021/05/13	4.2	110.36	10	108.25	110.00	-5.8	8,342	-0.07%
2021/05/12	12	103.75	14	103.03	101.50	-2	8,514	-0.02%
2021/05/11	2	111.00	3	111.67	109.50	-1	8,481	-0.01%
2021/05/10	1	113.50	0	0.00	114.50	1	8,426	0.01%
2021/05/07	0	114.00	0	0.00	114.00	0	8,515	0.00%
2021/05/06	0	0.00	2	116.50	112.50	-2	8,587	-0.02%
2021/05/05	4	111.13	1	118.50	110.50	3	8,498	0.04%
2021/05/03	2	114.75	4	115.00	115.00	-2	8,682	-0.02%
2021/04/29	0	0.00	4	119.75	119.50	-4	8,761	-0.05%
2021/04/28	0	0.00	1	119.00	120.00	-1	8,781	-0.01%
2021/04/27	2	119.50	11	119.00	119.50	-9	8,896	-0.10%
2021/04/26	4	117.75	2	119.50	118.50	2	8,923	0.02%
2021/04/22	1	113.00	0	0.00	113.50	1	9,041	0.01%
2021/04/21	1	113.00	0	0.00	113.50	1	9,049	0.01%
2021/04/16	1	116.50	1	117.00	116.50	0	9,284	0.00%
2021/04/15	0	0.00	0.1	114.50	114.00	-0.1	9,303	0.00%
2021/04/14	0	0.00	2	116.00	113.00	-2	9,305	-0.02%
2021/04/13	0	0.00	3	117.67	116.50	-3	9,261	-0.03%
2021/04/12	2	116.00	1	115.00	116.00	1	9,214	0.01%
2021/04/09	19	116.58	3	116.00	116.50	16	9,116	0.18%
2021/04/08	2	112.00	1	111.50	112.50	1	8,994	0.01%
2021/04/07	1	110.50	0	0.00	111.00	1	8,990	0.01%
2021/04/06	0	0.00	1	111.00	112.00	-1	8,939	-0.01%
2021/04/01	0	0.00	3	109.50	110.00	-3	8,882	-0.03%
2021/03/31	2	108.75	1	109.50	108.00	1	8,830	0.01%
2021/03/29	1	108.00	1	108.50	108.00	0	8,695	0.00%
2021/03/23	2	108.75	1	110.00	108.50	1	8,634	0.01%
2021/03/19	2	106.25	0	0.00	108.00	2	8,674	0.02%
2021/03/18	1	107.00	1	109.00	109.00	0	8,613	0.00%
2021/03/17	1	106.50	1	108.50	106.00	0	8,614	0.00%
2021/03/16	0	0.00	1	107.50	108.50	-1	8,584	-0.01%
2021/03/12	0	0.00	1	106.00	106.50	-1	9,054	-0.01%
2021/03/11	2	101.20	1	102.00	102.00	1	9,045	0.01%
2021/03/10	5	101.30	0	0.00	100.50	5	8,877	0.06%
2021/03/09	2	99.95	0	0.00	102.50	2	8,724	0.02%
2021/03/08	1	105.50	0	0.00	103.50	1	8,592	0.01%
2021/03/05	1	105.00	0	0.00	106.00	1	8,532	0.01%
2021/03/04	3	109.17	0	0.00	108.50	3	8,465	0.04%
2021/03/03	3	111.50	1	112.50	112.50	2	8,319	0.02%
2021/03/02	2	115.25	0	0.00	115.00	2	8,190	0.02%
2021/02/26	7	118.43	0	0.00	116.00	7	8,162	0.09%
2021/02/25	2	123.00	0.7	122.50	122.50	1.3	8,089	0.02%
2021/02/23	3	122.00	0	0.00	122.00	3	8,511	0.04%
2021/02/22	2	124.50	0	0.00	125.50	2	8,435	0.02%
2021/02/19	0	0.00	2	125.00	124.50	-2	8,413	-0.02%
2021/02/18	5	124.30	2	124.00	123.50	3	8,373	0.04%
2021/02/17	3	127.67	2	128.00	126.50	1	8,278	0.01%
2021/02/05	3	127.83	9.5	127.39	126.00	-6.5	8,186	-0.08%
2021/02/04	0	0.00	2	126.50	126.50	-2	8,143	-0.02%
2021/02/03	3	125.67	9	123.50	127.00	-6	8,047	-0.07%
2021/02/02	0	0.00	1	117.50	118.00	-1	7,806	-0.01%
2021/02/01	2	113.25	1	112.50	115.00	1	7,775	0.01%
2021/01/29	2	116.00	2	119.00	112.00	0	7,766	0.00%
2021/01/28	2.4	118.41	0	0.00	117.00	2.4	7,864	0.03%
2021/01/27	8	125.44	1	125.00	122.50	7	7,762	0.09%
2021/01/26	2	128.00	1	132.00	123.00	1	7,665	0.01%
2021/01/25	8	127.13	5	127.80	129.50	3	7,524	0.04%
2021/01/22	3	123.50	2	122.50	123.00	1	7,177	0.01%
2021/01/21	0	0.00	1	121.00	120.00	-1	7,023	-0.01%
2021/01/20	2	121.00	4	119.88	120.00	-2	6,918	-0.03%
2021/01/19	0	0.00	2	119.25	118.50	-2	6,791	-0.03%
2021/01/18	1	115.50	300	115.21	116.50	-299	6,711	-4.46%	大賣/鉅額交易
2021/01/15	2	118.75	2	120.75	117.50	0	6,677	0.00%
2021/01/14	1	120.50	1	121.00	122.00	0	6,525	0.00%
2021/01/13	3	122.67	6	119.67	124.00	-3	6,448	-0.05%
2021/01/12	2	118.00	1	117.50	117.00	1	6,247	0.02%
2021/01/11	0	0.00	7	117.72	118.00	-7	6,198	-0.11%
2021/01/08	7	117.79	2	119.25	116.00	5	6,139	0.08%
2021/01/07	0	0.00	2	113.50	116.00	-2	6,030	-0.03%
2021/01/06	10	113.25	4	112.75	113.00	6	6,036	0.10%
2021/01/05	6	113.25	6	113.67	114.00	0	6,040	0.00%
2021/01/04	8	113.88	6.2	114.18	114.00	1.8	6,119	0.03%
2020/12/31	3	115.50	3	115.33	116.00	0	6,241	0.00%
2020/12/30	7	112.93	6	114.00	113.50	1	6,217	0.02%
2020/12/29	2	114.75	4	115.13	114.00	-2	6,249	-0.03%
2020/12/28	1	114.00	3	115.50	118.00	-2	6,298	-0.03%
2020/12/25	2	114.25	1	115.50	115.00	1	6,405	0.02%
2020/12/24	1	114.50	1	115.50	114.50	0	6,624	0.00%
2020/12/23	1.1	114.50	0	0.00	114.50	1.1	6,829	0.02%
2020/12/22	0	0.00	1	116.00	114.50	-1	6,881	-0.01%
2020/12/21	1	114.50	1	114.50	115.50	0	6,899	0.00%
2020/12/18	0	0.00	1	116.50	116.00	-1	6,886	-0.01%
2020/12/17	2	115.25	3	114.67	115.00	-1	6,863	-0.01%
2020/12/16	3	113.00	2.1	114.24	112.50	0.9	6,773	0.01%
2020/12/15	2	113.00	0.1	112.87	112.50	1.9	6,713	0.03%
2020/12/14	2	115.25	1	114.50	116.00	1	6,632	0.02%
2020/12/11	2	112.75	2	112.28	116.00	0	6,635	0.00%
2020/12/10	0	0.00	1	117.01	117.50	-1	6,563	-0.02%
2020/12/09	6.1	125.07	1	126.98	123.50	5.1	6,475	0.08%
2020/12/08	4	122.50	2.1	122.59	125.50	1.9	6,235	0.03%
2020/12/07	4	112.50	8	111.62	114.50	-4	5,911	-0.07%
2020/12/04	2	108.00	0	108.00	109.00	2	5,764	0.03%
2020/12/03	2	107.75	3	109.16	108.50	-1	5,755	-0.02%
2020/12/02	5	107.40	3	107.67	109.00	2	5,925	0.03%
2020/12/01	4	105.13	4	105.63	107.00	0	5,917	0.00%
2020/11/30	3	106.50	1	107.50	105.00	2	5,993	0.03%
2020/11/27	2	105.25	2	106.00	107.00	0	5,923	0.00%
2020/11/26	3	104.33	3	104.67	105.00	0	5,935	0.00%
2020/11/23	2	111.00	0	0.00	108.00	2	5,890	0.03%
2020/11/20	1.1	104.95	4	101.50	105.00	-2.9	5,579	-0.05%
2020/11/19	1	98.60	0	0.00	99.00	1	5,559	0.02%
2020/11/18	0	0.00	1	99.50	99.50	-1	5,642	-0.02%
2020/11/17	1	98.50	2	99.15	99.00	-1	5,692	-0.02%
2020/11/16	6	97.38	5	98.34	98.50	1	5,723	0.02%
2020/11/13	2.1	96.51	0	0.00	96.10	2.1	5,757	0.04%
2020/11/11	1	97.70	0	0.00	98.00	1	5,755	0.02%
2020/11/10	5	101.16	5	98.38	98.30	0	5,774	0.00%
2020/11/09	1	102.00	0	0.00	103.00	1	5,794	0.02%
2020/11/06	1	100.50	1	100.00	100.50	0	5,810	0.00%
2020/11/05	0	0.00	6	99.08	100.00	-6	5,873	-0.10%
2020/11/04	2	95.05	3	95.30	96.20	-1	5,758	-0.02%
2020/11/03	2.1	93.85	1	94.20	93.90	1.1	5,943	0.02%
2020/11/02	1	93.20	1	92.80	93.60	0	6,338	0.00%
2020/10/30	1	93.50	0	0.00	93.20	1	6,478	0.02%
2020/10/27	7	93.93	0	0.00	94.50	7	6,680	0.10%
2020/10/22	1	96.20	0	0.00	96.20	1	7,492	0.01%
2020/10/21	0.1	97.20	6	98.50	97.10	-5.9	7,886	-0.07%
2020/10/19	0	0.00	4	97.75	97.10	-4	8,531	-0.05%
2020/10/16	1	97.80	4	98.28	98.20	-3	8,724	-0.03%
2020/10/15	2	98.60	0	0.00	98.50	2	8,772	0.02%
2020/10/14	3	99.70	5	98.80	99.40	-2	8,800	-0.02%
2020/10/13	0	0.00	1	99.20	98.50	-1	8,855	-0.01%
2020/10/08	4	98.93	1	99.50	98.50	3	8,817	0.03%
2020/10/06	1	96.80	0	0.00	96.70	1	8,709	0.01%
2020/10/05	2	96.10	0	0.00	95.30	2	8,729	0.02%
2020/09/30	3	96.50	4	95.28	96.10	-1	8,722	-0.01%
2020/09/29	2	96.40	2	98.60	95.00	0	8,693	0.00%
2020/09/28	1	97.70	13	96.22	97.80	-12	8,607	-0.14%
2020/09/24	0	0.00	1	91.10	90.80	-1	8,630	-0.01%
2020/09/23	0	0.00	1	92.80	93.60	-1	8,682	-0.01%
2020/09/21	0.1	93.80	0	0.00	93.50	0.1	8,745	0.00%
2020/09/17	1	95.70	0	0.00	95.60	1	8,775	0.01%
2020/09/16	0	0.00	1	96.00	95.60	-1	8,794	-0.01%
2020/09/15	3	96.43	3	96.33	96.00	0	8,783	0.00%
2020/09/14	1	97.10	0	0.00	97.90	1	8,745	0.01%
2020/09/11	0	0.00	1	95.90	97.40	-1	8,687	-0.01%
2020/09/10	5	97.30	45	97.76	97.30	-40	8,638	-0.46%
2020/09/09	0	0.00	0	96.20	96.20	0	8,636	0.00%
2020/09/08	10	97.85	1	96.70	96.00	9	8,629	0.10%
2020/09/07	42	99.11	74	97.98	96.50	-32	8,619	-0.37%
2020/09/04	2	93.70	0	0.00	93.80	2	8,487	0.02%
2020/09/03	10	96.40	4	95.63	96.00	6	8,459	0.07%
2020/09/02	0.1	94.50	0	0.00	94.60	0.1	8,345	0.00%
2020/09/01	2	93.80	0	0.00	93.10	2	8,348	0.02%
2020/08/31	23	93.78	0	0.00	93.50	23	8,317	0.28%
2020/08/28	10	93.70	0	0.00	93.90	10	8,160	0.12%
2020/08/27	30	94.42	0	0.00	93.30	30	8,141	0.37%
2020/08/26	0	0.00	4	93.73	93.70	-4	8,112	-0.05%
2020/08/25	0	0.00	3	94.50	94.40	-3	8,088	-0.04%
2020/08/21	0	0.00	1	87.10	88.30	-1	7,952	-0.01%
2020/08/20	2	86.70	3	86.13	84.80	-1	7,882	-0.01%
2020/08/19	1	91.10	1	91.50	89.50	0	7,851	0.00%
2020/08/18	0	0.00	3	89.47	89.60	-3	7,794	-0.04%
2020/08/17	3	91.00	0	0.00	90.30	3	7,790	0.04%
2020/08/14	1	91.00	2	91.60	91.50	-1	7,809	-0.01%
2020/08/13	0	0.00	2	90.65	91.40	-2	7,764	-0.03%
2020/08/11	0	0.00	10	89.54	89.90	-10	7,618	-0.13%
2020/08/10	3	88.47	2	89.10	87.20	1	7,603	0.01%
2020/08/07	9	89.57	102	89.76	89.70	-93	7,614	-1.22%	大賣/
2020/08/06	19	93.79	16	92.62	92.10	3	7,480	0.04%
2020/08/05	14	95.54	7	95.29	97.70	7	7,132	0.10%
2020/08/04	1	93.10	150	93.37	93.10	-149	6,992	-2.13%	大賣/鉅額交易
2020/08/03	2	94.20	3	93.73	93.20	-1	6,925	-0.01%
2020/07/31	4	95.73	3	95.97	95.20	1	6,880	0.01%
2020/07/30	5	96.04	1	97.10	95.10	4	6,820	0.06%
2020/07/29	7	94.39	4	95.60	95.20	3	6,724	0.04%
2020/07/28	16.1	97.89	12	98.56	95.50	4.1	6,632	0.06%
2020/07/27	16	94.39	30	94.61	93.90	-14	6,091	-0.23%
2020/07/24	14	91.84	9	89.50	89.00	5	5,776	0.09%
2020/07/23	21	94.19	4	95.08	91.30	17	5,658	0.30%
2020/07/22	2	87.55	3	89.60	90.70	-1	5,280	-0.02%
2020/07/21	2	84.05	2	83.50	82.50	0	5,158	0.00%
2020/07/20	0	0.00	2	82.00	81.20	-2	5,127	-0.04%
2020/07/16	0	0.00	10	83.50	83.00	-10	5,024	-0.20%
2020/07/15	0	0.00	1	82.60	82.30	-1	5,011	-0.02%
2020/07/14	0	0.00	1	83.00	82.60	-1	5,031	-0.02%
2020/07/10	2	81.95	0	0.00	82.00	2	5,176	0.04%
2020/07/09	0	0.00	6	81.00	81.00	-6	5,203	-0.12%
2020/07/07	0	0.00	2	82.20	81.90	-2	5,238	-0.04%
2020/07/06	1	79.00	2	80.10	80.30	-1	5,212	-0.02%
2020/07/03	19	80.15	1	79.90	80.90	18	5,215	0.35%
2020/06/29	1	77.60	0	0.00	77.50	1	5,212	0.02%
2020/06/23	0	0.00	1	77.40	77.90	-1	5,423	-0.02%
2020/06/17	0	0.00	1	77.10	77.10	-1	5,737	-0.02%
2020/06/12	0	0.00	1	76.10	75.70	-1	6,087	-0.02%
2020/06/11	0	0.00	1	78.60	77.20	-1	6,109	-0.02%
2020/06/10	0	0.00	1	77.10	77.20	-1	6,099	-0.02%
2020/06/08	0	0.00	1	75.30	75.80	-1	6,305	-0.02%
2020/05/28	0	0.00	1	72.40	71.60	-1	6,447	-0.02%
2020/05/27	0	0.00	1	71.70	71.40	-1	6,474	-0.02%
2020/05/25	1	69.60	1	69.90	71.50	0	6,524	0.00%
2020/05/22	1	69.20	0	0.00	69.50	1	6,581	0.02%
2020/05/15	4	71.65	3	71.23	70.10	1	6,724	0.01%
2020/05/13	0	0.00	2	70.90	72.80	-2	6,547	-0.03%
2020/05/11	0	0.00	1	71.00	70.20	-1	6,516	-0.02%
2020/05/08	1	70.60	1	71.40	70.40	0	6,544	0.00%
2020/05/07	1	70.10	0	0.00	69.80	1	6,537	0.02%
2020/05/06	1	69.50	0	0.00	69.30	1	6,582	0.02%
2020/05/05	0	0.00	3	69.80	69.30	-3	6,624	-0.05%
2020/04/30	0	0.00	1	69.80	69.90	-1	6,624	-0.02%
2020/04/28	0	0.00	13	67.68	68.40	-13	6,512	-0.20%
2020/04/27	10	67.60	0	0.00	67.60	10	6,581	0.15%
2020/04/24	4	66.63	1	67.10	66.80	3	6,522	0.05%
2020/04/23	1	67.40	0	0.00	67.30	1	6,469	0.02%
2020/04/22	1	67.50	1	66.10	67.50	0	6,486	0.00%
2020/04/21	1	67.60	0	0.00	66.50	1	6,537	0.02%
2020/04/20	0	0.00	1	67.50	68.00	-1	6,663	-0.02%
2020/04/17	10	69.90	0	0.00	68.20	10	6,683	0.15%
2020/04/15	2	66.55	3	66.90	68.00	-1	6,543	-0.02%
2020/04/13	4	63.08	3	62.93	63.00	1	6,323	0.02%
2020/04/10	3	62.77	33	62.87	62.90	-30	6,302	-0.48%
2020/04/09	30	62.13	0	0.00	62.40	30	6,216	0.48%
2020/04/08	2	61.00	1	61.50	61.60	1	6,163	0.02%
2020/04/07	1	60.10	30	61.30	61.20	-29	6,065	-0.48%
2020/04/06	32	59.47	0	0.00	59.50	32	6,009	0.53%
2020/03/31	1	58.30	1	59.10	59.30	0	6,153	0.00%
2020/03/30	1	58.70	1	58.30	58.60	0	6,083	0.00%
2020/03/27	2	60.75	2	61.40	60.50	0	5,973	0.00%
2020/03/26	2	58.30	0	0.00	59.00	2	5,822	0.03%
2020/03/25	1	59.40	0	0.00	59.00	1	5,718	0.02%
2020/03/20	2	59.30	1	58.60	58.90	1	5,750	0.02%
2020/03/19	1	61.00	1	59.60	57.60	0	5,614	0.00%
2020/03/18	0	0.00	1	64.20	64.00	-1	5,639	-0.02%
2020/03/17	3	65.03	2	64.45	65.00	1	5,724	0.02%
2020/03/16	0	0.00	1	67.60	67.00	-1	5,852	-0.02%
2020/03/12	2	70.90	2	71.35	71.40	0	5,974	0.00%
2020/03/06	1	74.80	0	0.00	74.50	1	6,781	0.01%
2020/03/05	0	0.00	1	75.30	75.10	-1	6,804	-0.01%
2020/03/04	1	74.60	1	75.40	74.70	0	6,847	0.00%
2020/03/02	1	73.40	0	0.00	74.00	1	6,891	0.01%
2020/02/27	1	74.00	3	73.97	74.20	-2	7,119	-0.03%
2020/02/26	1	74.30	0	0.00	74.90	1	7,176	0.01%
2020/02/25	0	0.00	2	74.85	75.30	-2	7,200	-0.03%
2020/02/24	1	75.10	269	74.27	74.00	-268	7,139	-3.75%	大賣/鉅額交易
2020/02/21	1	78.60	0	0.00	78.40	1	6,994	0.01%
2020/02/19	1	77.60	1	78.10	78.00	0	6,909	0.00%
2020/02/18	1	78.10	0	0.00	77.90	1	6,943	0.01%
2020/02/17	1	78.40	1	78.30	78.30	0	6,895	0.00%
2020/02/13	1	78.90	1	79.00	78.80	0	6,802	0.00%
2020/02/12	0	0.00	1	78.10	78.50	-1	6,766	-0.01%
2020/02/11	1	77.30	1	77.00	77.00	0	6,714	0.00%
2020/02/07	2	77.85	1	77.70	77.70	1	6,662	0.02%
2020/02/06	0	0.00	1	78.00	78.90	-1	6,644	-0.02%
2020/02/05	2	76.50	2	77.20	76.50	0	6,663	0.00%
2020/02/04	1	77.10	1	76.00	76.80	0	6,692	0.00%
2020/02/03	2	73.85	1	74.70	74.50	1	6,676	0.01%
2020/01/31	0	0.00	1	75.50	75.20	-1	6,658	-0.02%
2020/01/20	6	79.88	3	80.00	79.30	3	6,534	0.05%
2020/01/15	14	81.19	2	82.30	81.00	12	6,483	0.19%
2020/01/14	0	0.00	12	82.44	83.10	-12	6,389	-0.19%
2020/01/13	11	79.69	1	78.90	79.80	10	6,228	0.16%
2020/01/10	1	78.30	1	78.30	77.50	0	6,176	0.00%
2020/01/02	2	79.10	2	78.90	78.80	0	6,067	0.00%
2019/12/31	1	79.50	0	0.00	79.30	1	6,019	0.02%
2019/12/30	0	0.00	4	80.63	80.20	-4	6,024	-0.07%
2019/12/27	17	80.56	13	80.65	80.00	4	5,985	0.07%
2019/12/26	1	78.30	0	0.00	78.10	1	5,767	0.02%
2019/12/25	1	76.80	4	78.55	78.30	-3	5,805	-0.05%
2019/12/20	1	77.40	1	77.50	77.20	0	5,915	0.00%
2019/12/19	3	77.97	1	78.70	77.70	2	5,892	0.03%
2019/12/18	1	79.30	2	79.55	78.70	-1	5,851	-0.02%
2019/12/17	1	77.30	5	77.20	78.60	-4	5,747	-0.07%
2019/12/16	2	78.30	2	77.85	77.30	0	5,662	0.00%
2019/12/13	5	77.42	17	77.18	77.00	-12	5,630	-0.21%
2019/12/12	19	77.23	3	77.00	77.00	16	5,505	0.29%
2019/12/11	1	76.80	0	0.00	77.40	1	5,432	0.02%
2019/12/10	2	76.70	2	76.55	76.00	0	5,289	0.00%
2019/12/09	5	77.14	21	76.80	76.70	-16	5,178	-0.31%
2019/12/06	3	78.47	0	0.00	77.90	3	5,055	0.06%
2019/12/05	27	80.76	9	80.72	79.60	18	4,882	0.37%
2019/12/04	5	77.50	6	77.92	76.20	-1	4,564	-0.02%
2019/12/03	0	0.00	2	72.50	73.10	-2	4,170	-0.05%
2019/12/02	2	70.35	1	70.90	70.70	1	4,111	0.02%
2019/11/28	1	72.80	1	71.90	72.40	0	4,183	0.00%
2019/11/27	1	71.60	2	72.40	71.10	-1	4,140	-0.02%
2019/11/26	4	71.58	5	70.72	72.00	-1	4,053	-0.02%
2019/11/25	4	69.30	5	69.14	68.80	-1	3,784	-0.03%
2019/11/22	1	67.50	2	67.50	68.00	-1	3,686	-0.03%
2019/11/21	2	66.00	1	66.90	66.70	1	3,627	0.03%
2019/11/20	1	66.60	1	66.90	65.20	0	3,592	0.00%
2019/11/19	1	66.50	2	66.45	66.50	-1	3,552	-0.03%
2019/11/18	2	65.95	0	0.00	66.30	2	3,548	0.06%
2019/11/15	0	0.00	1	64.90	66.60	-1	3,539	-0.03%
2019/11/14	1	64.10	0	0.00	64.20	1	3,508	0.03%
2019/11/12	1	64.60	0	0.00	64.60	1	3,543	0.03%
2019/11/06	1	66.40	1	67.00	66.70	0	3,561	0.00%
2019/11/05	1	67.20	0	0.00	66.50	1	3,557	0.03%
2019/11/04	0	0.00	18	66.12	67.40	-18	3,522	-0.51%
2019/11/01	1	65.50	21	65.55	65.20	-20	3,511	-0.57%
2019/10/31	35	64.97	0	0.00	65.20	35	3,503	1.00%
2019/10/29	2	64.70	1	65.10	64.20	1	3,610	0.03%
2019/10/28	0	0.00	25	65.04	65.00	-25	3,626	-0.69%
2019/10/24	0	0.00	1	63.40	64.70	-1	3,664	-0.03%
2019/10/23	1	62.90	0	0.00	62.60	1	3,661	0.03%
2019/10/22	1	63.10	0	0.00	63.50	1	3,697	0.03%
2019/10/16	2	64.75	1	64.80	64.60	1	3,945	0.03%
2019/10/14	1	62.30	0	0.00	62.60	1	3,937	0.03%
2019/10/09	0	0.00	1	61.70	61.70	-1	3,912	-0.03%
2019/10/03	15	61.65	15	61.20	61.20	0	3,875	0.00%
2019/10/02	12	61.60	12	62.36	62.40	0	3,857	0.00%
2019/10/01	40	61.98	70	61.74	62.00	-30	3,890	-0.77%
2019/09/27	59	64.46	4	63.25	62.70	55	3,858	1.43%
2019/09/26	1	66.40	1	66.30	66.40	0	3,817	0.00%
2019/09/25	1	65.60	0	0.00	66.20	1	3,860	0.03%
2019/09/24	0	0.00	10	66.90	66.80	-10	3,866	-0.26%
2019/09/23	1	66.80	0	0.00	67.60	1	3,934	0.03%
2019/09/19	5	69.30	8	68.39	68.20	-3	4,038	-0.07%
2019/09/18	0	0.00	3	68.20	68.60	-3	4,064	-0.07%
2019/09/17	0	0.00	2	65.95	66.00	-2	3,970	-0.05%
2019/09/16	0	0.00	1	66.50	66.00	-1	3,970	-0.03%
2019/09/12	1	66.40	0	0.00	65.60	1	3,958	0.03%
2019/09/10	0	0.00	1	65.10	65.00	-1	3,922	-0.03%
2019/09/06	0	0.00	5	65.60	66.10	-5	3,880	-0.13%
2019/09/05	1	65.00	0	0.00	64.90	1	3,870	0.03%
2019/09/04	0	0.00	1.1	65.18	65.10	-1.1	3,918	-0.03%
2019/09/03	1	64.90	1	64.90	64.50	0	3,948	0.00%
2019/08/30	0	0.00	2	63.50	64.00	-2	3,876	-0.05%
2019/08/29	1	62.70	0	0.00	62.70	1	3,871	0.03%
2019/08/28	1	63.50	0	0.00	63.40	1	3,887	0.03%
2019/08/27	0	0.00	1	63.20	63.30	-1	3,890	-0.03%
2019/08/26	4	62.50	4	62.60	62.80	0	3,942	0.00%
2019/08/23	1	61.70	0	0.00	62.40	1	4,003	0.02%
2019/08/16	0	0.00	1	62.20	62.70	-1	4,230	-0.02%
2019/08/14	0	0.00	1	62.00	61.50	-1	4,382	-0.02%
2019/08/12	2	61.65	0	0.00	61.70	2	4,492	0.04%
2019/08/08	0	0.00	1	62.80	61.50	-1	4,529	-0.02%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/02	1	63.50	3	62.93	64.00	-2	4,565	-0.04%
2019/08/01	2	62.65	1	62.60	62.50	1	4,563	0.02%
2019/07/31	3	63.23	3	62.90	63.30	0	4,571	0.00%
2019/07/30	2	64.05	0	0.00	63.50	2	4,487	0.04%
2019/07/26	1	63.40	1	64.30	64.00	0	4,691	0.00%
2019/07/25	1	65.10	1	65.00	64.40	0	4,793	0.00%
2019/07/24	1	64.40	2	64.75	64.50	-1	4,772	-0.02%
2019/07/23	0	0.00	1	64.40	64.50	-1	4,776	-0.02%
2019/07/22	1	62.90	2	62.70	63.10	-1	4,709	-0.02%
2019/07/19	3	62.13	22	62.05	62.00	-19	4,718	-0.40%
2019/07/18	1	61.50	4	61.88	61.50	-3	4,680	-0.06%
2019/07/17	1	62.20	4	61.95	61.40	-3	4,725	-0.06%
2019/07/16	1	62.70	13	63.03	62.70	-12	4,712	-0.25%
2019/07/15	11	61.50	5	61.48	61.80	6	4,829	0.12%
2019/07/12	2	61.55	3	61.63	61.20	-1	4,903	-0.02%
2019/07/11	1	61.30	4	61.40	61.30	-3	4,932	-0.06%
2019/07/10	9	60.96	5	61.36	61.00	4	4,947	0.08%
2019/07/09	1	60.30	0	0.00	60.80	1	4,973	0.02%
2019/07/05	5	60.96	3	61.33	60.30	2	5,037	0.04%
2019/07/04	4	61.55	0	0.00	61.20	4	5,038	0.08%
2019/07/03	4	64.05	4	64.90	64.60	0	5,088	0.00%
2019/07/02	31	65.79	0.1	65.90	65.80	30.9	5,038	0.61%
2019/07/01	0	0.00	30	66.82	66.90	-30	5,027	-0.60%
2019/06/28	330	64.85	2	66.25	65.20	328	5,026	6.53%	大買/鉅額交易
2019/06/27	2	64.95	0	0.00	66.00	2	4,979	0.04%
2019/06/26	250	64.42	1	65.00	65.00	249	4,944	5.04%	大買/鉅額交易
2019/06/21	0	0.00	20	64.57	64.20	-20	4,979	-0.40%
2019/06/20	20	63.00	1	63.60	63.00	19	5,040	0.38%
2019/06/19	1	62.60	7	62.50	63.00	-6	5,100	-0.12%
2019/06/18	0	0.00	21	61.79	61.80	-21	5,087	-0.41%
2019/06/17	27	60.57	20	61.50	60.50	7	5,150	0.14%
2019/06/03	20	59.70	0	0.00	59.70	20	5,298	0.38%
2019/05/31	0	0.00	31	60.29	60.30	-31	5,348	-0.58%
2019/05/30	2	57.35	0	0.00	57.00	2	5,346	0.04%
2019/05/28	30	59.30	0	0.00	59.30	30	5,379	0.56%
2019/05/27	0.1	60.00	0	0.00	60.00	0.1	5,522	0.00%
2019/05/24	1	60.90	0	0.00	60.20	1	5,510	0.02%
2019/05/23	0	0.00	20	61.15	60.80	-20	5,526	-0.36%
2019/05/22	0	0.00	1	61.20	60.70	-1	5,571	-0.02%
2019/05/21	22	60.01	0	0.00	60.00	22	5,621	0.39%
2019/05/13	3	64.80	1	64.60	64.50	2	6,279	0.03%
2019/05/10	2	63.90	1	64.30	64.00	1	6,442	0.02%
2019/05/09	1	65.50	0	0.00	63.70	1	6,526	0.02%
2019/05/08	1	65.90	1	66.10	66.00	0	6,569	0.00%
2019/05/06	11	65.01	0	0.00	64.60	11	6,704	0.16%
2019/05/03	1	65.10	0	0.00	65.00	1	6,627	0.02%
2019/05/02	2	66.90	1	66.30	65.70	1	6,505	0.02%
2019/04/30	3	67.80	0	0.00	68.50	3	6,399	0.05%
2019/04/29	0	0.00	1	67.80	67.90	-1	6,402	-0.02%
2019/04/26	1	69.10	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	1	70.00	70.20	-1	6,353	-0.02%
2019/04/24	1	69.00	11	68.91	69.10	-10	6,368	-0.16%
2019/04/23	1	69.30	22	69.63	69.10	-21	6,506	-0.32%
2019/04/22	1	68.90	1	69.20	68.90	0	6,531	0.00%
2019/04/19	2	70.65	1	69.00	69.20	1	6,573	0.02%
2019/04/18	1	69.30	4	69.40	69.20	-3	6,541	-0.05%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/16	1	67.60	0	0.00	68.00	1	6,516	0.02%
2019/04/15	0	0.00	1	67.50	67.80	-1	6,543	-0.02%
2019/04/12	1	67.30	0	0.00	67.20	1	6,562	0.02%
2019/04/11	2	67.45	0	0.00	67.00	2	6,607	0.03%
2019/04/10	0	0.00	20	67.30	67.20	-20	6,612	-0.30%
2019/04/09	1	68.50	0	0.00	67.70	1	6,621	0.02%
2019/04/08	0	0.00	1	69.40	69.50	-1	6,545	-0.02%
2019/04/03	1	68.00	8	67.88	68.80	-7	6,523	-0.11%
2019/04/02	1	67.90	1	68.20	68.40	0	6,494	0.00%
2019/04/01	0	0.00	3	67.27	67.00	-3	6,446	-0.05%
2019/03/29	20	65.70	1	65.70	66.50	19	6,393	0.30%
2019/03/28	12	65.65	0	0.00	65.20	12	6,393	0.19%
2019/03/27	0	0.00	1	68.00	67.00	-1	6,318	-0.02%
2019/03/26	1	67.50	0	0.00	67.90	1	6,378	0.02%
2019/03/25	1	66.40	0	0.00	68.10	1	6,398	0.02%
2019/03/22	0	0.00	4	67.58	68.20	-4	6,318	-0.06%
2019/03/21	1	65.80	2	66.40	66.50	-1	6,247	-0.02%
2019/03/20	2	65.65	1	67.10	65.50	1	6,264	0.02%
2019/03/18	0	0.00	10	65.60	65.40	-10	6,202	-0.16%
2019/03/15	6	65.88	0	0.00	65.80	6	6,164	0.10%
2019/03/14	1	66.50	0	0.00	66.50	1	6,176	0.02%
2019/03/13	0	0.00	2	66.65	66.50	-2	6,209	-0.03%
2019/03/12	2	65.85	0	0.00	66.30	2	6,251	0.03%
2019/03/11	4	65.70	0	0.00	65.50	4	6,188	0.06%
2019/03/08	21	67.47	0	0.00	66.80	21	6,157	0.34%
2019/03/06	0	0.00	1	70.10	70.20	-1	6,188	-0.02%
2019/03/05	1	70.00	1	70.10	70.20	0	6,260	0.00%
2019/03/04	1	69.60	1	72.00	70.00	0	6,218	0.00%
2019/02/26	11	69.95	19	68.54	68.20	-8	6,113	-0.13%
2019/02/21	0	0.00	1	67.10	66.10	-1	5,890	-0.02%
2019/02/20	4	67.13	6	66.77	66.00	-2	5,869	-0.03%
2019/02/19	11	65.86	2	66.80	66.90	9	5,805	0.16%
2019/02/18	6	68.67	1	69.20	67.40	5	5,713	0.09%
2019/02/15	2	66.15	5	66.12	65.50	-3	5,557	-0.05%
2019/02/14	0	0.00	5	64.88	66.10	-5	5,437	-0.09%
2019/02/13	3	62.93	3	63.57	62.70	0	5,202	0.00%
2019/02/12	5	63.86	0	0.00	63.50	5	5,100	0.10%
2019/02/11	11	65.05	3	64.80	65.10	8	5,035	0.16%
2019/01/30	2	65.80	2	65.40	66.60	0	4,912	0.00%
2019/01/29	0	0.00	2	64.45	64.40	-2	4,837	-0.04%
2019/01/28	1	65.00	5	64.88	64.50	-4	4,741	-0.08%
2019/01/25	0	0.00	13	62.86	63.00	-13	4,686	-0.28%
2019/01/23	14	61.67	19	60.76	61.70	-5	4,929	-0.10%
2019/01/22	1	61.20	6	61.22	61.00	-5	4,966	-0.10%
2019/01/21	0	0.00	2	60.20	60.30	-2	5,037	-0.04%
2019/01/18	13	59.92	15	59.81	60.00	-2	5,143	-0.04%
2019/01/17	10	58.15	0	0.00	57.70	10	5,214	0.19%
2019/01/16	1	58.40	1	58.70	58.50	0	5,295	0.00%
2019/01/15	0	0.00	29	57.69	58.00	-29	5,279	-0.55%
2019/01/14	4	55.63	1	55.40	55.70	3	5,131	0.06%
2019/01/11	21	56.33	3	57.10	56.30	18	5,087	0.35%
2019/01/10	13	56.81	3	56.30	56.30	10	5,053	0.20%
2019/01/09	9	58.06	0	0.00	58.00	9	5,009	0.18%
2019/01/08	0	0.00	1	58.90	57.50	-1	5,007	-0.02%
2019/01/07	1	58.30	1	58.70	58.50	0	4,998	0.00%
2019/01/04	1	57.00	0	0.00	57.40	1	5,013	0.02%
2019/01/03	11	60.29	0	0.00	59.60	11	5,023	0.22%
2019/01/02	1	62.50	10	62.31	63.00	-9	5,061	-0.18%
2018/12/28	4	59.73	0	0.00	59.50	4	5,037	0.08%
2018/12/27	0	0.00	1	61.40	60.70	-1	5,078	-0.02%
2018/12/26	3	60.80	0	0.00	60.30	3	5,124	0.06%
2018/12/20	0	0.00	2	63.50	62.50	-2	5,219	-0.04%
2018/12/19	6	65.05	5	65.98	64.00	1	5,204	0.02%
2018/12/18	3	63.30	7	63.46	63.70	-4	5,148	-0.08%
2018/12/17	1	62.70	4	62.70	62.60	-3	5,206	-0.06%
2018/12/14	1	60.40	1	61.50	61.00	0	5,237	0.00%
2018/12/13	1	62.80	3	61.83	61.30	-2	5,236	-0.04%
2018/12/12	2	61.45	7	60.53	61.60	-5	5,281	-0.09%
2018/12/11	0	0.00	1	58.60	58.40	-1	5,306	-0.02%
2018/12/10	4	57.90	4	57.75	57.60	0	5,414	0.00%
2018/12/07	3	58.90	0	0.00	58.10	3	5,459	0.05%
2018/12/06	16	59.96	1	60.30	58.10	15	5,453	0.28%
2018/12/05	2	64.20	3	65.20	62.80	-1	5,449	-0.02%
2018/12/04	4	66.83	2	68.30	67.50	2	5,501	0.04%
2018/12/03	0	0.00	1	68.00	69.00	-1	5,532	-0.02%
2018/11/30	1	65.10	2	65.25	64.80	-1	5,518	-0.02%
2018/11/29	2	64.55	2	65.85	64.40	0	5,512	0.00%
2018/11/28	1	62.00	6	63.47	64.80	-5	5,469	-0.09%
2018/11/27	2	61.90	5	61.88	61.80	-3	5,388	-0.06%
2018/11/23	6	60.82	1	60.40	60.40	5	5,525	0.09%
2018/11/22	0	0.00	3	62.10	62.10	-3	5,587	-0.05%
2018/11/21	1	60.30	2	61.30	61.40	-1	5,619	-0.02%
2018/11/20	5	60.42	0	0.00	60.30	5	5,657	0.09%
2018/11/19	2	60.45	0	0.00	60.10	2	5,745	0.03%
2018/11/16	0	0.00	3	62.77	62.80	-3	5,717	-0.05%
2018/11/15	1	60.60	4	61.48	62.30	-3	5,751	-0.05%
2018/11/14	3	59.87	0	0.00	59.90	3	5,766	0.05%
2018/11/13	0	0.00	1	59.80	60.40	-1	5,754	-0.02%
2018/11/12	1	59.20	1	59.80	60.00	0	5,747	0.00%
2018/11/09	2	60.20	0	0.00	59.90	2	5,796	0.03%
2018/11/08	1	62.40	1.1	63.33	62.30	-0.1	5,771	0.00%
2018/11/07	1	61.20	2	61.70	62.30	-1	5,774	-0.02%
2018/11/06	0	0.00	1	62.10	62.20	-1	5,779	-0.02%
2018/11/05	1	59.30	0	0.00	61.90	1	5,828	0.02%
2018/11/02	3	60.13	3	60.57	60.90	0	5,955	0.00%
2018/11/01	1	59.00	6	58.32	59.30	-5	6,096	-0.08%
2018/10/31	5	56.10	6	56.68	57.00	-1	6,033	-0.02%
2018/10/30	0	0.00	2	53.20	52.90	-2	5,892	-0.03%
2018/10/29	3	51.53	2	51.30	51.50	1	5,897	0.02%
2018/10/26	3	50.62	2	51.80	49.90	1	5,844	0.02%
2018/10/25	3	50.53	2	50.93	49.50	1	5,769	0.02%
2018/10/24	2	54.65	1	54.00	55.00	1	5,665	0.02%
2018/10/23	4	57.15	0	0.00	56.30	4	5,639	0.07%
2018/10/22	7	58.43	2	57.90	58.40	5	5,632	0.09%
2018/10/19	1	58.20	2	57.85	59.70	-1	5,642	-0.02%
2018/10/18	2	57.95	1	58.90	57.20	1	5,681	0.02%
2018/10/16	0.1	55.70	0	0.00	55.70	0.1	5,704	0.00%
2018/10/12	0	0.00	1	55.20	57.30	-1	5,717	-0.02%
2018/10/11	3	54.57	23	54.75	54.00	-20	5,740	-0.35%
2018/10/09	1	59.80	0	0.00	60.00	1	5,686	0.02%
2018/10/08	4	61.75	3	60.80	61.00	1	5,598	0.02%
2018/10/04	1	65.70	0	0.00	65.70	1	5,473	0.02%
2018/10/01	1	68.60	0	0.00	68.10	1	5,481	0.02%
2018/09/25	2	68.75	1	69.40	68.80	1	5,523	0.02%
2018/09/21	1	68.30	2	69.40	70.30	-1	5,532	-0.02%
2018/09/20	1	66.60	2	66.25	66.70	-1	5,466	-0.02%
2018/09/17	0	0.00	35	66.43	66.10	-35	5,447	-0.64%
2018/09/14	15	66.03	1	65.60	66.10	14	5,407	0.26%
2018/09/13	15	61.57	27	62.73	63.30	-12	5,329	-0.23%
2018/09/12	1	61.70	0	0.00	61.70	1	5,295	0.02%
2018/09/11	1	65.30	1	64.40	64.70	0	5,282	0.00%
2018/09/10	30	66.66	6	65.27	64.70	24	5,271	0.46%
2018/09/07	0	0.00	1	70.90	69.70	-1	5,265	-0.02%
2018/09/06	7	70.51	1	70.60	70.10	6	5,357	0.11%
2018/09/05	3	72.67	0	0.00	72.40	3	5,544	0.05%
2018/09/04	1	73.70	0	0.00	74.00	1	5,571	0.02%
2018/09/03	8	74.28	0	0.00	73.40	8	5,657	0.14%
2018/08/31	6	74.57	1	74.10	74.50	5	5,622	0.09%
2018/08/30	8	74.55	3	73.30	73.60	5	5,551	0.09%
2018/08/29	3	75.47	1	75.10	75.50	2	5,472	0.04%
2018/08/28	0	0.00	1	75.30	76.00	-1	5,378	-0.02%
2018/08/27	0	0.00	5	71.72	74.00	-5	5,327	-0.09%
2018/08/24	9	71.31	0	0.00	70.80	9	5,337	0.17%
2018/08/23	1	73.20	1	73.50	73.90	0	5,325	0.00%
2018/08/22	2	73.50	7	74.17	74.10	-5	5,362	-0.09%
2018/08/20	1	74.50	0	0.00	73.00	1	5,379	0.02%
2018/08/17	0	0.00	1	75.60	75.10	-1	5,358	-0.02%
2018/08/16	2	75.10	4	72.73	75.00	-2	5,361	-0.04%
2018/08/15	1	77.00	0	0.00	74.10	1	5,321	0.02%
2018/08/14	1	77.80	0	0.00	76.70	1	5,289	0.02%
2018/08/13	6	78.70	0	0.00	76.90	6	5,262	0.11%
2018/08/10	2	82.30	1	82.20	82.30	1	5,200	0.02%
2018/08/09	2	80.60	2	81.20	81.50	0	5,075	0.00%
2018/08/08	2	77.95	3	81.03	83.10	-1	4,918	-0.02%
2018/08/07	0	0.00	4	76.60	76.50	-4	4,710	-0.08%
2018/08/06	2	75.60	0	0.00	75.40	2	4,659	0.04%
2018/08/03	3	75.33	14	75.26	77.00	-11	4,591	-0.24%
2018/08/01	1	76.90	0.6	77.20	77.60	0.4	4,507	0.01%
2018/07/30	0	0.00	1	76.10	77.20	-1	4,391	-0.02%
2018/07/27	0	0.00	2	75.00	75.00	-2	4,377	-0.05%
2018/07/26	7	76.06	0	0.00	76.10	7	4,377	0.16%
2018/07/25	2	76.00	5	75.02	76.50	-3	4,318	-0.07%
2018/07/24	2	72.10	1	71.80	73.70	1	4,246	0.02%
2018/07/13	1	68.50	0	0.00	68.70	1	4,022	0.02%
2018/07/12	1	66.40	0	0.00	67.80	1	4,041	0.02%
2018/07/04	0	0.00	1	68.50	69.00	-1	3,883	-0.03%
2018/07/03	1	67.60	0	0.00	69.00	1	3,887	0.03%
2018/06/29	0	0.00	6	68.77	69.80	-6	3,866	-0.16%
2018/06/28	5	68.00	0	0.00	68.20	5	3,921	0.13%
2018/06/26	0	0.00	5	69.90	70.00	-5	4,039	-0.12%
2018/06/25	5	67.30	5	69.10	69.00	0	4,044	0.00%
2018/06/22	5	68.20	3	68.30	68.50	2	4,093	0.05%
2018/06/21	2	67.10	0	0.00	68.10	2	4,062	0.05%
2018/06/20	22	65.47	20	65.75	66.70	2	4,031	0.05%
2018/06/19	90	67.60	50	66.78	66.00	40	3,962	1.01%
2018/06/14	11	69.53	10	70.40	70.00	1	3,758	0.03%
2018/06/13	75	71.10	57	71.71	70.40	18	3,608	0.50%
2018/06/12	30	67.67	0	0.00	67.20	30	3,365	0.89%
2018/06/05	1	64.60	4	64.48	65.00	-3	3,172	-0.09%
2018/05/31	0	0.00	1	65.10	65.60	-1	3,125	-0.03%
2018/05/29	0	0.00	2	65.90	66.00	-2	3,012	-0.07%
2018/05/28	1	64.70	0	0.00	64.80	1	3,006	0.03%
2018/05/22	0	0.00	11	63.90	63.50	-11	2,973	-0.37%
2018/05/14	0	0.00	1	63.10	63.10	-1	3,228	-0.03%
2018/05/10	0	0.00	16	62.61	63.40	-16	3,234	-0.49%
2018/05/09	0	0.00	5	61.76	61.80	-5	3,239	-0.15%
2018/05/04	0	0.00	2	59.90	59.60	-2	3,305	-0.06%
2018/05/03	10	61.00	9	60.90	60.90	1	3,306	0.03%
2018/04/30	1	60.60	1	60.40	60.40	0	3,317	0.00%
2018/04/27	3	60.17	0	0.00	60.30	3	3,345	0.09%
2018/04/26	0	0.00	5	61.50	59.50	-5	3,361	-0.15%
2018/04/25	5	59.00	11	60.41	60.90	-6	3,416	-0.18%
2018/04/24	29	60.94	1	62.00	60.60	28	3,501	0.80%
2018/04/20	16	62.87	0	0.00	62.80	16	3,776	0.42%
2018/04/18	1	64.20	1	64.00	64.20	0	3,716	0.00%
2018/04/16	5	63.70	1	63.10	63.20	4	3,706	0.11%
2018/04/11	1	63.70	0	0.00	64.00	1	3,777	0.03%
2018/04/09	2	63.40	0	0.00	63.50	2	3,787	0.05%
2018/04/03	1	63.70	0	0.00	64.40	1	3,800	0.03%
2018/04/02	1	66.90	0	0.00	65.10	1	3,775	0.03%
2018/03/31	4	67.30	2	68.25	67.00	2	3,746	0.05%
2018/03/30	3	67.67	2	66.55	66.90	1	3,619	0.03%
2018/03/28	5	63.74	2	64.30	64.10	3	3,421	0.09%
2018/03/27	2	64.90	0	0.00	64.70	2	3,391	0.06%
2018/03/13	0	0.00	3	64.40	64.30	-3	3,538	-0.08%
2018/03/08	3	64.20	0	0.00	63.80	3	3,727	0.08%
2018/03/06	0	0.00	21	62.29	62.50	-21	3,753	-0.56%
2018/03/05	1	61.10	0	0.00	61.00	1	3,814	0.03%
2018/03/01	20	61.20	0	0.00	61.20	20	3,863	0.52%
2018/02/08	1	62.00	1	61.80	61.60	0	4,361	0.00%
2018/01/29	1	64.30	0	0.00	64.40	1	4,390	0.02%
2018/01/26	1	63.70	0	0.00	63.70	1	4,362	0.02%
2018/01/25	1	66.20	0	0.00	64.80	1	4,320	0.02%
2018/01/23	1	66.00	0	0.00	66.00	1	4,269	0.02%
2018/01/22	0	0.00	2	67.80	67.30	-2	4,231	-0.05%
2018/01/19	0	0.00	1	68.20	68.10	-1	4,250	-0.02%
2018/01/17	3	68.00	0	0.00	68.00	3	4,085	0.07%