世界 (5347)-台中銀券商分點個股進出

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
103.5
漲跌
▼4.0
漲幅
-3.72%
成交量
40,264張
產業
上櫃半導體類股▲1.18%
1089人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

世界 (5347)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/06/03	11	103.09	3.5	103.36	103.50	7.5	17,826	0.04%
2024/05/31	1	107.00	10	106.80	107.50	-9	17,224	-0.05%
2024/05/30	7	104.29	1.3	104.31	106.50	5.7	16,598	0.03%
2024/05/29	0	0.00	9	104.04	101.00	-9	16,069	-0.06%
2024/05/27	1.5	102.00	4	103.00	101.00	-2.5	15,556	-0.02%
2024/05/24	1	100.50	1	101.00	100.50	0	15,545	0.00%
2024/05/23	1	101.00	1	102.00	101.00	0	15,493	0.00%
2024/05/22	5	101.80	5	102.00	101.00	0	15,393	0.00%
2024/05/20	2	98.10	2	98.35	98.90	0	15,157	0.00%
2024/05/17	0.5	97.40	10	97.44	98.20	-9.5	15,014	-0.06%
2024/05/16	2	95.95	9	95.08	96.00	-7	14,829	-0.05%
2024/05/15	2	92.45	14	93.01	92.10	-12	14,586	-0.08%
2024/05/14	2	92.40	1	92.60	92.10	1	14,614	0.01%
2024/05/13	0	0.00	2	92.45	92.90	-2	14,693	-0.01%
2024/05/10	10	90.90	2	90.70	92.00	8	14,685	0.05%
2024/05/09	3	89.67	5	89.76	89.10	-2	14,594	-0.01%
2024/05/08	5	91.42	0	0.00	91.00	5	14,585	0.03%
2024/05/07	1	92.70	4	92.80	93.20	-3	14,477	-0.02%
2024/05/06	4.5	92.10	0	0.00	92.10	4.5	14,391	0.03%
2024/05/03	5.1	92.44	34	92.52	92.80	-28.9	14,275	-0.20%
2024/05/02	6	92.72	41.2	92.32	93.90	-35.2	14,054	-0.25%
2024/04/30	0	0.00	4	86.85	86.00	-4	13,191	-0.03%
2024/04/29	3	87.60	9	87.48	88.60	-6	13,068	-0.05%
2024/04/26	14	84.19	0	0.00	83.00	14	12,848	0.11%
2024/04/24	7	82.83	1	85.40	85.40	6	13,050	0.05%
2024/04/23	2	81.70	0	0.00	82.30	2	12,963	0.02%
2024/04/22	1	81.80	2	80.10	81.20	-1	12,978	-0.01%
2024/04/19	5	81.86	0	0.00	81.20	5	12,842	0.04%
2024/04/18	0	0.00	6	86.00	86.30	-6	12,613	-0.05%
2024/04/17	1	84.00	2	84.25	84.70	-1	12,497	-0.01%
2024/04/16	8.2	82.75	5	82.90	83.10	3.2	12,400	0.03%
2024/04/15	3	84.97	0	0.00	84.90	3	12,279	0.02%
2024/04/12	1	87.70	2	88.40	87.70	-1	12,146	-0.01%
2024/04/11	1	86.50	2	87.10	88.00	-1	12,086	-0.01%
2024/04/10	6	86.90	7	86.80	86.90	-1	11,971	-0.01%
2024/04/09	1	87.80	15	87.17	87.10	-14	11,937	-0.12%
2024/04/08	2	85.85	13	85.71	86.10	-11	11,879	-0.09%
2024/04/03	1	84.40	2	85.25	85.00	-1	11,878	-0.01%
2024/04/02	1	85.80	2	85.45	84.80	-1	11,948	-0.01%
2024/04/01	1	84.50	1	85.30	84.60	0	12,193	0.00%
2024/03/29	1	84.20	5	85.02	85.50	-4	12,083	-0.03%
2024/03/28	3.5	85.64	2	85.80	84.80	1.5	11,766	0.01%
2024/03/27	5	85.52	0.1	86.00	86.20	4.9	11,713	0.04%
2024/03/26	3	84.30	4	86.50	85.10	-1	11,645	-0.01%
2024/03/25	4.4	86.58	9.1	86.41	86.30	-4.7	11,427	-0.04%
2024/03/22	15.2	87.16	18	87.97	87.90	-2.8	11,365	-0.02%
2024/03/21	4	89.88	20.5	90.17	89.80	-16.5	10,946	-0.15%
2024/03/20	31	90.33	8	88.86	89.70	23	10,714	0.21%
2024/03/19	15.5	88.63	29.2	89.46	90.80	-13.7	10,121	-0.14%
2024/03/18	12.2	85.35	12.1	85.07	84.80	0.1	9,386	0.00%
2024/03/15	4	83.95	8	83.26	83.90	-4	9,116	-0.04%
2024/03/14	10	82.61	16	82.22	82.40	-6	8,838	-0.07%
2024/03/13	12	83.81	29.2	83.95	82.70	-17.2	8,627	-0.20%
2024/03/12	2	79.30	42.1	79.29	81.20	-40.1	7,739	-0.52%
2024/03/11	6	73.48	6	73.40	73.90	0	7,115	0.00%
2024/03/08	21	74.54	12	75.62	74.20	9	7,449	0.12%
2024/03/07	1	73.00	1	73.40	73.10	0	7,395	0.00%
2024/03/06	7	72.57	0	0.00	72.80	7	7,738	0.09%
2024/03/05	1.1	72.74	4	72.70	72.60	-2.9	8,252	-0.04%
2024/03/04	2	73.20	3	73.50	73.50	-1	8,703	-0.01%
2024/03/01	0	0.00	2	72.80	72.60	-2	9,179	-0.02%
2024/02/29	6	71.65	3	71.90	72.20	3	9,902	0.03%
2024/02/27	0	0.00	2	73.00	72.00	-2	10,878	-0.02%
2024/02/26	12	72.44	0	0.00	72.20	12	11,785	0.10%
2024/02/23	3	73.23	3	73.70	72.90	0	12,337	0.00%
2024/02/22	1	73.90	0	0.00	73.80	1	12,910	0.01%
2024/02/21	1	73.60	0	73.80	73.50	1	13,364	0.01%
2024/02/20	1	74.60	0	0.00	74.30	1	13,533	0.01%
2024/02/19	1	75.30	0	0.00	75.30	1	13,646	0.01%
2024/02/16	1	73.70	1	74.60	74.80	0	13,746	0.00%
2024/02/15	3	73.20	1	73.90	73.90	2	13,852	0.01%
2024/02/05	11	72.53	2	73.00	73.50	9	13,811	0.07%
2024/02/02	1	72.60	1	73.50	72.60	0	13,767	0.00%
2024/02/01	1.2	72.51	3	72.80	72.50	-1.8	14,010	-0.01%
2024/01/31	0	0.00	0	73.80	73.50	0	14,280	0.00%
2024/01/30	14	73.50	0	0.00	73.10	14	14,228	0.10%
2024/01/29	1	74.50	3	74.70	74.70	-2	14,265	-0.01%
2024/01/25	4	76.03	6	75.88	76.30	-2	14,328	-0.01%
2024/01/24	1	74.90	1	75.30	75.00	0	14,305	0.00%
2024/01/23	11	74.59	1	75.00	74.90	10	14,351	0.07%
2024/01/22	3	74.33	0	73.70	73.50	3	14,345	0.02%
2024/01/19	4	74.97	3	74.57	74.40	1	14,281	0.01%
2024/01/18	2.5	73.02	0	0.00	72.70	2.5	14,140	0.02%
2024/01/17	2.7	73.91	0	0.00	73.90	2.7	14,076	0.02%
2024/01/16	5	76.08	0	0.00	76.00	5	13,957	0.04%
2024/01/15	1	77.60	5	77.48	77.80	-4	13,883	-0.03%
2024/01/12	9	77.99	4	77.90	77.50	5	13,946	0.04%
2024/01/11	3	79.07	3	79.13	79.40	0	13,921	0.00%
2024/01/10	0	78.80	1	78.90	79.10	-1	14,007	-0.01%
2024/01/09	2	78.65	1	78.70	78.60	1	14,064	0.01%
2024/01/08	2	78.85	5	78.84	78.10	-3	14,142	-0.02%
2024/01/05	4	78.68	2	79.70	78.60	2	14,333	0.01%
2024/01/04	7	78.23	2	78.00	78.50	5	14,439	0.03%
2024/01/03	12	78.08	0	0.00	78.30	12	14,488	0.08%
2024/01/02	5	80.08	4	80.75	79.70	1	14,447	0.01%
2023/12/29	4	81.10	3	81.10	81.50	1	14,443	0.01%
2023/12/28	9	81.08	16	80.96	81.10	-7	14,403	-0.05%
2023/12/27	10	79.90	11	80.20	81.00	-1	14,295	-0.01%
2023/12/26	1	78.50	3	78.37	78.50	-2	14,049	-0.01%
2023/12/25	2	78.00	0	0.00	78.00	2	14,090	0.01%
2023/12/22	0	0.00	1	77.80	78.20	-1	14,148	-0.01%
2023/12/21	1	77.40	3	77.30	77.40	-2	14,130	-0.01%
2023/12/20	4.1	77.68	2	77.80	78.20	2.1	14,140	0.01%
2023/12/19	5	76.72	0	0.00	77.20	5	14,108	0.04%
2023/12/14	0	0.00	1	80.00	80.00	-1	13,921	-0.01%
2023/12/13	6	79.70	0	0.00	79.40	6	13,861	0.04%
2023/12/12	1	79.50	1	79.30	79.60	0	13,775	0.00%
2023/12/11	0	0.00	1	78.60	78.60	-1	13,729	-0.01%
2023/12/08	1	79.00	1	78.60	78.70	0	13,717	0.00%
2023/12/07	3	78.13	20	78.20	77.70	-17	13,677	-0.12%
2023/12/06	3	78.20	0	0.00	77.50	3	13,573	0.02%
2023/12/05	34	78.18	0	0.00	77.80	34	13,430	0.25%
2023/12/04	4	80.35	6	80.88	80.90	-2	13,054	-0.02%
2023/12/01	7	78.74	37	78.70	78.90	-30	12,759	-0.23%
2023/11/30	4	80.45	2	80.60	79.80	2	12,367	0.02%
2023/11/29	6.5	80.43	0	0.00	79.50	6.5	11,940	0.05%
2023/11/28	19.6	80.18	2	80.35	79.10	17.6	11,527	0.15%
2023/11/27	37	81.83	8	81.94	79.70	29	11,025	0.26%
2023/11/24	8	86.44	20	86.42	85.50	-12	10,300	-0.12%
2023/11/23	22	83.69	34	84.53	83.40	-12	9,265	-0.13%
2023/11/22	13	79.95	58	80.71	81.10	-45	8,342	-0.54%
2023/11/21	9	80.51	14.4	79.92	78.70	-5.4	7,853	-0.07%
2023/11/20	1	78.00	11.2	76.86	78.00	-10.2	7,333	-0.14%
2023/11/17	1	73.20	2	73.65	73.80	-1	6,902	-0.01%
2023/11/16	1	71.90	0	0.00	72.90	1	6,770	0.01%
2023/11/15	1.1	71.21	0.2	71.30	71.60	0.9	6,740	0.01%
2023/11/14	0.1	71.30	1.1	70.43	71.20	-1	6,718	-0.01%
2023/11/13	0.1	68.90	7	68.73	68.90	-6.9	6,563	-0.11%
2023/11/10	10.1	68.00	2	67.95	68.10	8.1	6,522	0.12%
2023/11/09	18.3	68.48	2.2	68.15	67.50	16.1	6,437	0.25%
2023/11/08	10.5	69.50	5	69.78	69.70	5.5	6,160	0.09%
2023/11/07	8	72.81	8	73.29	72.70	0	5,856	0.00%
2023/11/06	0.2	73.20	0	0.00	73.10	0.2	5,914	0.00%
2023/11/03	7	71.71	0	0.00	72.20	7	5,838	0.12%
2023/10/30	3	70.90	0	0.00	70.40	3	5,916	0.05%
2023/10/26	4	72.30	0	0.00	71.30	4	5,970	0.07%
2023/10/25	9	73.46	12	74.22	74.40	-3	5,918	-0.05%
2023/10/24	4	73.43	7	72.94	72.80	-3	5,896	-0.05%
2023/10/23	2	73.10	0	0.00	73.00	2	5,894	0.03%
2023/10/19	2.3	74.08	3	74.70	74.50	-0.7	5,914	-0.01%
2023/10/18	10	74.20	40	74.89	74.00	-30	5,959	-0.50%
2023/10/17	3.2	74.97	1.2	74.82	74.50	2	5,934	0.03%
2023/10/16	11	73.50	0	0.00	72.70	11	5,903	0.19%
2023/10/13	9	75.79	5	75.30	75.40	4	5,828	0.07%
2023/10/12	0	0.00	1	72.90	74.20	-1	5,629	-0.02%
2023/10/11	3	71.20	5	71.00	70.80	-2	5,533	-0.04%
2023/10/06	1	71.00	2	71.10	70.70	-1	5,485	-0.02%
2023/10/05	5.2	71.07	1	71.70	71.90	4.2	5,494	0.08%
2023/10/04	5	69.38	3	69.47	70.00	2	5,403	0.04%
2023/10/03	3	68.87	4	69.23	69.10	-1	5,410	-0.02%
2023/10/02	1	68.80	1	69.10	69.10	0	5,492	0.00%
2023/09/28	4	68.10	1	68.10	68.00	3	5,533	0.05%
2023/09/27	3	67.47	2	67.60	67.80	1	5,594	0.02%
2023/09/26	3.1	68.56	2	68.25	68.00	1.1	5,588	0.02%
2023/09/25	7	69.44	1	69.70	69.50	6	5,608	0.11%
2023/09/22	0	0.00	0	69.00	69.00	0	5,638	0.00%
2023/09/21	1	69.60	0	0.00	69.60	1	5,642	0.02%
2023/09/20	0.5	70.00	0	0.00	69.30	0.5	5,655	0.01%
2023/09/19	1	71.60	1	70.70	70.40	0	5,661	0.00%
2023/09/18	2	71.55	1	71.70	71.20	1	5,684	0.02%
2023/09/15	1	72.00	0	0.00	72.00	1	5,699	0.02%
2023/09/14	1	72.20	2	71.70	71.80	-1	5,719	-0.02%
2023/09/13	3	71.33	4	71.73	71.40	-1	5,692	-0.02%
2023/09/12	7	70.43	1	70.60	71.30	6	5,705	0.11%
2023/09/11	5.1	68.90	4	68.80	68.90	1.1	5,652	0.02%
2023/09/08	1	69.30	1	69.10	69.20	0	5,650	0.00%
2023/09/07	7	70.21	1	70.00	69.90	6	5,671	0.11%
2023/09/06	1	70.80	0	0.00	70.30	1	5,635	0.02%
2023/09/05	1	70.10	1	70.20	70.50	0	5,616	0.00%
2023/09/04	7	71.19	6	71.32	70.80	1	5,597	0.02%
2023/09/01	7	69.49	3	69.37	69.60	4	5,535	0.07%
2023/08/31	7	68.37	1	68.40	68.30	6	5,478	0.11%
2023/08/30	2	68.95	1	68.90	69.20	1	5,435	0.02%
2023/08/29	3	68.47	1	68.70	68.50	2	5,443	0.04%
2023/08/28	4	68.65	2	68.40	68.30	2	5,436	0.04%
2023/08/25	4	67.63	4	67.45	67.80	0	5,384	0.00%
2023/08/24	39	69.07	5	68.92	68.80	34	5,302	0.64%
2023/08/23	5.1	68.17	3	68.50	68.40	2.1	5,261	0.04%
2023/08/22	3	68.83	1	68.90	68.50	2	5,304	0.04%
2023/08/21	5	69.44	4	68.98	68.70	1	5,228	0.02%
2023/08/18	1.2	71.00	1	70.50	70.40	0.2	5,102	0.00%
2023/08/17	2	70.80	2	71.30	71.30	0	4,993	0.00%
2023/08/16	3	71.23	3	71.33	71.20	0	4,970	0.00%
2023/08/14	1	72.00	1	72.70	72.00	0	4,985	0.00%
2023/08/11	2.1	72.63	0	0.00	72.60	2.1	4,947	0.04%
2023/08/10	1	73.60	11	73.55	74.00	-10	4,956	-0.20%
2023/08/09	2	74.25	2	74.95	74.30	0	4,846	0.00%
2023/08/08	5	75.54	6	75.15	74.60	-1	4,848	-0.02%
2023/08/07	7	75.00	4	75.13	75.80	3	4,785	0.06%
2023/08/04	2	75.45	3	75.53	75.50	-1	4,756	-0.02%
2023/08/02	8	76.31	3	76.20	75.70	5	4,685	0.11%
2023/08/01	3	78.60	5	78.52	78.40	-2	4,539	-0.04%
2023/07/31	8	77.23	1	77.20	77.30	7	4,481	0.16%
2023/07/28	2	77.10	1	77.40	77.20	1	4,496	0.02%
2023/07/27	3.1	76.42	4	76.48	76.70	-0.9	4,521	-0.02%
2023/07/26	10	76.36	5	76.52	75.60	5	4,515	0.11%
2023/07/25	9	77.00	5	76.90	77.00	4	4,505	0.09%
2023/07/24	3	77.23	2	77.40	77.60	1	4,472	0.02%
2023/07/21	1	77.70	1	78.30	78.00	0	4,464	0.00%
2023/07/20	3	79.93	2	80.25	80.20	1	4,399	0.02%
2023/07/19	3	80.30	1	80.60	80.00	2	4,371	0.05%
2023/07/18	5	81.12	2	81.20	80.80	3	4,387	0.07%
2023/07/17	6	81.43	3	81.60	81.30	3	4,426	0.07%
2023/07/14	2	80.80	1	81.20	80.80	1	4,500	0.02%
2023/07/13	4	79.50	3	79.73	79.70	1	4,465	0.02%
2023/07/12	2.1	80.26	2	80.10	80.00	0.1	4,442	0.00%
2023/07/11	2	80.80	3	80.93	81.60	-1	4,422	-0.02%
2023/07/10	4	80.05	3	80.90	80.00	1	4,428	0.02%
2023/07/07	16	81.31	5	81.44	80.50	11	4,407	0.25%
2023/07/06	18	82.66	6	82.83	83.50	12	4,317	0.28%
2023/07/05	5	84.16	2	84.35	83.70	3	4,229	0.07%
2023/07/04	13	87.89	3	88.23	88.30	10	4,126	0.24%
2023/07/03	5	88.28	2	88.55	87.70	3	4,090	0.07%
2023/06/30	2	87.00	1	88.40	88.00	1	4,064	0.02%
2023/06/29	1	86.40	1	86.40	86.10	0	4,041	0.00%
2023/06/28	3	86.77	1	86.70	86.20	2	4,087	0.05%
2023/06/27	4	87.00	4	87.33	87.00	0	4,096	0.00%
2023/06/26	4	87.40	3	87.90	87.00	1	4,165	0.02%
2023/06/21	1	88.70	0	0.00	88.20	1	4,186	0.02%
2023/06/20	3	88.73	2	88.75	88.10	1	4,293	0.02%
2023/06/19	4	89.53	1	90.60	89.30	3	4,273	0.07%
2023/06/16	1	90.60	0	0.00	90.30	1	4,285	0.02%
2023/06/15	1	92.60	0	0.00	92.90	1	4,260	0.02%
2023/06/14	6	92.70	0	0.00	92.90	6	4,374	0.14%
2023/06/13	3	92.87	1	92.80	92.50	2	4,360	0.05%
2023/06/12	1	93.10	1	93.60	93.00	0	4,330	0.00%
2023/06/09	1	93.69	1.6	93.63	93.40	-0.5	4,346	-0.01%
2023/06/08	3	93.47	2	93.40	93.00	1	4,341	0.02%
2023/06/07	7	94.41	3	93.83	94.80	4	4,381	0.09%
2023/06/06	3	91.63	3	91.60	91.30	0	4,377	0.00%
2023/06/05	0	0.00	1	92.80	92.70	-1	4,373	-0.02%
2023/06/02	2	90.55	2	91.45	91.90	0	4,363	0.00%
2023/06/01	3	91.83	2	91.40	91.60	1	4,368	0.02%
2023/05/31	1.1	93.20	1	93.20	92.90	0.1	4,405	0.00%
2023/05/30	2	93.75	3	93.40	93.80	-1	4,393	-0.02%
2023/05/29	3	94.40	3	94.73	94.10	0	4,419	0.00%
2023/05/26	4	93.30	1	93.80	92.80	3	4,503	0.07%
2023/05/25	2	90.05	19	90.29	90.40	-17	4,492	-0.38%
2023/05/24	3	90.10	1	90.20	90.20	2	4,683	0.04%
2023/05/23	1	90.30	16	90.13	90.00	-15	4,803	-0.31%
2023/05/22	3	89.47	3	89.80	89.50	0	4,825	0.00%
2023/05/19	1	90.40	1	90.70	89.80	0	4,853	0.00%
2023/05/18	0	0.00	1	91.50	90.80	-1	4,914	-0.02%
2023/05/17	3	89.97	2	90.20	90.20	1	5,066	0.02%
2023/05/16	2	90.85	2	90.65	90.30	0	5,100	0.00%
2023/05/15	2	89.75	3	89.50	90.00	-1	5,183	-0.02%
2023/05/12	2	89.75	2	89.80	90.00	0	5,345	0.00%
2023/05/11	3	89.70	4	89.65	90.00	-1	5,359	-0.02%
2023/05/10	1	89.70	11	89.20	89.20	-10	5,463	-0.18%
2023/05/05	3	89.77	2	89.90	89.70	1	5,685	0.02%
2023/05/04	4	88.35	5	88.82	89.30	-1	5,810	-0.02%
2023/05/03	1	88.00	1	89.40	88.20	0	5,880	0.00%
2023/05/02	2	87.20	2	87.05	87.50	0	6,204	0.00%
2023/04/28	3	86.90	3	87.10	86.70	0	6,490	0.00%
2023/04/27	1	85.50	1	86.30	85.60	0	6,575	0.00%
2023/04/26	4	85.65	2	85.50	85.50	2	6,624	0.03%
2023/04/25	2	88.20	0	0.00	87.00	2	6,709	0.03%
2023/04/20	2	90.65	2	91.05	90.30	0	6,978	0.00%
2023/04/19	6	92.08	5	92.14	90.90	1	7,214	0.01%
2023/04/18	2.2	93.50	2	92.85	92.10	0.2	7,596	0.00%
2023/04/17	1.2	93.88	0	0.00	93.80	1.2	7,735	0.02%
2023/04/14	1	94.10	1	95.00	94.60	0	7,735	0.00%
2023/04/13	1.1	94.03	1.1	94.30	94.00	0	7,704	0.00%
2023/04/12	0	94.50	0	0.00	94.30	0	7,684	0.00%
2023/04/11	0	94.80	0	0.00	94.90	0	7,706	0.00%
2023/04/10	0.1	94.90	10	95.30	94.60	-9.9	7,762	-0.13%
2023/04/06	2	96.30	0	0.00	95.90	2	7,777	0.03%
2023/03/31	3	96.90	0	0.00	96.90	3	7,782	0.04%
2023/03/30	1	97.70	1	96.50	97.50	0	7,815	0.00%
2023/03/29	3	97.10	0	0.00	96.00	3	7,814	0.04%
2023/03/28	1	97.50	1	98.90	98.90	0	7,825	0.00%
2023/03/27	0	0.00	1	100.00	99.00	-1	7,922	-0.01%
2023/03/24	1.1	99.04	0	0.00	98.50	1.1	7,889	0.01%
2023/03/23	0	0.00	3	95.73	98.00	-3	7,842	-0.04%
2023/03/22	2	94.85	3	95.27	94.20	-1	7,774	-0.01%
2023/03/20	0	0.00	0.9	95.70	94.60	-0.9	7,920	-0.01%
2023/03/17	0	0.00	3	94.93	95.90	-3	7,928	-0.04%
2023/03/16	1	92.00	1	91.80	91.80	0	7,841	0.00%
2023/03/14	2	91.50	3	91.63	91.00	-1	7,937	-0.01%
2023/03/13	3	91.73	4	91.83	92.50	-1	7,947	-0.01%
2023/03/10	6.3	91.82	2	91.70	91.70	4.3	7,997	0.05%
2023/03/09	7.1	94.28	7	94.21	93.90	0.1	8,118	0.00%
2023/03/08	2	94.40	1	94.90	94.80	1	8,138	0.01%
2023/03/07	5	93.92	9	94.42	94.40	-4	8,131	-0.05%
2023/03/06	2.1	94.11	7.1	94.13	94.30	-5	8,136	-0.06%
2023/03/03	4	92.15	2	93.05	91.60	2	8,105	0.02%
2023/03/02	7.1	92.53	5	92.46	92.60	2.1	8,090	0.03%
2023/03/01	5	91.45	5	92.48	93.40	0	8,175	0.00%
2023/02/24	2	93.00	2	93.05	92.50	0	8,181	0.00%
2023/02/23	2	92.70	5	93.58	93.40	-3	8,204	-0.04%
2023/02/22	9.1	90.94	8	91.39	91.70	1.1	8,356	0.01%
2023/02/21	2	94.80	5	94.44	95.00	-3	8,345	-0.04%
2023/02/20	0	0.00	2	92.90	93.50	-2	8,479	-0.02%
2023/02/17	2	91.45	18	92.34	92.40	-16	8,752	-0.18%
2023/02/16	1	92.90	1	93.30	92.70	0	8,847	0.00%
2023/02/15	6.1	93.37	6	94.53	92.40	0.1	9,097	0.00%
2023/02/14	12	96.78	2	97.45	97.20	10	9,016	0.11%
2023/02/13	2.1	95.99	0	0.00	96.80	2.1	9,109	0.02%
2023/02/10	3	97.84	4	98.25	98.70	-1	9,040	-0.01%
2023/02/09	1	95.00	1	95.70	95.50	0	8,938	0.00%
2023/02/08	2	97.49	13	96.72	95.70	-11	8,956	-0.12%
2023/02/07	20	95.17	31	93.83	95.30	-11	8,863	-0.12%
2023/02/06	4.1	94.55	3	94.17	93.60	1.1	9,066	0.01%
2023/02/03	5	96.54	8	96.48	96.60	-3	9,038	-0.03%
2023/02/02	7.1	97.87	7	97.81	96.80	0.1	9,008	0.00%
2023/02/01	6	97.40	3	98.27	97.20	3	8,912	0.03%
2023/01/31	12	97.77	5	97.02	99.70	7	8,795	0.08%
2023/01/30	0	0.00	2	98.80	101.00	-2	8,464	-0.02%
2023/01/17	1	89.40	4	91.48	92.00	-3	8,194	-0.04%
2023/01/16	0	0.00	1	89.10	89.30	-1	8,114	-0.01%
2023/01/13	2.2	89.62	0	0.00	88.20	2.2	8,124	0.03%
2023/01/12	3	90.10	5	90.16	90.00	-2	8,014	-0.02%
2023/01/11	1	91.20	1	92.00	92.60	0	7,883	0.00%
2023/01/10	5.2	93.26	4	92.80	91.70	1.2	7,836	0.02%
2023/01/09	6	91.73	7	92.61	93.40	-1	7,676	-0.01%
2023/01/06	12	89.99	23	90.58	90.80	-11	7,420	-0.15%
2023/01/05	5	84.28	11	84.07	84.80	-6	6,972	-0.09%
2023/01/04	1	80.80	2	80.45	80.50	-1	6,909	-0.01%
2022/12/30	2	78.00	2	78.50	77.50	0	6,966	0.00%
2022/12/29	2	76.65	2	77.25	77.80	0	6,994	0.00%
2022/12/28	4	78.45	1	77.90	77.80	3	7,004	0.04%
2022/12/27	2	81.35	3	81.43	81.10	-1	6,983	-0.01%
2022/12/26	3	80.77	2	80.45	80.40	1	6,977	0.01%
2022/12/23	1	81.50	0	0.00	81.50	1	7,006	0.01%
2022/12/22	2	83.70	0	0.00	82.90	2	7,051	0.03%
2022/12/21	2	81.55	4	82.10	82.00	-2	7,042	-0.03%
2022/12/20	12	82.08	1	84.10	81.30	11	7,064	0.16%
2022/12/19	3	84.13	1	82.50	84.60	2	7,070	0.03%
2022/12/16	2	81.35	3	82.30	82.30	-1	6,965	-0.01%
2022/12/15	1	83.50	1	83.50	82.90	0	6,970	0.00%
2022/12/14	13	83.29	3	84.20	83.50	10	7,154	0.14%
2022/12/13	3	84.73	3	86.00	83.80	0	7,106	0.00%
2022/12/12	0	0.00	3	82.50	83.90	-3	7,001	-0.04%
2022/12/09	5	83.26	4	83.48	83.20	1	6,948	0.01%
2022/12/08	3	82.90	4	83.35	82.90	-1	6,914	-0.01%
2022/12/07	5	84.02	5	84.52	83.30	0	6,902	0.00%
2022/12/06	3	85.13	2	85.85	84.80	1	6,881	0.01%
2022/12/05	2	87.00	2	87.65	86.50	0	6,886	0.00%
2022/12/02	11	86.66	11	86.97	86.80	0	6,936	0.00%
2022/12/01	6	86.45	10.5	86.14	87.10	-4.5	6,920	-0.07%
2022/11/30	5	82.32	9	82.09	82.30	-4	6,787	-0.06%
2022/11/29	1	82.60	1	83.70	83.30	0	6,734	0.00%
2022/11/28	2	83.20	1	83.40	83.50	1	6,752	0.01%
2022/11/25	3	84.00	3	84.23	83.90	0	6,770	0.00%
2022/11/24	0	0.00	3	84.00	84.40	-3	6,781	-0.04%
2022/11/23	8	84.65	2	84.60	83.20	6	6,779	0.09%
2022/11/22	2	83.10	7	83.87	83.50	-5	6,750	-0.07%
2022/11/21	16	85.94	10	85.01	83.70	6	6,762	0.09%
2022/11/18	17	90.66	7	89.83	88.10	10	6,627	0.15%
2022/11/17	3	86.13	15	88.53	90.70	-12	6,483	-0.19%
2022/11/16	10	87.02	10	86.85	87.20	0	6,395	0.00%
2022/11/15	7	84.01	8.1	84.57	85.50	-1.1	6,169	-0.02%
2022/11/14	2	81.05	6.1	81.05	80.80	-4.1	5,930	-0.07%
2022/11/11	1	80.70	20.1	80.27	80.90	-19.1	5,877	-0.32%
2022/11/10	5	73.88	7.1	73.52	74.10	-2.1	5,629	-0.04%
2022/11/09	4	71.20	18.1	71.51	73.00	-14.1	5,590	-0.25%
2022/11/08	2	69.00	2	69.00	69.10	0	5,547	0.00%
2022/11/07	1	66.90	2	66.85	67.50	-1	5,611	-0.02%
2022/11/04	4	64.93	1	64.70	65.30	3	5,641	0.05%
2022/11/03	2	65.15	1	65.10	65.10	1	5,632	0.02%
2022/11/02	16	64.99	2	66.10	66.00	14	5,664	0.25%
2022/11/01	0	0.00	7	67.61	68.10	-7	5,487	-0.13%
2022/10/31	1	65.10	13	66.16	66.40	-12	5,609	-0.21%
2022/10/28	2	64.25	4	64.88	64.10	-2	5,730	-0.03%
2022/10/27	5	63.10	5	64.22	64.80	0	5,940	0.00%
2022/10/26	3	62.43	3	62.40	61.90	0	6,062	0.00%
2022/10/25	2	64.15	1	63.50	62.60	1	6,094	0.02%
2022/10/24	4	65.30	4	65.78	64.80	0	6,098	0.00%
2022/10/21	4	64.70	7	63.96	63.50	-3	6,095	-0.05%
2022/10/20	1	61.20	1	61.90	62.40	0	6,036	0.00%
2022/10/19	4	63.83	0	0.00	62.70	4	6,039	0.07%
2022/10/18	7	63.14	5	62.86	63.00	2	6,072	0.03%
2022/10/17	11	62.68	1	62.80	63.70	10	6,099	0.16%
2022/10/14	0	0.00	1.3	63.74	63.50	-1.3	6,156	-0.02%
2022/10/13	2	60.20	3	60.83	60.30	-1	6,187	-0.02%
2022/10/12	2.1	60.48	4	60.58	60.30	-1.9	6,178	-0.03%
2022/10/11	11.4	62.13	5	62.42	61.00	6.4	6,153	0.10%
2022/10/07	2	67.55	4	67.18	66.80	-2	6,176	-0.03%
2022/10/06	5	68.60	4	68.63	68.80	1	6,221	0.02%
2022/10/05	3	68.83	4	68.83	68.50	-1	6,257	-0.02%
2022/10/04	1	67.20	2	67.25	67.30	-1	6,284	-0.02%
2022/10/03	2.2	64.64	1	65.40	65.10	1.2	6,301	0.02%
2022/09/30	1	62.40	2.1	64.05	65.00	-1.1	6,420	-0.02%
2022/09/29	1	64.30	2	63.80	63.50	-1	6,543	-0.02%
2022/09/28	3	64.43	2	63.70	63.30	1	6,594	0.02%
2022/09/27	1	65.20	8	65.05	65.00	-7	6,635	-0.11%
2022/09/26	5	65.44	7	65.53	64.40	-2	6,777	-0.03%
2022/09/23	3	68.00	3	67.87	68.00	0	6,817	0.00%
2022/09/22	5	68.08	1	68.00	68.00	4	6,930	0.06%
2022/09/21	6.3	69.46	1	69.40	69.80	5.3	6,932	0.08%
2022/09/20	1	72.90	0	0.00	72.20	1	6,749	0.01%
2022/09/16	0	74.00	0	0.00	73.10	0	6,796	0.00%
2022/09/15	0	0.00	6.1	75.43	75.40	-6.1	6,849	-0.09%
2022/09/14	1	72.81	1	73.30	73.80	0	6,947	0.00%
2022/09/13	4	75.70	0	0.00	75.50	4	6,951	0.06%
2022/09/12	0	0.00	1	76.30	75.00	-1	6,943	-0.01%
2022/09/08	1	72.10	1	72.00	74.00	0	6,996	0.00%
2022/09/07	1	70.30	1	70.90	71.80	0	6,988	0.00%
2022/09/06	1	72.20	1.2	72.75	71.80	-0.2	6,980	0.00%
2022/09/05	4.5	71.24	4	71.28	71.50	0.5	7,060	0.01%
2022/09/02	1.1	72.31	2	72.60	72.00	-0.9	7,206	-0.01%
2022/09/01	3	72.57	3	72.67	72.50	0	7,189	0.00%
2022/08/31	3	73.10	2	73.60	74.40	1	7,156	0.01%
2022/08/29	5.1	73.14	1	72.90	73.20	4.1	7,129	0.06%
2022/08/26	0	76.80	4.1	76.95	76.60	-4	7,096	-0.06%
2022/08/25	1.1	75.10	0	0.00	75.00	1.1	7,080	0.01%
2022/08/24	1	76.00	0	0.00	75.20	1	7,171	0.01%
2022/08/23	1	74.10	1	74.40	74.20	0	7,223	0.00%
2022/08/22	1	73.70	1	74.30	74.10	0	7,228	0.00%
2022/08/19	15	75.63	3	75.73	75.00	12	7,267	0.17%
2022/08/18	9	75.86	3	75.93	76.00	6	7,292	0.08%
2022/08/17	0	0.00	1	77.00	77.20	-1	7,294	-0.01%
2022/08/16	2	76.65	0	0.00	76.20	2	7,369	0.03%
2022/08/15	7	77.44	4	77.50	78.20	3	7,379	0.04%
2022/08/12	0	0.00	5	75.34	76.60	-5	7,295	-0.07%
2022/08/11	3	73.30	2.2	73.14	73.90	0.8	7,205	0.01%
2022/08/10	3	70.43	4	70.58	70.40	-1	7,157	-0.01%
2022/08/09	4.1	72.13	2	72.35	72.00	2.1	7,132	0.03%
2022/08/08	0	0.00	1	73.60	73.40	-1	7,087	-0.01%
2022/08/05	9	75.48	5.3	74.84	74.90	3.7	7,031	0.05%
2022/08/04	7	72.24	6.1	72.64	73.00	1	6,886	0.01%
2022/08/03	2.1	69.64	2	69.40	69.70	0.1	6,740	0.00%
2022/08/02	2	68.15	0	0.00	68.20	2	6,575	0.03%
2022/08/01	20.1	71.25	0	0.00	70.70	20.1	6,525	0.31%
2022/07/29	4	72.80	0	0.00	72.00	4	6,510	0.06%
2022/07/26	1	70.60	0.3	71.00	71.00	0.7	6,483	0.01%
2022/07/25	1	73.10	0	0.00	72.80	1	6,465	0.02%
2022/07/22	1	76.70	0	0.00	75.20	1	6,496	0.02%
2022/07/20	1	74.00	0	0.00	73.50	1	6,451	0.02%
2022/07/19	0	0.00	1	72.70	72.90	-1	6,424	-0.02%
2022/07/18	0	0.00	3	72.90	73.00	-3	6,453	-0.05%
2022/07/15	2.2	73.33	5	72.62	73.10	-2.8	6,416	-0.04%
2022/07/14	0	71.00	0	0.00	70.90	0	6,348	0.00%
2022/07/13	1	69.80	1	69.20	68.90	0	6,320	0.00%
2022/07/12	4.1	68.13	1	67.50	67.90	3.1	6,267	0.05%
2022/07/11	3	71.73	2	71.45	71.30	1	6,257	0.02%
2022/07/08	4	72.40	1	71.80	71.80	3	6,256	0.05%
2022/07/07	3	68.05	4	68.78	69.70	-1	6,167	-0.02%
2022/07/06	3.3	66.97	0	0.00	65.30	3.3	6,078	0.05%
2022/07/05	0	0.00	2	69.50	69.10	-2	6,028	-0.03%
2022/07/04	2	67.75	0	0.00	67.50	2	5,980	0.03%
2022/07/01	1.1	74.80	1	73.40	73.30	0.1	5,839	0.00%
2022/06/30	0.4	77.98	0	0.00	76.80	0.4	5,892	0.01%
2022/06/29	1	80.40	1	80.20	79.90	0	5,768	0.00%
2022/06/28	1	82.80	1	82.90	82.80	0	5,701	0.00%
2022/06/27	2	84.35	0	0.00	85.00	2	5,706	0.04%
2022/06/24	1	83.00	0	0.00	83.10	1	5,673	0.02%
2022/06/23	1	83.99	0	0.00	83.00	1	5,631	0.02%
2022/06/22	7.1	87.26	8	84.49	83.70	-0.9	5,546	-0.02%
2022/06/21	2	90.00	0	0.00	89.40	2	5,431	0.04%
2022/06/20	0	90.40	1	90.00	89.10	-1	5,392	-0.02%
2022/06/17	4	90.23	0	0.00	90.60	4	5,349	0.07%
2022/06/16	0	0.00	0	94.50	93.00	0	5,242	0.00%
2022/06/14	2	94.75	2	95.65	96.50	0	5,245	0.00%
2022/06/13	7	96.20	1	96.30	95.60	6	5,217	0.11%
2022/06/10	0	0.00	1	102.00	101.50	-1	5,137	-0.02%
2022/06/07	1	101.00	0	0.00	101.50	1	5,202	0.02%
2022/06/01	0	104.00	0	0.00	103.50	0	5,270	0.00%
2022/05/30	0	0.00	2	103.00	103.50	-2	5,156	-0.04%
2022/05/27	2	98.55	1	98.10	98.20	1	5,112	0.02%
2022/05/26	2.1	98.98	0	0.00	97.40	2.1	5,127	0.04%
2022/05/25	2	99.50	1	99.60	101.00	1	5,078	0.02%
2022/05/24	3	103.81	0	0.00	99.80	3	5,092	0.06%
2022/05/19	0	0.00	1	103.00	106.50	-1	4,918	-0.02%
2022/05/17	0	107.00	2	106.00	107.00	-2	4,887	-0.04%
2022/05/16	3	104.67	0	0.00	104.50	3	4,925	0.06%
2022/05/12	0	0.00	1	101.50	101.00	-1	5,143	-0.02%
2022/05/10	1	97.96	1	97.20	101.00	0	5,295	0.00%
2022/05/09	1.1	99.77	0	0.00	99.50	1.1	5,337	0.02%
2022/05/06	1	104.00	0	0.00	107.50	1	5,360	0.02%
2022/05/05	0.1	106.00	1	107.50	107.50	-1	5,477	-0.02%
2022/04/28	0	0.00	2	100.50	103.50	-2	5,771	-0.03%
2022/04/27	1.2	97.01	0	0.00	98.50	1.2	5,692	0.02%
2022/04/26	0	0.00	1	102.50	102.00	-1	5,651	-0.02%
2022/04/25	0.1	102.00	0	0.00	103.00	0.1	5,679	0.00%
2022/04/22	1	106.50	0.8	107.00	106.00	0.2	5,704	0.00%
2022/04/21	3.1	108.84	0	0.00	109.00	3.1	5,748	0.05%
2022/04/20	3	109.17	2	109.25	109.00	1	5,791	0.02%
2022/04/15	0	108.00	1	111.00	108.00	-1	5,999	-0.02%
2022/04/14	2	112.00	0	0.00	112.00	2	6,000	0.03%
2022/04/13	1	115.50	0	0.00	114.00	1	6,015	0.02%
2022/04/12	1	112.51	1	111.00	112.50	0	6,048	0.00%
2022/04/11	3	113.00	0	0.00	114.00	3	6,074	0.05%
2022/04/08	1	117.50	1	116.00	116.50	0	6,153	0.00%
2022/04/06	3.1	114.69	1	118.50	118.00	2.1	6,035	0.03%
2022/03/30	0	0.00	0.1	124.50	124.00	-0.1	5,856	0.00%
2022/03/24	0.1	122.50	0	0.00	122.00	0.1	5,851	0.00%
2022/03/23	0	0.00	1	124.50	125.00	-1	5,889	-0.02%
2022/03/22	1	123.00	0	0.00	123.50	1	5,916	0.02%
2022/03/21	0	0.00	1	124.00	124.00	-1	5,961	-0.02%
2022/03/18	0	0.00	1	123.00	124.00	-1	6,003	-0.02%
2022/03/17	1	122.00	8.1	121.64	123.00	-7.1	6,109	-0.12%
2022/03/16	2	118.48	1	115.50	115.00	1	6,054	0.02%
2022/03/15	10.1	117.99	1	116.00	116.50	9.1	6,112	0.15%
2022/03/11	0.1	124.00	0	0.00	124.50	0.1	6,176	0.00%
2022/03/10	0	0.00	3	125.50	124.00	-3	6,202	-0.05%
2022/03/09	4	122.13	5	123.00	122.00	-1	6,295	-0.02%
2022/03/08	6	120.08	0	0.00	121.00	6	6,490	0.09%
2022/03/07	0	0.00	2	121.00	123.50	-2	6,505	-0.03%
2022/03/04	6.2	126.60	0	0.00	127.00	6.2	6,506	0.10%
2022/03/03	0.2	133.00	0	0.00	132.50	0.2	6,442	0.00%
2022/03/02	3	129.00	4	131.63	133.50	-1	6,430	-0.02%
2022/03/01	5	127.90	3	127.50	130.00	2	6,379	0.03%
2022/02/25	0.1	125.00	1	124.50	125.50	-1	6,344	-0.01%
2022/02/23	3	125.17	0	0.00	124.50	3	6,327	0.05%
2022/02/22	0	0.00	2	126.00	126.50	-2	6,402	-0.03%
2022/02/21	0.1	127.00	0	0.00	126.50	0.1	6,396	0.00%
2022/02/18	0.1	129.00	0	0.00	128.00	0.1	6,436	0.00%
2022/02/17	1.1	128.05	1	128.50	129.00	0.1	6,487	0.00%
2022/02/16	1	131.00	1	129.00	129.50	0	6,529	0.00%
2022/02/15	2	128.75	0	0.00	127.00	2	6,571	0.03%
2022/02/14	2.1	124.33	0	0.00	124.00	2.1	6,467	0.03%
2022/02/11	0	0.00	6	131.42	131.50	-6	6,450	-0.09%
2022/02/10	2	129.25	4	129.63	130.50	-2	6,657	-0.03%
2022/02/09	0.5	129.00	0	0.00	127.50	0.5	6,697	0.01%
2022/02/08	6	123.75	1	124.00	123.50	5	6,783	0.07%
2022/02/07	4	124.88	0	0.00	123.50	4	6,906	0.06%
2022/01/26	7.1	130.94	1	132.50	130.50	6.1	7,198	0.08%
2022/01/25	1	137.00	0	0.00	139.00	1	7,862	0.01%
2022/01/20	2	140.00	0	0.00	140.50	2	8,134	0.02%
2022/01/19	0.1	139.00	0	0.00	138.50	0.1	8,317	0.00%
2022/01/18	1	141.50	3	141.33	141.50	-2	8,424	-0.02%
2022/01/17	0	0.00	1	141.00	140.50	-1	8,472	-0.01%
2022/01/14	15	137.50	0	0.00	139.00	15	8,543	0.18%
2022/01/13	3	139.33	1	138.50	139.00	2	8,517	0.02%
2022/01/12	0.1	141.50	0	0.00	142.00	0.1	8,556	0.00%
2022/01/10	3	141.50	0	0.00	143.00	3	8,543	0.04%
2022/01/07	2	145.00	1.1	142.63	142.50	0.9	8,724	0.01%
2022/01/06	2.1	146.05	0	0.00	147.00	2.1	8,756	0.02%
2022/01/05	2	149.00	0	0.00	148.50	2	8,905	0.02%
2022/01/04	4.1	150.26	0	0.00	150.50	4.1	8,975	0.05%
2022/01/03	9.4	151.89	1	150.50	151.50	8.4	9,042	0.09%
2021/12/30	0	0.00	1	158.50	158.00	-1	9,138	-0.01%
2021/12/29	1	158.50	2	159.75	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	2	160.00	160.00	-2	9,597	-0.02%
2021/12/27	1	156.50	1	159.00	157.50	0	9,682	0.00%
2021/12/24	1	156.50	3	156.83	156.00	-2	9,819	-0.02%
2021/12/23	0	0.00	1	156.00	155.50	-1	9,998	-0.01%
2021/12/22	7	157.00	11	157.64	158.00	-4	10,209	-0.04%
2021/12/21	0	0.00	3	156.00	157.00	-3	10,272	-0.03%
2021/12/20	2	155.00	0	0.00	154.50	2	10,347	0.02%
2021/12/17	8	155.44	5	156.00	155.50	3	10,487	0.03%
2021/12/15	1	153.00	0	0.00	154.00	1	10,864	0.01%
2021/12/14	0	0.00	1	152.00	152.00	-1	11,065	-0.01%
2021/12/13	3	150.33	0	0.00	150.00	3	11,234	0.03%
2021/12/09	10	153.10	1	153.00	153.50	9	11,675	0.08%
2021/12/08	3	161.33	1	159.50	159.00	2	12,110	0.02%
2021/12/07	5	162.50	0	0.00	162.00	5	12,681	0.04%
2021/12/03	2	163.00	2	163.00	164.00	0	13,313	0.00%
2021/12/02	1	162.50	6.1	163.64	165.00	-5.1	13,767	-0.04%
2021/12/01	0	0.00	7	158.29	157.50	-7	14,155	-0.05%
2021/11/30	0.3	153.00	0	0.00	155.00	0.3	14,518	0.00%
2021/11/29	0	0.00	1	151.00	149.50	-1	14,783	-0.01%
2021/11/26	3.2	149.34	0	0.00	148.00	3.2	14,896	0.02%
2021/11/24	0.1	151.00	0	0.00	151.00	0.1	15,122	0.00%
2021/11/23	1	153.50	0	0.00	153.50	1	15,266	0.01%
2021/11/22	0	0.00	2	160.00	159.50	-2	15,438	-0.01%
2021/11/19	2.1	155.52	4	159.00	156.00	-1.9	15,753	-0.01%
2021/11/17	8	152.38	14	154.43	154.50	-6	16,082	-0.04%
2021/11/16	1.1	151.48	0	0.00	151.00	1.1	16,201	0.01%
2021/11/15	1	154.50	10	155.50	153.50	-9	16,248	-0.06%
2021/11/12	3	155.83	4	155.25	154.00	-1	16,476	-0.01%
2021/11/11	1	153.00	2	153.75	153.00	-1	16,472	-0.01%
2021/11/10	11	151.50	1	153.50	154.00	10	16,671	0.06%
2021/11/09	18	156.69	43	157.92	155.50	-25	16,820	-0.15%
2021/11/08	11	145.82	36	149.25	150.50	-25	16,970	-0.15%
2021/11/05	15	145.87	23	145.96	144.50	-8	17,155	-0.05%
2021/11/04	39.1	149.67	11	146.91	143.50	28.1	17,580	0.16%
2021/11/03	25.1	153.68	7.5	151.07	151.50	17.6	17,469	0.10%
2021/11/02	17.7	155.36	47	158.93	158.00	-29.3	17,754	-0.17%
2021/11/01	0	0.00	8	148.56	148.50	-8	17,649	-0.05%
2021/10/29	3	141.83	2.1	143.45	144.50	0.9	17,622	0.01%
2021/10/28	18.2	146.67	6	145.00	143.00	12.2	17,507	0.07%
2021/10/27	17	146.82	11	146.95	149.00	6	17,344	0.03%
2021/10/26	10	143.55	3	144.50	143.50	7	17,224	0.04%
2021/10/25	0	0.00	3	138.83	141.00	-3	17,090	-0.02%
2021/10/22	2	143.00	5.1	141.73	143.50	-3.1	17,034	-0.02%
2021/10/21	2	144.75	1	143.00	143.00	1	16,896	0.01%
2021/10/20	16	147.06	10	146.00	146.50	6	16,829	0.04%
2021/10/19	2	143.50	3	145.50	145.50	-1	16,704	-0.01%
2021/10/18	4	140.50	1	140.00	140.50	3	16,617	0.02%
2021/10/15	7	145.71	7	144.57	144.00	0	16,585	0.00%
2021/10/14	4	142.75	4	140.00	140.50	0	16,358	0.00%
2021/10/13	8	140.94	9	140.61	138.00	-1	16,360	-0.01%
2021/10/12	2	143.75	0	0.00	141.00	2	16,162	0.01%
2021/10/08	4	150.75	2.4	145.96	147.00	1.6	16,055	0.01%
2021/10/07	17	150.24	6	150.42	150.00	11	15,897	0.07%
2021/10/06	12	148.63	25	149.12	149.00	-13	15,732	-0.08%
2021/10/05	9	141.94	16	141.13	145.50	-7	15,557	-0.04%
2021/10/04	7	147.36	5	145.00	144.00	2	15,271	0.01%
2021/10/01	12.1	145.76	11	147.95	149.00	1.1	15,191	0.01%
2021/09/30	7.1	147.00	12	148.79	151.50	-4.9	15,062	-0.03%
2021/09/29	14.1	146.51	15	146.87	144.50	-0.9	14,878	-0.01%
2021/09/28	0	0.00	4	153.00	155.50	-4	14,638	-0.03%
2021/09/27	2	155.25	2	155.75	154.50	0	14,562	0.00%
2021/09/24	11	154.23	22	155.07	157.50	-11	14,499	-0.08%
2021/09/23	12	152.79	50	154.90	152.00	-38	14,371	-0.26%
2021/09/22	24	154.46	36	153.75	154.00	-12	14,150	-0.08%
2021/09/17	18.4	159.70	6	160.33	162.00	12.4	13,947	0.09%
2021/09/16	55	160.14	8	159.56	157.00	47	13,727	0.34%
2021/09/15	18	158.25	17	157.88	158.50	1	13,534	0.01%
2021/09/14	44	163.00	21	162.05	160.00	23	13,350	0.17%
2021/09/13	67	168.20	29	169.43	162.00	38	13,011	0.29%
2021/09/10	14	172.54	19.3	171.75	173.50	-5.3	12,479	-0.04%
2021/09/09	6	161.50	8	162.50	164.00	-2	11,860	-0.02%
2021/09/08	10.1	160.82	1	157.00	158.00	9.1	11,556	0.08%
2021/09/07	15	167.93	17	167.12	171.50	-2	11,313	-0.02%
2021/09/06	8	166.06	11	166.23	165.00	-3	10,853	-0.03%
2021/09/03	7	157.86	7.1	159.24	158.50	-0.1	10,229	0.00%
2021/09/02	9	154.11	10	154.05	153.00	-1	9,846	-0.01%
2021/09/01	8	149.69	2	151.00	151.00	6	9,499	0.06%
2021/08/31	2.1	145.31	1	148.00	148.00	1.1	9,384	0.01%
2021/08/30	12.1	148.09	6	148.25	149.00	6.1	9,304	0.07%
2021/08/27	5	145.70	14	148.07	148.50	-9	9,135	-0.10%
2021/08/26	17	148.35	11	145.55	144.00	6	8,977	0.07%
2021/08/25	10	147.85	8	148.75	145.50	2	8,809	0.02%
2021/08/24	2	142.25	2	143.00	142.50	0	8,417	0.00%
2021/08/23	3	139.33	2	144.00	138.50	1	8,223	0.01%
2021/08/20	1	130.00	1	130.50	131.50	0	8,078	0.00%
2021/08/19	1	138.00	1	135.00	136.00	0	8,033	0.00%
2021/08/18	5	136.51	1	137.00	137.00	4	7,956	0.05%
2021/08/16	1.1	137.41	7	137.00	137.50	-5.9	7,663	-0.08%
2021/08/13	3	142.17	4	141.38	141.50	-1	7,476	-0.01%
2021/08/12	4	147.50	5	150.00	145.00	-1	7,264	-0.01%
2021/08/11	5.2	147.04	4	145.13	144.00	1.2	6,871	0.02%
2021/08/10	14	151.18	20	150.88	146.50	-6	6,610	-0.09%
2021/08/06	16	150.00	14.1	147.52	143.00	1.9	6,073	0.03%
2021/08/05	30	137.15	38.1	143.34	146.50	-8.1	5,508	-0.15%
2021/08/04	0	0.00	5	133.50	133.50	-5	4,873	-0.10%
2021/08/03	1	120.00	1	120.50	121.50	0	4,888	0.00%
2021/08/02	2	118.00	8	119.06	120.00	-6	4,890	-0.12%
2021/07/30	3	116.33	5.3	115.83	115.50	-2.3	4,889	-0.05%
2021/07/29	3	113.83	0	0.00	113.50	3	5,004	0.06%
2021/07/28	3	111.00	0	0.00	111.50	3	5,217	0.06%
2021/07/26	0	0.00	1	114.00	114.50	-1	5,364	-0.02%
2021/07/23	1	115.50	0	0.00	114.00	1	5,447	0.02%
2021/07/22	1	117.00	2	117.00	117.00	-1	5,492	-0.02%
2021/07/21	0	0.00	3	116.33	116.50	-3	5,530	-0.05%
2021/07/20	0	0.00	1	113.50	114.00	-1	5,603	-0.02%
2021/07/19	12	111.79	1	112.50	113.00	11	5,590	0.20%
2021/07/15	1	120.00	0	0.00	120.00	1	5,554	0.02%
2021/07/13	1.1	119.95	0	0.00	119.00	1.1	5,563	0.02%
2021/07/07	5	116.00	1	116.50	116.50	4	5,808	0.07%
2021/06/23	1	119.00	0	0.00	120.50	1	6,502	0.02%
2021/06/21	1	119.50	1	119.00	121.00	0	6,606	0.00%
2021/06/18	1	124.00	2	124.25	122.00	-1	6,651	-0.02%
2021/06/15	3	123.17	5	122.90	124.00	-2	6,686	-0.03%
2021/06/11	0	0.00	4	118.00	117.50	-4	6,690	-0.06%
2021/06/10	1	116.00	0	0.00	116.00	1	6,782	0.01%
2021/06/04	0	0.00	2	115.00	114.00	-2	7,374	-0.03%
2021/06/02	0	0.00	3	115.50	116.00	-3	7,656	-0.04%
2021/06/01	2	117.50	0	0.00	117.50	2	7,776	0.03%
2021/05/28	1	119.00	1	117.00	117.00	0	8,124	0.00%
2021/05/27	1	116.50	3	113.50	116.50	-2	8,110	-0.02%
2021/05/25	0	0.00	1	113.50	112.50	-1	8,145	-0.01%
2021/05/24	2	107.50	2	108.50	108.00	0	8,137	0.00%
2021/05/18	1.1	107.00	2	107.50	108.50	-0.9	8,350	-0.01%
2021/05/17	2	104.75	2	105.75	104.50	0	8,383	0.00%
2021/05/11	1	112.00	5	112.50	109.50	-4	8,481	-0.05%
2021/05/06	5	117.50	2	115.50	112.50	3	8,587	0.03%
2021/05/05	5	116.90	4	111.00	110.50	1	8,498	0.01%
2021/05/04	1	111.50	8	116.00	116.00	-7	8,429	-0.08%
2021/05/03	1	114.50	2	115.75	115.00	-1	8,682	-0.01%
2021/04/29	0	0.00	1	118.50	119.50	-1	8,761	-0.01%
2021/04/28	1	118.00	1	119.00	120.00	0	8,781	0.00%
2021/04/27	2	118.75	1	119.50	119.50	1	8,896	0.01%
2021/04/26	1	119.50	4	119.00	118.50	-3	8,923	-0.03%
2021/04/23	1	113.00	1	115.00	116.50	0	8,894	0.00%
2021/04/21	1	113.50	6	113.50	113.50	-5	9,049	-0.06%
2021/04/20	1	115.00	10	116.00	115.00	-9	9,224	-0.10%
2021/04/16	0.3	117.00	0	0.00	116.50	0.3	9,284	0.00%
2021/04/15	0	0.00	1	113.00	114.00	-1	9,303	-0.01%
2021/04/14	0	0.00	5	113.10	113.00	-5	9,305	-0.05%
2021/04/13	0	0.00	1	117.00	116.50	-1	9,261	-0.01%
2021/04/12	11	115.73	1	116.00	116.00	10	9,214	0.11%
2021/04/09	1	115.00	11	116.00	116.50	-10	9,116	-0.11%
2021/04/08	0	0.00	2	111.75	112.50	-2	8,994	-0.02%
2021/04/07	0	0.00	2	110.75	111.00	-2	8,990	-0.02%
2021/04/06	1	112.00	9	111.11	112.00	-8	8,939	-0.09%
2021/04/01	0	0.00	1.1	109.48	110.00	-1.1	8,882	-0.01%
2021/03/31	0	0.00	1	108.50	108.00	-1	8,830	-0.01%
2021/03/24	1	105.50	1	106.00	105.50	0	8,611	0.00%
2021/03/23	12	109.00	3	109.17	108.50	9	8,634	0.10%
2021/03/22	1	108.50	12	108.00	109.50	-11	8,623	-0.13%
2021/03/19	3	106.67	0	0.00	108.00	3	8,674	0.03%
2021/03/18	3	108.50	0	0.00	109.00	3	8,613	0.03%
2021/03/17	7	106.50	40	108.96	106.00	-33	8,614	-0.38%
2021/03/16	1	107.00	34	108.01	108.50	-33	8,584	-0.38%
2021/03/15	5	106.40	31	106.97	106.00	-26	8,767	-0.30%
2021/03/12	11	106.05	0	0.00	106.50	11	9,054	0.12%
2021/03/11	1	102.50	1	103.00	102.00	0	9,045	0.00%
2021/03/10	2	100.75	1	103.50	100.50	1	8,877	0.01%
2021/03/09	2	100.50	3	100.83	102.50	-1	8,724	-0.01%
2021/03/08	8.1	105.55	0	0.00	103.50	8.1	8,592	0.09%
2021/03/05	1	105.50	1	105.50	106.00	0	8,532	0.00%
2021/03/03	4	112.38	0	0.00	112.50	4	8,319	0.05%
2021/03/02	6	118.91	6	115.33	115.00	0	8,190	0.00%
2021/02/26	22	118.43	10	117.75	116.00	12	8,162	0.15%
2021/02/25	2	123.50	2	123.75	122.50	0	8,089	0.00%
2021/02/24	2	122.00	20	121.45	122.00	-18	8,444	-0.21%
2021/02/23	6	123.83	1	123.00	122.00	5	8,511	0.06%
2021/02/22	7	125.07	5	124.10	125.50	2	8,435	0.02%
2021/02/19	9	124.56	8	124.50	124.50	1	8,413	0.01%
2021/02/18	1	123.50	0.3	123.50	123.50	0.7	8,373	0.01%
2021/02/17	0	0.00	1	129.00	126.50	-1	8,278	-0.01%
2021/02/05	0	0.00	1	127.00	126.00	-1	8,186	-0.01%
2021/02/04	10	127.25	5	125.40	126.50	5	8,143	0.06%
2021/02/03	4	124.63	37	125.72	127.00	-33	8,047	-0.41%
2021/02/02	5	118.50	0	0.00	118.00	5	7,806	0.06%
2021/02/01	3	113.00	3	113.67	115.00	0	7,775	0.00%
2021/01/29	12	116.00	0	0.00	112.00	12	7,766	0.15%
2021/01/28	9.3	119.13	1	121.50	117.00	8.3	7,864	0.11%
2021/01/27	7	125.57	7	124.00	122.50	0	7,762	0.00%
2021/01/26	16	125.50	12	127.21	123.00	4	7,665	0.05%
2021/01/25	14	128.32	24.2	128.80	129.50	-10.2	7,524	-0.14%
2021/01/22	2	121.50	3.1	122.03	123.00	-1.1	7,177	-0.02%
2021/01/21	13.1	122.18	4.1	121.98	120.00	9	7,023	0.13%
2021/01/20	1	122.00	1	121.50	120.00	0	6,918	0.00%
2021/01/19	1.2	119.42	1	118.50	118.50	0.2	6,791	0.00%
2021/01/18	2	115.50	5	115.00	116.50	-3	6,711	-0.04%
2021/01/15	6.1	121.47	6	118.08	117.50	0.1	6,677	0.00%
2021/01/14	1	122.00	2	120.76	122.00	-1	6,525	-0.02%
2021/01/13	4	123.13	9	119.22	124.00	-5	6,448	-0.08%
2021/01/12	0	0.00	3	118.67	117.00	-3	6,247	-0.05%
2021/01/11	4	117.50	0	0.00	118.00	4	6,198	0.06%
2021/01/08	12	117.96	0	0.00	116.00	12	6,139	0.20%
2021/01/07	0	113.50	1	115.00	116.00	-1	6,030	-0.02%
2021/01/06	2	112.25	2	113.00	113.00	0	6,036	0.00%
2021/01/05	3	113.00	0	0.00	114.00	3	6,040	0.05%
2021/01/04	2	113.75	0	0.00	114.00	2	6,119	0.03%
2020/12/31	6	114.00	3	114.17	116.00	3	6,241	0.05%
2020/12/30	3	113.83	1	113.00	113.50	2	6,217	0.03%
2020/12/29	5	114.20	0	0.00	114.00	5	6,249	0.08%
2020/12/28	1	118.00	0	0.00	118.00	1	6,298	0.02%
2020/12/22	2	116.00	0	0.00	114.50	2	6,881	0.03%
2020/12/21	4	113.25	0	0.00	115.50	4	6,899	0.06%
2020/12/18	3	115.00	0	0.00	116.00	3	6,886	0.04%
2020/12/17	2	115.00	3	116.17	115.00	-1	6,863	-0.01%
2020/12/16	1	112.50	0	0.00	112.50	1	6,773	0.01%
2020/12/15	1	116.00	2	112.50	112.50	-1	6,713	-0.01%
2020/12/14	1	114.00	0	0.00	116.00	1	6,632	0.02%
2020/12/11	1	113.50	1	114.50	116.00	0	6,635	0.00%
2020/12/10	2	118.00	2.4	118.42	117.50	-0.4	6,563	-0.01%
2020/12/09	12	126.38	8	124.27	123.50	4	6,475	0.06%
2020/12/08	15.4	121.29	13	120.42	125.50	2.4	6,235	0.04%
2020/12/07	2	112.50	5	112.70	114.50	-3	5,911	-0.05%
2020/12/04	1	108.50	21	108.64	109.00	-20	5,764	-0.35%
2020/12/03	11	108.50	3	109.50	108.50	8	5,755	0.14%
2020/12/02	2	107.75	1	109.00	109.00	1	5,925	0.02%
2020/12/01	3	104.17	3	105.33	107.00	0	5,917	0.00%
2020/11/30	4	105.88	1	106.50	105.00	3	5,993	0.05%
2020/11/27	2	106.25	0	0.00	107.00	2	5,923	0.03%
2020/11/26	3	104.50	0	0.00	105.00	3	5,935	0.05%
2020/11/25	2	106.00	2	106.25	106.50	0	6,016	0.00%
2020/11/24	1	107.00	0	0.00	105.50	1	5,976	0.02%
2020/11/23	12	112.00	2	112.50	108.00	10	5,890	0.17%
2020/11/20	1	103.50	2	103.25	105.00	-1	5,579	-0.02%
2020/11/17	0	0.00	4	99.05	99.00	-4	5,692	-0.07%
2020/11/16	2	98.00	1	98.40	98.50	1	5,723	0.02%
2020/11/13	1	95.90	0	0.00	96.10	1	5,757	0.02%
2020/11/12	2	98.10	2	97.15	97.60	0	5,754	0.00%
2020/11/11	0	0.00	1	97.90	98.00	-1	5,755	-0.02%
2020/11/10	3	99.40	3	98.60	98.30	0	5,774	0.00%
2020/11/09	2	102.50	3	102.67	103.00	-1	5,794	-0.02%
2020/11/06	7	100.64	3	100.50	100.50	4	5,810	0.07%
2020/11/05	0	0.00	9.6	100.11	100.00	-9.6	5,873	-0.16%
2020/11/04	1	95.20	2	95.20	96.20	-1	5,758	-0.02%
2020/11/03	3	93.60	0	0.00	93.90	3	5,943	0.05%
2020/10/30	0	0.00	1	93.50	93.20	-1	6,478	-0.02%
2020/10/29	1	94.10	1	93.60	94.20	0	6,545	0.00%
2020/10/28	1	94.50	1	94.60	95.10	0	6,606	0.00%
2020/10/27	2	94.05	0	0.00	94.50	2	6,680	0.03%
2020/10/23	1	95.30	0	0.00	95.40	1	6,931	0.01%
2020/10/22	0	0.00	1	96.50	96.20	-1	7,492	-0.01%
2020/10/21	1	98.40	1	98.60	97.10	0	7,886	0.00%
2020/10/20	1	98.40	1	98.50	98.50	0	8,046	0.00%
2020/10/19	1	97.40	0	0.00	97.10	1	8,531	0.01%
2020/10/14	0	0.00	1	99.30	99.40	-1	8,800	-0.01%
2020/10/12	4	97.68	3	98.90	99.00	1	8,854	0.01%
2020/10/08	4	98.98	17	98.94	98.50	-13	8,817	-0.15%
2020/10/07	3	96.73	1	96.80	96.50	2	8,698	0.02%
2020/10/06	1	96.10	3	96.50	96.70	-2	8,709	-0.02%
2020/10/05	1	95.80	2	95.60	95.30	-1	8,729	-0.01%
2020/09/30	4	96.40	1	96.50	96.10	3	8,722	0.03%
2020/09/29	257	99.59	255	95.05	95.00	2	8,693	0.02%	大買/大賣/
2020/09/28	6	97.27	2	97.55	97.80	4	8,607	0.05%
2020/09/25	1	91.00	1	89.20	89.10	0	8,528	0.00%
2020/09/24	2	91.20	0	0.00	90.80	2	8,630	0.02%
2020/09/23	3	93.10	5	93.26	93.60	-2	8,682	-0.02%
2020/09/22	0	0.00	7	93.11	92.70	-7	8,722	-0.08%
2020/09/21	2	94.00	0	0.00	93.50	2	8,745	0.02%
2020/09/17	1	95.70	0	0.00	95.60	1	8,775	0.01%
2020/09/16	1	97.20	3	96.37	95.60	-2	8,794	-0.02%
2020/09/15	3	96.40	2	97.00	96.00	1	8,783	0.01%
2020/09/14	3	97.73	1	98.40	97.90	2	8,745	0.02%
2020/09/11	1	95.90	1	96.80	97.40	0	8,687	0.00%
2020/09/10	0	0.00	4	97.75	97.30	-4	8,638	-0.05%
2020/09/09	2	93.70	2	96.15	96.20	0	8,636	0.00%
2020/09/07	2	96.50	9	99.50	96.50	-7	8,619	-0.08%
2020/09/04	2	93.70	2	93.90	93.80	0	8,487	0.00%
2020/09/03	2	95.05	22	95.88	96.00	-20	8,459	-0.24%
2020/09/02	2	93.95	2	94.40	94.60	0	8,345	0.00%
2020/09/01	0	0.00	2	93.00	93.10	-2	8,348	-0.02%
2020/08/31	1	94.20	1	94.90	93.50	0	8,317	0.00%
2020/08/28	0	0.00	12	93.98	93.90	-12	8,160	-0.15%
2020/08/26	4	93.90	2	94.90	93.70	2	8,112	0.02%
2020/08/25	1	93.10	15	94.11	94.40	-14	8,088	-0.17%
2020/08/24	0	0.00	11	92.09	91.90	-11	8,028	-0.14%
2020/08/20	6	85.93	0	0.00	84.80	6	7,882	0.08%
2020/08/19	20	89.80	40	91.30	89.50	-20	7,851	-0.25%
2020/08/18	21	89.79	1	89.90	89.60	20	7,794	0.26%
2020/08/17	0	0.00	21	91.00	90.30	-21	7,790	-0.27%
2020/08/14	2	91.25	0	0.00	91.50	2	7,809	0.03%
2020/08/13	3	90.40	7	90.06	91.40	-4	7,764	-0.05%
2020/08/12	5	87.90	7	87.80	88.20	-2	7,641	-0.03%
2020/08/11	1	89.60	3	89.57	89.90	-2	7,618	-0.03%
2020/08/10	6	89.00	3	88.67	87.20	3	7,603	0.04%
2020/08/07	8	89.68	4	90.00	89.70	4	7,614	0.05%
2020/08/06	7	94.00	1	92.00	92.10	6	7,480	0.08%
2020/08/05	1	95.10	3	95.43	97.70	-2	7,132	-0.03%
2020/08/04	2	92.85	1	93.50	93.10	1	6,992	0.01%
2020/08/03	5	93.00	1	93.00	93.20	4	6,925	0.06%
2020/07/31	4	96.03	0	0.00	95.20	4	6,880	0.06%
2020/07/30	1	95.70	3	96.40	95.10	-2	6,820	-0.03%
2020/07/29	4	96.08	4	94.50	95.20	0	6,724	0.00%
2020/07/28	19	98.56	15	98.11	95.50	4	6,632	0.06%
2020/07/27	15	93.98	5	94.72	93.90	10	6,091	0.16%
2020/07/24	12	90.67	66	88.87	89.00	-54	5,776	-0.93%
2020/07/23	12	92.83	6	93.30	91.30	6	5,658	0.11%
2020/07/22	3	87.43	74	89.55	90.70	-71	5,280	-1.34%
2020/07/21	1	84.00	67	83.40	82.50	-66	5,158	-1.28%
2020/07/20	2	80.50	1	81.10	81.20	1	5,127	0.02%
2020/07/17	7	82.76	6	84.48	81.20	1	5,099	0.02%
2020/07/16	0	0.00	76	83.10	83.00	-76	5,024	-1.51%
2020/07/15	0	0.00	1	83.00	82.30	-1	5,011	-0.02%
2020/07/14	0	0.00	10	82.40	82.60	-10	5,031	-0.20%
2020/07/13	1	82.30	10	83.50	82.30	-9	5,060	-0.18%
2020/07/10	0	0.00	10	82.20	82.00	-10	5,176	-0.19%
2020/07/08	0	0.00	2	82.65	81.50	-2	5,184	-0.04%
2020/07/07	15	81.73	1	81.00	81.90	14	5,238	0.27%
2020/07/06	1	78.70	1	79.50	80.30	0	5,212	0.00%
2020/07/03	2	80.05	5	79.72	80.90	-3	5,215	-0.06%
2020/07/02	1	79.30	0	0.00	79.10	1	5,189	0.02%
2020/06/29	0	0.00	1	78.40	77.50	-1	5,212	-0.02%
2020/06/22	0	0.00	1	78.40	78.30	-1	5,525	-0.02%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/17	0	0.00	4	77.20	77.10	-4	5,737	-0.07%
2020/06/16	1	77.20	0	0.00	77.00	1	6,005	0.02%
2020/06/15	1	76.50	0	0.00	76.00	1	6,083	0.02%
2020/06/12	0	0.00	3	75.73	75.70	-3	6,087	-0.05%
2020/06/11	1	78.50	6	77.48	77.20	-5	6,109	-0.08%
2020/06/09	0	0.00	4	76.50	75.80	-4	6,181	-0.06%
2020/06/08	1.8	75.33	9	75.20	75.80	-7.2	6,305	-0.11%
2020/06/02	5	73.50	0	0.00	73.20	5	6,435	0.08%
2020/05/27	1	71.00	12	71.75	71.40	-11	6,474	-0.17%
2020/05/26	0	0.00	1	72.20	71.20	-1	6,514	-0.02%
2020/05/22	3	69.43	0	0.00	69.50	3	6,581	0.05%
2020/05/18	2	68.10	0	0.00	67.60	2	6,734	0.03%
2020/05/15	1	72.70	0	0.00	70.10	1	6,724	0.01%
2020/05/14	1	74.30	12	73.87	71.70	-11	6,681	-0.16%
2020/05/13	0	0.00	1	71.10	72.80	-1	6,547	-0.02%
2020/05/12	2	70.80	0	0.00	70.80	2	6,516	0.03%
2020/05/11	0	0.00	1	70.50	70.20	-1	6,516	-0.02%
2020/05/08	0	0.00	11	71.07	70.40	-11	6,544	-0.17%
2020/05/06	1	69.40	0	0.00	69.30	1	6,582	0.02%
2020/05/05	0	0.00	14	70.19	69.30	-14	6,624	-0.21%
2020/05/04	6	68.02	0	0.00	69.50	6	6,636	0.09%
2020/04/30	0	0.00	13	69.60	69.90	-13	6,624	-0.20%
2020/04/29	2	68.00	0	0.00	68.60	2	6,573	0.03%
2020/04/28	0.2	68.40	4	68.05	68.40	-3.8	6,512	-0.06%
2020/04/27	2	67.80	1	67.90	67.60	1	6,581	0.02%
2020/04/24	3	66.73	0	0.00	66.80	3	6,522	0.05%
2020/04/23	3	67.47	0	67.60	67.30	3	6,469	0.05%
2020/04/22	1	65.80	1	66.10	67.50	0	6,486	0.00%
2020/04/21	103	67.20	1	67.30	66.50	102	6,537	1.56%	大買/鉅額交易
2020/04/20	2	67.55	0	0.00	68.00	2	6,663	0.03%
2020/04/16	1	67.10	17	66.93	67.70	-16	6,616	-0.24%
2020/04/15	24	67.63	19	66.98	68.00	5	6,543	0.08%
2020/04/14	1	64.00	3	64.20	65.50	-2	6,409	-0.03%
2020/04/13	52	63.00	1	63.00	63.00	51	6,323	0.81%
2020/04/09	22	62.04	1	62.00	62.40	21	6,216	0.34%
2020/04/08	12	60.92	0	0.00	61.60	12	6,163	0.19%
2020/04/07	40	60.05	1	60.40	61.20	39	6,065	0.64%
2020/04/06	25	58.80	0	0.00	59.50	25	6,009	0.42%
2020/03/31	1	59.00	0	0.00	59.30	1	6,153	0.02%
2020/03/30	104	58.01	2	58.50	58.60	102	6,083	1.68%	大買/鉅額交易
2020/03/27	27	59.89	2	60.25	60.50	25	5,973	0.42%
2020/03/26	75	58.94	4	58.68	59.00	71	5,822	1.22%
2020/03/25	1	59.50	2	59.65	59.00	-1	5,718	-0.02%
2020/03/23	4	55.35	0	0.00	55.00	4	5,687	0.07%
2020/03/20	7	58.66	2	60.15	58.90	5	5,750	0.09%
2020/03/19	1	57.70	0	0.00	57.60	1	5,614	0.02%
2020/03/18	1	64.30	0	0.00	64.00	1	5,639	0.02%
2020/03/17	0	0.00	5	65.82	65.00	-5	5,724	-0.09%
2020/03/16	1	67.60	4	69.60	67.00	-3	5,852	-0.05%
2020/03/13	4	66.40	4	66.70	70.00	0	5,922	0.00%
2020/03/12	0	0.00	5	70.52	71.40	-5	5,974	-0.08%
2020/03/11	3	71.13	0	0.00	71.80	3	6,038	0.05%
2020/03/10	0	0.00	1	73.40	72.00	-1	6,380	-0.02%
2020/03/09	5	73.14	0	0.00	72.90	5	6,726	0.07%
2020/03/03	1	75.00	1	75.60	75.10	0	6,861	0.00%
2020/03/02	1	74.00	0	0.00	74.00	1	6,891	0.01%
2020/02/27	0	0.00	1	74.00	74.20	-1	7,119	-0.01%
2020/02/24	14	74.16	0	0.00	74.00	14	7,139	0.20%
2020/02/20	1	77.80	0	0.00	77.70	1	6,922	0.01%
2020/02/14	2	78.50	0	0.00	79.00	2	6,821	0.03%
2020/02/11	21	77.00	0.7	77.20	77.00	20.3	6,714	0.30%
2020/02/07	0	0.00	2	77.90	77.70	-2	6,662	-0.03%
2020/02/05	3	76.30	0	0.00	76.50	3	6,663	0.05%
2020/02/04	1	75.10	1	76.00	76.80	0	6,692	0.00%
2020/01/30	0	0.00	2	76.70	75.00	-2	6,642	-0.03%
2020/01/20	2	80.00	0	0.00	79.30	2	6,534	0.03%
2020/01/17	1	80.10	2	80.05	79.60	-1	6,488	-0.02%
2020/01/16	1	80.50	0	0.00	80.10	1	6,522	0.02%
2020/01/15	22	81.05	1.4	81.46	81.00	20.6	6,483	0.32%
2020/01/14	1	81.10	23	82.55	83.10	-22	6,389	-0.34%
2020/01/13	2	78.85	6	79.08	79.80	-4	6,228	-0.06%
2020/01/10	1	77.80	0	0.00	77.50	1	6,176	0.02%
2020/01/08	0	0.00	4	77.10	76.80	-4	6,204	-0.06%
2020/01/07	0	0.00	1	77.30	77.40	-1	6,196	-0.02%
2020/01/03	0	0.00	2	78.25	78.00	-2	6,122	-0.03%
2019/12/31	0	0.00	2	79.60	79.30	-2	6,019	-0.03%
2019/12/27	9	80.07	1	80.20	80.00	8	5,985	0.13%
2019/12/26	20	77.60	0	0.00	78.10	20	5,767	0.35%
2019/12/25	2	78.05	0	0.00	78.30	2	5,805	0.03%
2019/12/23	0	0.00	1	77.60	77.80	-1	5,891	-0.02%
2019/12/20	1	77.40	0	0.00	77.20	1	5,915	0.02%
2019/12/19	3	77.83	0	0.00	77.70	3	5,892	0.05%
2019/12/18	23	80.10	18	79.32	78.70	5	5,851	0.09%
2019/12/17	2	77.15	1	77.70	78.60	1	5,747	0.02%
2019/12/16	0	0.00	3	77.80	77.30	-3	5,662	-0.05%
2019/12/13	2	76.25	2	76.70	77.00	0	5,630	0.00%
2019/12/12	7	77.23	0	0.00	77.00	7	5,505	0.13%
2019/12/11	1	75.60	1	76.40	77.40	0	5,432	0.00%
2019/12/10	2	76.90	19	75.88	76.00	-17	5,289	-0.32%
2019/12/09	5	76.76	5	77.44	76.70	0	5,178	0.00%
2019/12/06	1	80.00	6	77.75	77.90	-5	5,055	-0.10%
2019/12/05	31	80.15	15	80.69	79.60	16	4,882	0.33%
2019/12/04	10	78.30	1	76.50	76.20	9	4,564	0.20%
2019/12/03	0	0.00	1	73.50	73.10	-1	4,170	-0.02%
2019/12/02	1	70.10	5	69.80	70.70	-4	4,111	-0.10%
2019/11/28	1	72.80	0	0.00	72.40	1	4,183	0.02%
2019/11/27	7	72.01	6	71.78	71.10	1	4,140	0.02%
2019/11/26	2	69.10	12	70.60	72.00	-10	4,053	-0.25%
2019/11/25	7	69.07	12	69.02	68.80	-5	3,784	-0.13%
2019/11/22	1	67.50	23	68.00	68.00	-22	3,686	-0.60%
2019/11/15	0	0.00	3	66.20	66.60	-3	3,539	-0.08%
2019/11/14	0	0.00	1	63.90	64.20	-1	3,508	-0.03%
2019/11/11	20	64.00	0	0.00	64.10	20	3,556	0.56%
2019/11/08	1	65.30	0	0.00	64.90	1	3,567	0.03%
2019/11/07	20	65.50	0	0.00	65.60	20	3,560	0.56%
2019/11/05	2	67.15	0	0.00	66.50	2	3,557	0.06%
2019/11/04	0	0.00	2	66.40	67.40	-2	3,522	-0.06%
2019/11/01	0	0.00	13	65.48	65.20	-13	3,511	-0.37%
2019/10/31	0	0.00	1	64.30	65.20	-1	3,503	-0.03%
2019/10/30	1	63.70	0	0.00	64.10	1	3,493	0.03%
2019/10/25	2	64.60	2	64.90	64.30	0	3,649	0.00%
2019/10/24	0	0.00	11	64.63	64.70	-11	3,664	-0.30%
2019/10/23	5	62.90	0	0.00	62.60	5	3,661	0.14%
2019/10/22	2	63.35	1	63.50	63.50	1	3,697	0.03%
2019/10/18	5	63.00	10	64.10	63.00	-5	3,868	-0.13%
2019/10/16	14	64.80	1	64.40	64.60	13	3,945	0.33%
2019/10/14	0	0.00	2	62.55	62.60	-2	3,937	-0.05%
2019/10/08	1	62.70	0	0.00	62.40	1	3,911	0.03%
2019/10/04	1	60.70	0	0.00	60.90	1	3,892	0.03%
2019/10/03	7	61.61	0	0.00	61.20	7	3,875	0.18%
2019/10/02	0	0.00	1	61.50	62.40	-1	3,857	-0.03%
2019/10/01	0	0.00	1	62.20	62.00	-1	3,890	-0.03%
2019/09/27	8	63.25	0	0.00	62.70	8	3,858	0.21%
2019/09/23	1	66.80	0	0.00	67.60	1	3,934	0.03%
2019/09/18	0	0.00	12	67.60	68.60	-12	4,064	-0.30%
2019/09/11	1	65.60	1	65.00	65.00	0	3,958	0.00%
2019/09/10	0	0.00	1	65.10	65.00	-1	3,922	-0.03%
2019/09/09	1	66.30	0	0.00	65.80	1	3,870	0.03%
2019/09/06	1	65.70	22	65.97	66.10	-21	3,880	-0.54%
2019/09/04	0	0.00	1	64.70	65.10	-1	3,918	-0.03%
2019/09/02	1	63.90	0	0.00	64.10	1	3,851	0.03%
2019/08/30	0	0.00	20	63.70	64.00	-20	3,876	-0.52%
2019/08/26	0	0.00	2	62.50	62.80	-2	3,942	-0.05%
2019/08/21	0	0.00	1	62.50	62.10	-1	4,141	-0.02%
2019/08/19	1	62.10	0	0.00	62.20	1	4,223	0.02%
2019/08/16	0	0.00	41	62.19	62.70	-41	4,230	-0.97%
2019/08/13	1	61.70	0	0.00	61.00	1	4,446	0.02%
2019/08/06	0	0.00	1	62.20	62.20	-1	4,561	-0.02%
2019/08/02	1	62.00	0	0.00	64.00	1	4,565	0.02%
2019/07/31	0	0.00	10	63.50	63.30	-10	4,571	-0.22%
2019/07/25	0	0.00	1	65.00	64.40	-1	4,793	-0.02%
2019/07/24	1	65.00	0	0.00	64.50	1	4,772	0.02%
2019/07/23	0	0.00	25	64.41	64.50	-25	4,776	-0.52%
2019/07/18	0	0.00	1	62.00	61.50	-1	4,680	-0.02%
2019/07/17	12	61.93	0	0.00	61.40	12	4,725	0.25%
2019/07/16	10	63.10	0	0.00	62.70	10	4,712	0.21%
2019/07/15	0	0.00	1	61.60	61.80	-1	4,829	-0.02%
2019/07/12	10	61.60	0	0.00	61.20	10	4,903	0.20%
2019/07/11	0	0.00	1	61.50	61.30	-1	4,932	-0.02%
2019/07/08	1	60.30	0	0.00	60.30	1	4,976	0.02%
2019/07/05	3	60.60	0	0.00	60.30	3	5,037	0.06%
2019/07/04	1	61.60	0	0.00	61.20	1	5,038	0.02%
2019/07/03	2	63.95	0	0.00	64.60	2	5,088	0.04%
2019/07/02	1	65.40	0	0.00	65.80	1	5,038	0.02%
2019/07/01	0	0.00	2	66.40	66.90	-2	5,027	-0.04%
2019/06/28	1	64.20	0	0.00	65.20	1	5,026	0.02%
2019/06/27	0	0.00	2	66.55	66.00	-2	4,979	-0.04%
2019/06/25	0	0.00	48	64.33	65.20	-48	4,965	-0.97%
2019/06/13	0	0.00	10	60.00	61.00	-10	5,189	-0.19%
2019/06/12	11	59.50	0	0.00	60.50	11	5,218	0.21%
2019/06/10	0	0.00	10	59.60	59.80	-10	5,145	-0.19%
2019/06/06	12	58.30	0	0.00	58.20	12	5,167	0.23%
2019/05/31	0	0.00	10	59.50	60.30	-10	5,348	-0.19%
2019/05/30	10	57.70	0	0.00	57.00	10	5,346	0.19%
2019/05/28	1	59.30	0	0.00	59.30	1	5,379	0.02%
2019/05/27	0	0.00	1	59.50	60.00	-1	5,522	-0.02%
2019/05/21	10	59.70	0	0.00	60.00	10	5,621	0.18%
2019/05/16	12	63.63	0	0.00	63.70	12	5,831	0.21%
2019/05/15	2	64.00	0	0.00	64.20	2	6,056	0.03%
2019/05/14	3	62.60	0	0.00	64.00	3	6,218	0.05%
2019/05/10	1	63.80	20	64.60	64.00	-19	6,442	-0.29%
2019/05/08	0	0.00	1	66.00	66.00	-1	6,569	-0.02%
2019/05/07	0	0.00	2	65.50	66.20	-2	6,688	-0.03%
2019/05/06	2	63.90	0	0.00	64.60	2	6,704	0.03%
2019/05/03	53	64.92	0	0.00	65.00	53	6,627	0.80%
2019/05/02	32	66.53	0	0.00	65.70	32	6,505	0.49%
2019/04/29	0	0.00	1	67.80	67.90	-1	6,402	-0.02%
2019/04/26	10	68.00	0	0.00	68.00	10	6,423	0.16%
2019/04/19	20	68.80	9	70.20	69.20	11	6,573	0.17%
2019/04/18	0	0.00	34	69.31	69.20	-34	6,541	-0.52%
2019/04/17	0	0.00	20	68.70	68.70	-20	6,513	-0.31%
2019/04/12	0	0.00	2	67.50	67.20	-2	6,562	-0.03%
2019/04/11	1	67.10	0	0.00	67.00	1	6,607	0.02%
2019/04/10	10	66.70	1	66.60	67.20	9	6,612	0.14%
2019/04/09	15	67.97	0	0.00	67.70	15	6,621	0.23%
2019/04/08	0	0.00	3	69.63	69.50	-3	6,545	-0.05%
2019/04/02	0	0.00	1	68.00	68.40	-1	6,494	-0.02%
2019/04/01	2	67.10	0	0.00	67.00	2	6,446	0.03%
2019/03/28	23	65.51	0	0.00	65.20	23	6,393	0.36%
2019/03/26	5	67.50	0	0.00	67.90	5	6,378	0.08%
2019/03/25	8	66.86	0	0.00	68.10	8	6,398	0.13%
2019/03/22	1	68.00	4	68.10	68.20	-3	6,318	-0.05%
2019/03/21	2	65.90	1	66.30	66.50	1	6,247	0.02%
2019/03/20	1	65.50	0	0.00	65.50	1	6,264	0.02%
2019/03/19	1	65.60	0	0.00	65.50	1	6,237	0.02%
2019/03/15	1	65.90	0	0.00	65.80	1	6,164	0.02%
2019/03/13	3	66.43	0	0.00	66.50	3	6,209	0.05%
2019/03/12	1	66.00	0	0.00	66.30	1	6,251	0.02%
2019/03/11	1	65.80	0	0.00	65.50	1	6,188	0.02%
2019/03/04	1	70.00	0	0.00	70.00	1	6,218	0.02%
2019/02/26	0	0.00	25	69.83	68.20	-25	6,113	-0.41%
2019/02/25	1	66.00	0	0.00	66.00	1	5,938	0.02%
2019/02/22	3	66.03	0	0.00	65.60	3	5,926	0.05%
2019/02/21	1	66.10	0	0.00	66.10	1	5,890	0.02%
2019/02/20	1	65.90	0	0.00	66.00	1	5,869	0.02%
2019/02/19	1	65.40	0	0.00	66.90	1	5,805	0.02%
2019/02/18	1	67.90	1	69.10	67.40	0	5,713	0.00%
2019/02/15	0	0.00	4	67.20	65.50	-4	5,557	-0.07%
2019/02/14	3	64.47	3	65.73	66.10	0	5,437	0.00%
2019/02/13	4	63.15	0	0.00	62.70	4	5,202	0.08%
2019/02/12	1	63.80	3	63.80	63.50	-2	5,100	-0.04%
2019/02/11	2	64.90	0	0.00	65.10	2	5,035	0.04%
2019/01/30	0	0.00	43	66.51	66.60	-43	4,912	-0.88%
2019/01/29	0	0.00	4	64.65	64.40	-4	4,837	-0.08%
2019/01/28	20	64.29	21	65.59	64.50	-1	4,741	-0.02%
2019/01/22	0	0.00	1	61.10	61.00	-1	4,966	-0.02%
2019/01/16	4	58.45	0	0.00	58.50	4	5,295	0.08%
2019/01/15	0	0.00	1	58.00	58.00	-1	5,279	-0.02%
2019/01/14	1	55.20	0	0.00	55.70	1	5,131	0.02%
2019/01/10	1	57.10	0	0.00	56.30	1	5,053	0.02%
2019/01/07	20	58.70	0	0.00	58.50	20	4,998	0.40%
2019/01/03	1	60.20	0	0.00	59.60	1	5,023	0.02%
2019/01/02	1	60.60	21	62.96	63.00	-20	5,061	-0.40%
2018/12/28	10	59.50	0	0.00	59.50	10	5,037	0.20%
2018/12/26	11	60.54	0	0.00	60.30	11	5,124	0.21%
2018/12/24	0	0.00	1	62.60	62.10	-1	5,128	-0.02%
2018/12/21	1	63.30	1	62.70	62.50	0	5,234	0.00%
2018/12/19	1	64.20	1	65.60	64.00	0	5,204	0.00%
2018/12/18	4	63.78	23	63.82	63.70	-19	5,148	-0.37%
2018/12/17	0	0.00	20	63.00	62.60	-20	5,206	-0.38%
2018/12/13	1	61.60	0	0.00	61.30	1	5,236	0.02%
2018/12/12	0	0.00	4	60.90	61.60	-4	5,281	-0.08%
2018/12/11	1	58.50	0	0.00	58.40	1	5,306	0.02%
2018/12/10	0	0.00	2	57.90	57.60	-2	5,414	-0.04%
2018/12/07	2	58.95	0	0.00	58.10	2	5,459	0.04%
2018/12/06	44	60.68	2	59.40	58.10	42	5,453	0.77%
2018/12/05	2	63.00	3	64.23	62.80	-1	5,449	-0.02%
2018/12/04	21	67.07	0	0.00	67.50	21	5,501	0.38%
2018/12/03	2	69.00	21	68.21	69.00	-19	5,532	-0.34%
2018/11/30	1	65.50	1	65.50	64.80	0	5,518	0.00%
2018/11/29	0	0.00	6	64.70	64.40	-6	5,512	-0.11%
2018/11/28	0	0.00	21	64.38	64.80	-21	5,469	-0.38%
2018/11/27	1	60.20	0	0.00	61.80	1	5,388	0.02%
2018/11/23	1	60.70	0	0.00	60.40	1	5,525	0.02%
2018/11/22	0	0.00	2	62.35	62.10	-2	5,587	-0.04%
2018/11/21	0	0.00	1	60.80	61.40	-1	5,619	-0.02%
2018/11/20	1	60.20	1	60.70	60.30	0	5,657	0.00%
2018/11/19	3	62.00	0	0.00	60.10	3	5,745	0.05%
2018/11/15	0	0.00	20	62.30	62.30	-20	5,751	-0.35%
2018/11/14	2	61.70	1	61.10	59.90	1	5,766	0.02%
2018/11/13	1	57.20	0	0.00	60.40	1	5,754	0.02%
2018/11/12	1	59.70	0	0.00	60.00	1	5,747	0.02%
2018/11/09	3	60.13	0	0.00	59.90	3	5,796	0.05%
2018/11/08	0	0.00	5	63.60	62.30	-5	5,771	-0.09%
2018/11/07	5	60.60	2	61.80	62.30	3	5,774	0.05%
2018/11/06	6	59.30	11	61.34	62.20	-5	5,779	-0.09%
2018/11/05	0	0.00	10	59.60	61.90	-10	5,828	-0.17%
2018/11/02	0	0.00	20	61.40	60.90	-20	5,955	-0.34%
2018/11/01	7	58.84	22	57.94	59.30	-15	6,096	-0.25%
2018/10/31	5	57.18	13	56.42	57.00	-8	6,033	-0.13%
2018/10/30	3	52.23	2	52.55	52.90	1	5,892	0.02%
2018/10/29	4	50.80	2	51.20	51.50	2	5,897	0.03%
2018/10/26	7	49.53	6	51.48	49.90	1	5,844	0.02%
2018/10/25	11	51.63	0	0.00	49.50	11	5,769	0.19%
2018/10/24	7	53.83	1	55.00	55.00	6	5,665	0.11%
2018/10/23	6	57.20	2	57.00	56.30	4	5,639	0.07%
2018/10/22	0	0.00	1	57.80	58.40	-1	5,632	-0.02%
2018/10/19	6	56.42	1	58.10	59.70	5	5,642	0.09%
2018/10/17	2	58.70	20	58.80	59.80	-18	5,735	-0.31%
2018/10/16	0	0.00	2	56.60	55.70	-2	5,704	-0.04%
2018/10/12	2	53.70	0	0.00	57.30	2	5,717	0.03%
2018/10/11	1	54.70	1	55.00	54.00	0	5,740	0.00%
2018/10/05	50	61.40	1	63.10	62.80	49	5,535	0.89%
2018/10/04	0	0.00	1	67.20	65.70	-1	5,473	-0.02%
2018/09/26	0	0.00	1	68.20	68.50	-1	5,465	-0.02%
2018/09/21	1	70.30	40	69.50	70.30	-39	5,532	-0.70%
2018/09/19	0	0.00	25	65.04	65.10	-25	5,457	-0.46%
2018/09/18	5	63.80	0	0.00	64.00	5	5,493	0.09%
2018/09/13	10	61.60	0	0.00	63.30	10	5,329	0.19%
2018/09/12	20	62.65	0	0.00	61.70	20	5,295	0.38%
2018/09/11	1	65.50	1	64.00	64.70	0	5,282	0.00%
2018/09/10	24	66.81	0	0.00	64.70	24	5,271	0.46%
2018/09/07	20	69.50	0	0.00	69.70	20	5,265	0.38%
2018/09/06	20	71.50	0	0.00	70.10	20	5,357	0.37%
2018/08/31	1	74.20	2	74.65	74.50	-1	5,622	-0.02%
2018/08/30	20	73.60	0	0.00	73.60	20	5,551	0.36%
2018/08/29	40	76.15	0	0.00	75.50	40	5,472	0.73%
2018/08/28	0	0.00	1	76.30	76.00	-1	5,378	-0.02%
2018/08/24	2	71.50	0	0.00	70.80	2	5,337	0.04%
2018/08/20	0	0.00	1	72.80	73.00	-1	5,379	-0.02%
2018/08/16	1	75.20	0	0.00	75.00	1	5,361	0.02%
2018/08/13	0	0.00	1	76.80	76.90	-1	5,262	-0.02%
2018/08/10	1	82.80	7	82.29	82.30	-6	5,200	-0.12%
2018/08/03	1	75.70	1	75.30	77.00	0	4,591	0.00%
2018/07/25	1	75.60	1	76.30	76.50	0	4,318	0.00%
2018/07/24	0	0.00	0.6	73.30	73.70	-0.6	4,246	-0.01%
2018/07/19	2	69.80	2	71.50	70.90	0	4,112	0.00%
2018/06/28	0	0.00	1	68.40	68.20	-1	3,921	-0.03%
2018/06/26	1	70.00	1	67.70	70.00	0	4,039	0.00%
2018/06/22	0	0.00	72	68.60	68.50	-72	4,093	-1.76%
2018/06/21	1	68.00	0	0.00	68.10	1	4,062	0.02%
2018/06/20	0	0.00	138	66.73	66.70	-138	4,031	-3.42%	大賣/鉅額交易
2018/06/19	1	65.80	1	67.40	66.00	0	3,962	0.00%
2018/06/13	1	70.20	1	71.00	70.40	0	3,608	0.00%
2018/06/12	3	67.40	0	0.00	67.20	3	3,365	0.09%
2018/06/11	0	0.00	2	71.30	69.70	-2	3,296	-0.06%
2018/06/08	0	0.00	0.7	66.60	66.60	-0.7	3,177	-0.02%
2018/06/07	1	66.90	12	66.00	66.80	-11	3,177	-0.35%
2018/06/04	13	65.41	0	0.00	64.90	13	3,194	0.41%
2018/06/01	0	0.00	1	68.00	65.10	-1	3,180	-0.03%
2018/05/31	1	65.90	3	66.00	65.60	-2	3,125	-0.06%
2018/05/30	2	64.70	0	0.00	64.50	2	3,035	0.07%
2018/05/29	0	0.00	21	66.05	66.00	-21	3,012	-0.70%
2018/05/28	2	64.05	4	64.10	64.80	-2	3,006	-0.07%
2018/05/25	0	0.00	20	64.00	63.70	-20	2,996	-0.67%
2018/05/23	4	62.45	0	0.00	62.00	4	2,982	0.13%
2018/05/21	6	62.63	0	0.00	62.30	6	2,995	0.20%
2018/05/18	0	0.00	1	62.60	63.00	-1	3,021	-0.03%
2018/05/16	0	0.00	1	62.40	62.70	-1	3,146	-0.03%
2018/05/11	60	62.45	0	0.00	63.30	60	3,223	1.86%
2018/05/10	0	0.00	30	62.80	63.40	-30	3,234	-0.93%
2018/05/09	0	0.00	30	62.10	61.80	-30	3,239	-0.93%
2018/05/07	2	59.90	0	0.00	59.80	2	3,299	0.06%
2018/04/25	32	59.30	0	0.00	60.90	32	3,416	0.94%
2018/04/24	51	61.28	0	0.00	60.60	51	3,501	1.46%
2018/04/23	10	62.60	10	62.80	62.90	0	3,699	0.00%
2018/04/20	150	63.30	0	0.00	62.80	150	3,776	3.97%	大買/鉅額交易
2018/04/19	0	0.00	2	64.00	64.80	-2	3,725	-0.05%
2018/04/18	0	0.00	1	64.40	64.20	-1	3,716	-0.03%
2018/04/17	0	0.00	1	63.60	63.50	-1	3,697	-0.03%
2018/04/13	20	64.00	0	0.00	63.40	20	3,719	0.54%
2018/04/12	0	0.00	1	64.00	64.00	-1	3,727	-0.03%
2018/04/11	1	63.90	2	64.00	64.00	-1	3,777	-0.03%
2018/04/10	3	64.20	2	64.20	64.30	1	3,801	0.03%
2018/04/03	1	64.60	0	0.00	64.40	1	3,800	0.03%
2018/03/31	5	67.42	1	67.80	67.00	4	3,746	0.11%
2018/03/30	0	0.00	81	66.78	66.90	-81	3,619	-2.24%
2018/03/29	2	63.95	0	0.00	63.50	2	3,427	0.06%
2018/03/27	0	0.00	30	65.00	64.70	-30	3,391	-0.88%
2018/03/22	0	0.00	1	64.80	64.60	-1	3,301	-0.03%
2018/03/19	0	0.00	1	64.50	64.40	-1	3,389	-0.03%
2018/03/06	0	0.00	1	62.40	62.50	-1	3,753	-0.03%
2018/03/05	0	0.00	1	61.00	61.00	-1	3,814	-0.03%
2018/03/02	1	60.30	0	0.00	60.50	1	3,843	0.03%
2018/02/27	2	62.35	0	0.00	61.00	2	3,851	0.05%
2018/02/23	0	0.00	6	63.10	63.70	-6	3,984	-0.15%
2018/02/22	2	62.70	0	0.00	63.00	2	4,199	0.05%
2018/02/12	6	63.08	6	63.33	62.90	0	4,408	0.00%
2018/02/09	0	0.00	4	63.05	64.10	-4	4,425	-0.09%
2018/02/08	0	0.00	1	62.00	61.60	-1	4,361	-0.02%
2018/02/07	3	60.63	2	62.05	59.70	1	4,347	0.02%
2018/02/06	4	60.05	1	59.40	60.20	3	4,368	0.07%
2018/01/31	1	65.80	2	65.90	65.80	-1	4,468	-0.02%
2018/01/29	0	0.00	1	64.50	64.40	-1	4,390	-0.02%
2018/01/26	32	62.79	2	63.60	63.70	30	4,362	0.69%
2018/01/25	30	64.90	0	0.00	64.80	30	4,320	0.69%
2018/01/23	30	65.70	0	0.00	66.00	30	4,269	0.70%
2018/01/22	1	66.90	0	0.00	67.30	1	4,231	0.02%
2018/01/19	4	68.30	2	68.10	68.10	2	4,250	0.05%
2018/01/18	2	67.80	2	67.90	67.60	0	4,189	0.00%
2018/01/17	8	67.10	63	67.92	68.00	-55	4,085	-1.35%
2018/01/16	0	0.00	2.4	65.13	64.30	-2.4	3,856	-0.06%
2018/01/15	1	62.60	0	0.00	62.70	1	3,776	0.03%
2018/01/10	20	63.30	0	0.00	62.80	20	3,756	0.53%
2018/01/08	0	0.00	0.6	64.40	64.90	-0.6	3,715	-0.02%
2018/01/04	1	66.20	1	66.00	66.00	0	3,654	0.00%
2018/01/02	22	62.71	0	0.00	63.00	22	3,575	0.62%