世界 (5347)-兆豐-高雄券商分點個股進出

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
86.3
漲跌
▲1.6
漲幅
+1.89%
成交量
9,928張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世界 (5347)籌碼相關－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/18	7	85.76	8	85.68	86.30	-1	12,613	-0.01%
2024/04/17	1	83.90	1	84.50	84.70	0	12,497	0.00%
2024/04/16	4.2	83.14	8	83.16	83.10	-3.8	12,400	-0.03%
2024/04/15	9	85.28	2.7	85.09	84.90	6.3	12,279	0.05%
2024/04/12	1	88.00	0	0.00	87.70	1	12,146	0.01%
2024/04/11	3	87.27	14.5	86.65	88.00	-11.5	12,086	-0.10%
2024/04/10	27	87.83	11	86.95	86.90	16	11,971	0.13%
2024/04/09	1.1	87.63	7	87.69	87.10	-5.9	11,937	-0.05%
2024/04/08	1	86.10	5	85.76	86.10	-4	11,879	-0.03%
2024/04/03	1.1	84.99	3	85.13	85.00	-1.9	11,878	-0.02%
2024/04/02	0	0.00	3	85.37	84.80	-3	11,948	-0.03%
2024/04/01	3	85.30	1	84.90	84.60	2	12,193	0.02%
2024/03/29	2	84.90	9.2	85.10	85.50	-7.2	12,083	-0.06%
2024/03/28	2	84.95	0.3	86.40	84.80	1.7	11,766	0.01%
2024/03/27	3	85.03	35	85.51	86.20	-32	11,713	-0.27%
2024/03/26	15.2	85.28	6	85.45	85.10	9.2	11,645	0.08%
2024/03/25	32	86.82	9	86.41	86.30	23	11,427	0.20%
2024/03/22	24.1	89.81	27	88.09	87.90	-2.9	11,365	-0.03%
2024/03/21	7	89.86	10.3	90.18	89.80	-3.3	10,946	-0.03%
2024/03/20	37.1	90.30	4.1	89.56	89.70	33	10,714	0.31%
2024/03/19	29.1	88.79	108.7	86.47	90.80	-79.6	10,121	-0.79%	大賣/
2024/03/18	8.4	85.16	14.1	85.28	84.80	-5.7	9,386	-0.06%
2024/03/15	23	83.57	9.3	83.76	83.90	13.8	9,116	0.15%
2024/03/14	59.3	82.44	2	82.95	82.40	57.3	8,838	0.65%
2024/03/13	38	83.69	59.2	83.70	82.70	-21.2	8,627	-0.25%
2024/03/12	89	79.85	42.8	79.19	81.20	46.2	7,739	0.60%
2024/03/11	2	73.60	0	0.00	73.90	2	7,115	0.03%
2024/03/08	13.1	74.45	11.4	75.21	74.20	1.8	7,449	0.02%
2024/03/07	1	73.20	0.2	73.20	73.10	0.9	7,395	0.01%
2024/03/05	4	72.80	1	73.40	72.60	3	8,252	0.04%
2024/03/04	0	0.00	0.2	73.40	73.50	-0.2	8,703	0.00%
2024/03/01	1.2	72.83	2.2	73.01	72.60	-1	9,179	-0.01%
2024/02/29	7.3	71.64	0	0.00	72.20	7.3	9,902	0.07%
2024/02/27	3	72.20	2.4	72.59	72.00	0.6	10,878	0.01%
2024/02/26	3.3	72.39	0.1	72.80	72.20	3.2	11,785	0.03%
2024/02/23	21.1	73.49	1.6	73.94	72.90	19.6	12,337	0.16%
2024/02/22	2.2	73.81	0	0.00	73.80	2.2	12,910	0.02%
2024/02/21	0	0.00	2	73.65	73.50	-2	13,364	-0.01%
2024/02/20	5	74.42	0	0.00	74.30	5	13,533	0.04%
2024/02/19	3.1	74.64	2.1	74.92	75.30	1	13,646	0.01%
2024/02/16	2	74.05	1.5	74.87	74.80	0.5	13,746	0.00%
2024/02/15	5.5	73.04	7	73.63	73.90	-1.5	13,852	-0.01%
2024/02/05	6.3	73.04	1	73.30	73.50	5.3	13,811	0.04%
2024/02/02	5	73.12	0	0.00	72.60	5	13,767	0.04%
2024/02/01	0	72.70	1	72.50	72.50	-1	14,010	-0.01%
2024/01/30	5.2	73.61	0	0.00	73.10	5.2	14,228	0.04%
2024/01/29	0.2	74.20	0	0.00	74.70	0.2	14,265	0.00%
2024/01/26	0	0.00	2	75.30	74.80	-2	14,319	-0.01%
2024/01/25	22	75.95	1.1	76.01	76.30	20.9	14,328	0.15%
2024/01/24	0	0.00	1	75.10	75.00	-1	14,305	-0.01%
2024/01/23	1.2	74.87	78	74.60	74.90	-76.8	14,351	-0.54%
2024/01/22	4	73.68	0	0.00	73.50	4	14,345	0.03%
2024/01/19	15.1	74.62	14.1	74.79	74.40	1.1	14,281	0.01%
2024/01/18	2.3	72.98	0	0.00	72.70	2.3	14,140	0.02%
2024/01/17	4.3	73.78	121	73.75	73.90	-116.7	14,076	-0.83%	大賣/鉅額交易
2024/01/16	7.2	76.06	0	0.00	76.00	7.2	13,957	0.05%
2024/01/15	0	0.00	1	77.80	77.80	-1	13,883	-0.01%
2024/01/12	87	78.02	6	77.92	77.50	81	13,946	0.58%
2024/01/11	0	0.00	1	79.20	79.40	-1	13,921	-0.01%
2024/01/10	16	78.51	16	78.79	79.10	0	14,007	0.00%
2024/01/09	1	78.50	6	78.05	78.60	-5	14,064	-0.04%
2024/01/08	1	78.90	94	78.80	78.10	-93	14,142	-0.66%
2024/01/05	4	79.25	8	79.33	78.60	-4	14,333	-0.03%
2024/01/04	1	78.20	4	78.20	78.50	-3	14,439	-0.02%
2024/01/03	9	78.28	1	78.10	78.30	8	14,488	0.06%
2024/01/02	4	81.57	4	80.08	79.70	0	14,447	0.00%
2023/12/29	2	81.30	5	81.18	81.50	-3	14,443	-0.02%
2023/12/28	11	80.94	8	81.08	81.10	3	14,403	0.02%
2023/12/27	48.1	80.06	8	80.58	81.00	40.1	14,295	0.28%
2023/12/26	0	0.00	6.5	78.47	78.50	-6.5	14,049	-0.05%
2023/12/25	0	0.00	2.5	78.40	78.00	-2.5	14,090	-0.02%
2023/12/22	1	77.60	0	0.00	78.20	1	14,148	0.01%
2023/12/21	3	77.37	0	0.00	77.40	3	14,130	0.02%
2023/12/20	1	78.20	0	0.00	78.20	1	14,140	0.01%
2023/12/19	3.3	77.43	4	77.10	77.20	-0.7	14,108	0.00%
2023/12/18	1	78.90	1	79.00	78.90	0	13,998	0.00%
2023/12/15	2	79.70	1	79.50	79.80	1	13,984	0.01%
2023/12/14	1	79.30	2	79.70	80.00	-1	13,921	-0.01%
2023/12/13	4	79.55	4	79.78	79.40	0	13,861	0.00%
2023/12/11	23	78.58	1	78.60	78.60	22	13,729	0.16%
2023/12/08	2	79.10	4	79.08	78.70	-2	13,717	-0.01%
2023/12/07	9	77.70	7	77.89	77.70	2	13,677	0.01%
2023/12/06	27.3	77.60	0.5	79.00	77.50	26.8	13,573	0.20%
2023/12/05	45.9	77.93	2	79.35	77.80	43.9	13,430	0.33%
2023/12/04	7.1	81.00	9.8	81.23	80.90	-2.7	13,054	-0.02%
2023/12/01	39.2	78.93	1.3	78.79	78.90	37.9	12,759	0.30%
2023/11/30	13	80.33	10	80.30	79.80	3	12,367	0.02%
2023/11/29	59	80.57	50	79.88	79.50	9	11,940	0.08%
2023/11/28	56.1	80.15	18.1	79.93	79.10	38	11,527	0.33%
2023/11/27	11.5	81.28	3	81.20	79.70	8.5	11,025	0.08%
2023/11/24	34.2	87.05	37	86.20	85.50	-2.8	10,300	-0.03%
2023/11/23	16	83.92	23.8	84.10	83.40	-7.8	9,265	-0.08%
2023/11/22	29	79.58	35	80.34	81.10	-6	8,342	-0.07%
2023/11/21	31	79.49	23.3	79.96	78.70	7.8	7,853	0.10%
2023/11/20	6	76.18	9.5	77.68	78.00	-3.5	7,333	-0.05%
2023/11/17	15.3	73.54	14.2	73.51	73.80	1.1	6,902	0.02%
2023/11/16	3	72.43	5.2	72.50	72.90	-2.2	6,770	-0.03%
2023/11/15	0	0.00	5.1	71.39	71.60	-5.1	6,740	-0.08%
2023/11/14	1.2	70.23	2.3	70.44	71.20	-1.1	6,718	-0.02%
2023/11/13	0.1	68.80	1	68.90	68.90	-0.9	6,563	-0.01%
2023/11/10	4	68.00	5	67.84	68.10	-1	6,522	-0.02%
2023/11/09	10.5	68.19	1	67.60	67.50	9.5	6,437	0.15%
2023/11/08	8.4	69.35	3	69.77	69.70	5.4	6,160	0.09%
2023/11/06	13.1	73.13	14	73.11	73.10	-0.9	5,914	-0.02%
2023/11/03	14	71.97	10	71.80	72.20	4	5,838	0.07%
2023/11/02	0	0.00	1	72.50	72.90	-1	5,827	-0.02%
2023/11/01	0	0.00	1	71.20	71.60	-1	5,822	-0.02%
2023/10/30	1.2	70.60	0	0.00	70.40	1.2	5,916	0.02%
2023/10/27	0	0.00	1	71.80	71.80	-1	5,922	-0.02%
2023/10/26	1.2	71.39	0	0.00	71.30	1.2	5,970	0.02%
2023/10/25	1.5	74.23	0	0.00	74.40	1.5	5,918	0.03%
2023/10/24	1	74.50	0	0.00	72.80	1	5,896	0.02%
2023/10/20	0	0.00	5	73.66	73.60	-5	5,910	-0.08%
2023/10/19	3.1	74.39	0.6	74.60	74.50	2.5	5,914	0.04%
2023/10/18	5	74.70	3	73.93	74.00	2	5,959	0.03%
2023/10/17	2	74.60	4.2	74.77	74.50	-2.2	5,934	-0.04%
2023/10/16	6	73.52	6	73.57	72.70	0	5,903	0.00%
2023/10/13	8	75.71	2.4	75.74	75.40	5.7	5,828	0.10%
2023/10/12	2	72.60	10.1	73.35	74.20	-8.1	5,629	-0.14%
2023/10/11	0	0.00	1	70.90	70.80	-1	5,533	-0.02%
2023/10/06	2	71.05	3	70.97	70.70	-1	5,485	-0.02%
2023/10/05	0	0.00	2	71.90	71.90	-2	5,494	-0.04%
2023/10/04	0	0.00	3.3	69.49	70.00	-3.3	5,403	-0.06%
2023/10/03	3	68.97	0	0.00	69.10	3	5,410	0.06%
2023/10/02	1.1	69.09	0	0.00	69.10	1.1	5,492	0.02%
2023/09/28	3	68.17	0	0.00	68.00	3	5,533	0.05%
2023/09/26	2	68.00	1	68.20	68.00	1	5,588	0.02%
2023/09/22	5	68.80	0	0.00	69.00	5	5,638	0.09%
2023/09/21	0	0.00	0.5	69.70	69.60	-0.5	5,642	-0.01%
2023/09/19	1	70.50	0	0.00	70.40	1	5,661	0.02%
2023/09/18	2	71.25	1	71.20	71.20	1	5,684	0.02%
2023/09/13	2	71.60	0	0.00	71.40	2	5,692	0.04%
2023/09/12	0	0.00	1	71.00	71.30	-1	5,705	-0.02%
2023/09/08	0	0.00	1	69.40	69.20	-1	5,650	-0.02%
2023/09/07	1	70.00	0	0.00	69.90	1	5,671	0.02%
2023/09/06	1	70.30	0.1	70.60	70.30	0.9	5,635	0.02%
2023/09/05	1	70.30	0	0.00	70.50	1	5,616	0.02%
2023/09/04	2.1	69.88	4	70.68	70.80	-1.9	5,597	-0.03%
2023/09/01	7	70.03	2.2	69.64	69.60	4.8	5,535	0.09%
2023/08/31	1	68.90	1	68.70	68.30	0	5,478	0.00%
2023/08/30	1.2	68.73	0	0.00	69.20	1.2	5,435	0.02%
2023/08/29	3.1	68.59	2	68.30	68.50	1.1	5,443	0.02%
2023/08/28	1.1	68.95	2	68.50	68.30	-0.9	5,436	-0.02%
2023/08/25	7.3	67.25	1	67.30	67.80	6.3	5,384	0.12%
2023/08/24	6	69.47	0	0.00	68.80	6	5,302	0.11%
2023/08/23	3	68.20	1	68.20	68.40	2	5,261	0.04%
2023/08/22	2	68.65	0	0.00	68.50	2	5,304	0.04%
2023/08/21	3.6	68.70	0	0.00	68.70	3.6	5,228	0.07%
2023/08/18	2	71.05	0	0.00	70.40	2	5,102	0.04%
2023/08/17	1	70.30	0	0.00	71.30	1	4,993	0.02%
2023/08/16	1.5	71.13	0	0.00	71.20	1.5	4,970	0.03%
2023/08/15	2	72.20	0	0.00	71.80	2	4,949	0.04%
2023/08/14	1	72.10	1	72.20	72.00	0	4,985	0.00%
2023/08/11	1	72.90	0	0.00	72.60	1	4,947	0.02%
2023/08/10	4.4	73.21	5	73.50	74.00	-0.6	4,956	-0.01%
2023/08/08	2.1	76.12	0	0.00	74.60	2.1	4,848	0.04%
2023/08/07	0.3	75.10	1	74.70	75.80	-0.7	4,785	-0.01%
2023/08/04	0	0.00	1	75.50	75.50	-1	4,756	-0.02%
2023/08/02	13	76.78	1	76.20	75.70	12	4,685	0.26%
2023/08/01	3	78.43	0	0.00	78.40	3	4,539	0.07%
2023/07/28	1	77.30	1.4	77.21	77.20	-0.4	4,496	-0.01%
2023/07/27	1.4	76.60	0	0.00	76.70	1.4	4,521	0.03%
2023/07/26	5.7	75.82	0	0.00	75.60	5.7	4,515	0.13%
2023/07/25	3	76.77	0	0.00	77.00	3	4,505	0.07%
2023/07/24	0.3	77.10	2	77.25	77.60	-1.7	4,472	-0.04%
2023/07/21	5	77.90	0	0.00	78.00	5	4,464	0.11%
2023/07/20	1	80.00	0	0.00	80.20	1	4,399	0.02%
2023/07/19	1	80.20	0	0.00	80.00	1	4,371	0.02%
2023/07/18	1	81.00	0	0.00	80.80	1	4,387	0.02%
2023/07/17	6	81.63	0	0.00	81.30	6	4,426	0.14%
2023/07/13	4	79.45	0	0.00	79.70	4	4,465	0.09%
2023/07/12	1	80.20	0	0.00	80.00	1	4,442	0.02%
2023/07/11	0	0.00	1	81.30	81.60	-1	4,422	-0.02%
2023/07/10	6.1	80.19	1	80.00	80.00	5.1	4,428	0.12%
2023/07/07	10	81.11	0	0.00	80.50	10	4,407	0.23%
2023/07/06	22.4	83.02	20	83.50	83.50	2.4	4,317	0.06%
2023/07/05	22.2	83.90	0	0.00	83.70	22.2	4,229	0.52%
2023/07/04	1	87.70	12	87.79	88.30	-11	4,126	-0.27%
2023/07/03	3	87.93	0	0.00	87.70	3	4,090	0.07%
2023/06/30	1	88.30	0	0.00	88.00	1	4,064	0.02%
2023/06/29	1	86.20	0	0.00	86.10	1	4,041	0.02%
2023/06/28	1	87.50	0	0.00	86.20	1	4,087	0.02%
2023/06/27	0	0.00	10	87.10	87.00	-10	4,096	-0.24%
2023/06/26	3	87.60	0	0.00	87.00	3	4,165	0.07%
2023/06/21	1	88.50	0	0.00	88.20	1	4,186	0.02%
2023/06/20	1.2	88.51	0	0.00	88.10	1.2	4,293	0.03%
2023/06/19	2	90.15	0	0.00	89.30	2	4,273	0.05%
2023/06/16	0.1	92.00	0	0.00	90.30	0.1	4,285	0.00%
2023/06/13	1	92.50	1	93.20	92.50	0	4,360	0.00%
2023/06/12	1	94.00	0	0.00	93.00	1	4,330	0.02%
2023/06/07	0	0.00	5	94.00	94.80	-5	4,381	-0.11%
2023/06/06	1	91.90	0	0.00	91.30	1	4,377	0.02%
2023/05/24	1	90.00	0	0.00	90.20	1	4,683	0.02%
2023/05/17	1	90.70	3	90.90	90.20	-2	5,066	-0.04%
2023/05/16	0	0.00	2	90.80	90.30	-2	5,100	-0.04%
2023/05/11	0	0.00	3	89.87	90.00	-3	5,359	-0.06%
2023/05/09	3	89.80	0	0.00	90.00	3	5,507	0.05%
2023/05/05	0	0.00	3	89.80	89.70	-3	5,685	-0.05%
2023/05/04	1	89.20	0	0.00	89.30	1	5,810	0.02%
2023/05/03	0	0.00	1	88.10	88.20	-1	5,880	-0.02%
2023/05/02	0	0.00	2.7	86.40	87.50	-2.7	6,204	-0.04%
2023/04/26	1	85.50	10	85.40	85.50	-9	6,624	-0.14%
2023/04/25	2	87.35	0	0.00	87.00	2	6,709	0.03%
2023/04/24	3	89.43	0	0.00	88.90	3	6,824	0.04%
2023/04/21	0	0.00	4	91.20	90.20	-4	6,869	-0.06%
2023/04/20	2	90.85	0	0.00	90.30	2	6,978	0.03%
2023/04/19	0.2	92.10	0	0.00	90.90	0.2	7,214	0.00%
2023/04/18	1	93.60	2	92.90	92.10	-1	7,596	-0.01%
2023/04/17	4	94.15	6	93.74	93.80	-2	7,735	-0.03%
2023/04/14	1	94.30	0	0.00	94.60	1	7,735	0.01%
2023/04/13	1.2	94.02	0	0.00	94.00	1.2	7,704	0.02%
2023/04/07	0	0.00	1	96.00	95.70	-1	7,768	-0.01%
2023/03/31	0	0.00	1	97.10	96.90	-1	7,782	-0.01%
2023/03/30	1	96.60	0	0.00	97.50	1	7,815	0.01%
2023/03/29	3	97.07	0	0.00	96.00	3	7,814	0.04%
2023/03/28	9	98.27	2	98.80	98.90	7	7,825	0.09%
2023/03/27	1	99.70	0	0.00	99.00	1	7,922	0.01%
2023/03/24	0.5	98.20	2	98.30	98.50	-1.5	7,889	-0.02%
2023/03/23	1.5	97.03	2	98.00	98.00	-0.5	7,842	-0.01%
2023/03/17	1	95.50	4	94.35	95.90	-3	7,928	-0.04%
2023/03/10	1	91.20	0	0.00	91.70	1	7,997	0.01%
2023/03/09	0	0.00	1	94.30	93.90	-1	8,118	-0.01%
2023/03/08	0	0.00	3	94.57	94.80	-3	8,138	-0.04%
2023/03/07	2	94.65	0	0.00	94.40	2	8,131	0.02%
2023/03/06	3	93.20	3	94.50	94.30	0	8,136	0.00%
2023/03/03	2	92.55	0	0.00	91.60	2	8,105	0.02%
2023/03/02	0	0.00	1	92.60	92.60	-1	8,090	-0.01%
2023/03/01	0	0.00	1	93.30	93.40	-1	8,175	-0.01%
2023/02/23	0	0.00	1	93.80	93.40	-1	8,204	-0.01%
2023/02/22	2	90.90	1	91.70	91.70	1	8,356	0.01%
2023/02/21	0	0.00	2	94.85	95.00	-2	8,345	-0.02%
2023/02/20	4	93.33	2	93.10	93.50	2	8,479	0.02%
2023/02/17	1	92.40	0	0.00	92.40	1	8,752	0.01%
2023/02/16	2	92.85	2	92.85	92.70	0	8,847	0.00%
2023/02/15	4	93.73	7	95.21	92.40	-3	9,097	-0.03%
2023/02/14	1	97.70	1	97.00	97.20	0	9,016	0.00%
2023/02/13	4	95.93	2	96.05	96.80	2	9,109	0.02%
2023/02/10	6	98.15	3.1	98.10	98.70	2.9	9,040	0.03%
2023/02/08	1	96.20	5.1	96.66	95.70	-4.1	8,956	-0.05%
2023/02/07	1	94.40	2	94.20	95.30	-1	8,863	-0.01%
2023/02/06	2	94.45	3.4	94.09	93.60	-1.4	9,066	-0.01%
2023/02/03	0	0.00	2	96.75	96.60	-2	9,038	-0.02%
2023/02/02	3	97.60	1	98.90	96.80	2	9,008	0.02%
2023/02/01	5	97.60	1	97.20	97.20	4	8,912	0.04%
2023/01/31	8	97.43	8	97.35	99.70	0	8,795	0.00%
2023/01/30	8	100.40	10.1	99.02	101.00	-2.1	8,464	-0.02%
2023/01/17	2	90.80	1	92.00	92.00	1	8,194	0.01%
2023/01/13	1	91.60	1	89.90	88.20	0	8,124	0.00%
2023/01/12	10	88.29	13	89.59	90.00	-3	8,014	-0.04%
2023/01/11	1	92.60	0	0.00	92.60	1	7,883	0.01%
2023/01/10	23	92.85	20	91.70	91.70	3	7,836	0.04%
2023/01/09	0	0.00	10	92.65	93.40	-10	7,676	-0.13%
2023/01/06	8	90.64	12.2	90.52	90.80	-4.2	7,420	-0.06%
2023/01/05	25	83.86	25.1	84.41	84.80	-0.1	6,972	0.00%
2022/12/30	1	77.80	0	0.00	77.50	1	6,966	0.01%
2022/12/28	1.3	79.15	0	0.00	77.80	1.3	7,004	0.02%
2022/12/27	1	81.10	0	0.00	81.10	1	6,983	0.01%
2022/12/26	0.1	80.70	0	0.00	80.40	0.1	6,977	0.00%
2022/12/23	0	0.00	0.1	86.00	81.50	-0.1	7,006	0.00%
2022/12/21	0	0.00	3	82.50	82.00	-3	7,042	-0.04%
2022/12/20	4	82.95	0	0.00	81.30	4	7,064	0.06%
2022/12/19	0	0.00	2.2	83.51	84.60	-2.2	7,070	-0.03%
2022/12/16	2	81.00	0	0.00	82.30	2	6,965	0.03%
2022/12/15	4	82.93	1	83.10	82.90	3	6,970	0.04%
2022/12/14	2	82.85	0	0.00	83.50	2	7,154	0.03%
2022/12/13	1	85.60	6	86.63	83.80	-5	7,106	-0.07%
2022/12/12	1.1	83.63	3.1	83.55	83.90	-2	7,001	-0.03%
2022/12/09	0	0.00	1	83.60	83.20	-1	6,948	-0.01%
2022/12/08	3	83.17	0	0.00	82.90	3	6,914	0.04%
2022/12/07	3	84.27	1	85.40	83.30	2	6,902	0.03%
2022/12/06	1	85.20	0	0.00	84.80	1	6,881	0.01%
2022/12/05	0	0.00	2	87.20	86.50	-2	6,886	-0.03%
2022/12/02	0	0.00	0	87.10	86.80	0	6,936	0.00%
2022/12/01	1	86.50	2	85.00	87.10	-1	6,920	-0.01%
2022/11/30	6	82.55	0	0.00	82.30	6	6,787	0.09%
2022/11/29	5	82.50	5	83.60	83.30	0	6,734	0.00%
2022/11/28	5.1	82.54	3	83.40	83.50	2.1	6,752	0.03%
2022/11/24	2	83.50	1	84.10	84.40	1	6,781	0.01%
2022/11/23	2	85.20	0	0.00	83.20	2	6,779	0.03%
2022/11/22	3	83.33	3	83.93	83.50	0	6,750	0.00%
2022/11/21	15	85.21	19	83.46	83.70	-4	6,762	-0.06%
2022/11/18	11	89.45	10	89.29	88.10	1	6,627	0.02%
2022/11/17	1	90.70	2	86.70	90.70	-1	6,483	-0.02%
2022/11/16	4	86.58	3.2	86.71	87.20	0.8	6,395	0.01%
2022/11/15	4	85.45	4.2	85.42	85.50	-0.2	6,169	0.00%
2022/11/14	1	80.50	3	80.63	80.80	-2	5,930	-0.03%
2022/11/11	6	79.98	18.6	80.46	80.90	-12.6	5,877	-0.21%
2022/11/10	1.5	72.67	11	73.53	74.10	-9.5	5,629	-0.17%
2022/11/09	9	71.36	10.8	71.48	73.00	-1.8	5,590	-0.03%
2022/11/08	0	0.00	2	68.50	69.10	-2	5,547	-0.04%
2022/11/07	0	0.00	8	66.91	67.50	-8	5,611	-0.14%
2022/11/04	3	64.90	1	65.30	65.30	2	5,641	0.04%
2022/11/03	2	65.05	0	0.00	65.10	2	5,632	0.04%
2022/11/02	9	65.19	4	65.88	66.00	5	5,664	0.09%
2022/11/01	1	68.10	0	67.90	68.10	1	5,487	0.02%
2022/10/31	0	0.00	3.1	66.20	66.40	-3.1	5,609	-0.05%
2022/10/28	0	0.00	3	64.43	64.10	-3	5,730	-0.05%
2022/10/27	0.4	64.80	1	64.50	64.80	-0.7	5,940	-0.01%
2022/10/25	1	64.10	1	64.40	62.60	0	6,094	0.00%
2022/10/24	4	65.25	3.1	65.70	64.80	1	6,098	0.02%
2022/10/21	3	64.63	3.2	63.92	63.50	-0.2	6,095	0.00%
2022/10/20	0.2	61.10	0.2	62.30	62.40	0	6,036	0.00%
2022/10/19	2	63.80	3	63.10	62.70	-1	6,039	-0.02%
2022/10/18	2.2	62.81	2	63.10	63.00	0.2	6,072	0.00%
2022/10/14	2	63.65	1	63.80	63.50	1	6,156	0.02%
2022/10/13	0	61.50	17	61.46	60.30	-17	6,187	-0.27%
2022/10/12	16	60.86	0	0.00	60.30	16	6,178	0.26%
2022/10/11	3	63.40	0	0.00	61.00	3	6,153	0.05%
2022/10/05	0	0.00	1	69.10	68.50	-1	6,257	-0.02%
2022/10/04	2	67.20	0.1	66.42	67.30	1.9	6,284	0.03%
2022/09/30	0.2	62.90	12.2	64.40	65.00	-12	6,420	-0.19%
2022/09/29	12	63.90	1	63.80	63.50	11	6,543	0.17%
2022/09/28	0.1	64.30	15	63.73	63.30	-14.9	6,594	-0.23%
2022/09/27	15	64.71	0	0.00	65.00	15	6,635	0.23%
2022/09/26	2	65.01	0	0.00	64.40	2	6,777	0.03%
2022/09/22	3	68.57	0	0.00	68.00	3	6,930	0.04%
2022/09/21	5.3	69.08	1	69.90	69.80	4.3	6,932	0.06%
2022/09/20	1	72.60	0	0.00	72.20	1	6,749	0.01%
2022/09/19	1.4	72.56	0	0.00	72.50	1.4	6,756	0.02%
2022/09/16	2	73.75	1	74.50	73.10	1	6,796	0.01%
2022/09/15	0	0.00	1	75.40	75.40	-1	6,849	-0.01%
2022/09/13	3	74.90	4	75.40	75.50	-1	6,951	-0.01%
2022/09/12	6	75.65	1.2	75.05	75.00	4.9	6,943	0.07%
2022/09/08	1	72.50	0.1	74.10	74.00	0.9	6,996	0.01%
2022/09/07	1	70.90	2	71.85	71.80	-1	6,988	-0.01%
2022/09/06	3	72.03	2	73.00	71.80	1	6,980	0.01%
2022/09/05	0.2	70.90	16	71.48	71.50	-15.8	7,060	-0.22%
2022/09/02	5	72.30	1	72.40	72.00	4	7,206	0.06%
2022/09/01	2	73.00	0	0.00	72.50	2	7,189	0.03%
2022/08/31	19	74.13	2	73.65	74.40	17	7,156	0.24%
2022/08/30	1	72.80	1	73.30	73.30	0	7,145	0.00%
2022/08/29	3.2	72.90	2	73.00	73.20	1.2	7,129	0.02%
2022/08/26	1	77.00	0	0.00	76.60	1	7,096	0.01%
2022/08/25	0	0.00	16	74.73	75.00	-16	7,080	-0.23%
2022/08/24	15	75.43	13.2	75.94	75.20	1.9	7,171	0.03%
2022/08/23	8	74.55	4	75.30	74.20	4	7,223	0.06%
2022/08/22	4.2	74.14	0	0.00	74.10	4.2	7,228	0.06%
2022/08/19	10.5	75.47	0	0.00	75.00	10.5	7,267	0.14%
2022/08/18	1	75.80	0	0.00	76.00	1	7,292	0.01%
2022/08/17	0	0.00	1	77.80	77.20	-1	7,294	-0.01%
2022/08/16	5	77.48	7	76.61	76.20	-2	7,369	-0.03%
2022/08/15	4	77.48	2.2	78.00	78.20	1.9	7,379	0.03%
2022/08/12	2	75.85	5.3	75.53	76.60	-3.3	7,295	-0.05%
2022/08/11	0.5	72.50	7.3	73.29	73.90	-6.8	7,205	-0.09%
2022/08/10	6.8	70.56	1	70.60	70.40	5.8	7,157	0.08%
2022/08/09	3.5	72.10	0	0.00	72.00	3.5	7,132	0.05%
2022/08/08	3	74.80	1	75.10	73.40	2	7,087	0.03%
2022/08/05	2	74.45	3.3	75.95	74.90	-1.3	7,031	-0.02%
2022/08/04	6.1	71.02	9.4	71.52	73.00	-3.3	6,886	-0.05%
2022/08/03	22.4	68.91	23.3	69.44	69.70	-0.9	6,740	-0.01%
2022/08/02	3.5	68.10	0	0.00	68.20	3.5	6,575	0.05%
2022/08/01	15	71.07	10	71.44	70.70	5	6,525	0.08%
2022/07/29	4	72.28	1	72.90	72.00	3	6,510	0.05%
2022/07/28	1	72.10	2	72.40	72.10	-1	6,509	-0.02%
2022/07/27	2	71.05	1	71.10	72.10	1	6,491	0.02%
2022/07/26	4.3	71.67	1	70.80	71.00	3.3	6,483	0.05%
2022/07/25	22.3	73.14	20	72.80	72.80	2.3	6,465	0.04%
2022/07/22	3	76.37	0	0.00	75.20	3	6,496	0.05%
2022/07/21	0.2	75.12	2	75.95	75.90	-1.8	6,501	-0.03%
2022/07/20	0	0.00	0.1	74.90	73.50	-0.1	6,451	0.00%
2022/07/19	0	0.00	12	72.95	72.90	-12	6,424	-0.19%
2022/07/18	11	73.55	0	0.00	73.00	11	6,453	0.17%
2022/07/15	1	71.80	2	71.75	73.10	-1	6,416	-0.02%
2022/07/14	2	69.35	1	69.80	70.90	1	6,348	0.02%
2022/07/13	2	70.20	1	69.70	68.90	1	6,320	0.02%
2022/07/11	0.1	72.70	0	0.00	71.30	0.1	6,257	0.00%
2022/07/08	1	71.90	0.1	72.00	71.80	0.9	6,256	0.01%
2022/07/07	2.1	68.68	3	68.57	69.70	-0.9	6,167	-0.01%
2022/07/06	3.3	67.55	2	67.10	65.30	1.3	6,078	0.02%
2022/07/05	3.1	69.98	3	70.20	69.10	0.1	6,028	0.00%
2022/07/04	6	66.97	0	0.00	67.50	6	5,980	0.10%
2022/07/01	3.2	75.74	4.1	75.11	73.30	-0.8	5,839	-0.01%
2022/06/30	0	0.00	2	77.65	76.80	-2	5,892	-0.03%
2022/06/29	1.2	80.05	0	0.00	79.90	1.2	5,768	0.02%
2022/06/28	1	83.80	0	0.00	82.80	1	5,701	0.02%
2022/06/27	2	85.50	0	0.00	85.00	2	5,706	0.04%
2022/06/24	0.1	83.90	0	0.00	83.10	0.1	5,673	0.00%
2022/06/23	1	83.50	1	82.80	83.00	0	5,631	0.00%
2022/06/22	4	85.15	1	84.30	83.70	3	5,546	0.05%
2022/06/20	0	0.00	2	90.60	89.10	-2	5,392	-0.04%
2022/06/17	3	90.37	2	90.95	90.60	1	5,349	0.02%
2022/06/16	0.2	95.20	0	0.00	93.00	0.2	5,242	0.00%
2022/06/15	2	96.65	0	0.00	95.50	2	5,177	0.04%
2022/06/14	2	95.10	1	96.10	96.50	1	5,245	0.02%
2022/06/13	5.1	96.46	0	0.00	95.60	5.1	5,217	0.10%
2022/06/09	0	0.00	15	102.00	102.00	-15	5,134	-0.29%
2022/06/08	0	0.00	11	102.95	103.00	-11	5,149	-0.21%
2022/06/07	2	101.25	0	0.00	101.50	2	5,202	0.04%
2022/06/06	0	0.00	3	103.50	102.50	-3	5,222	-0.06%
2022/06/02	11.1	101.36	1	102.50	101.00	10.1	5,241	0.19%
2022/06/01	13	104.31	2	104.50	103.50	11	5,270	0.21%
2022/05/31	0	0.00	7	104.36	107.00	-7	5,238	-0.13%
2022/05/30	4	101.88	17	101.38	103.50	-13	5,156	-0.25%
2022/05/26	26.2	98.99	1	98.80	97.40	25.2	5,127	0.49%
2022/05/25	1	99.80	1	100.00	101.00	0	5,078	0.00%
2022/05/24	9.4	101.85	3	100.00	99.80	6.4	5,092	0.13%
2022/05/23	0	0.00	1	106.50	106.50	-1	4,966	-0.02%
2022/05/20	0	0.00	2	106.75	107.50	-2	4,925	-0.04%
2022/05/19	0	0.00	1	107.48	106.50	-1	4,918	-0.02%
2022/05/18	3.1	107.48	2	106.75	107.50	1.1	4,905	0.02%
2022/05/17	0.2	106.00	1	106.50	107.00	-0.8	4,887	-0.02%
2022/05/13	0	104.00	2	104.00	104.00	-2	5,057	-0.04%
2022/05/12	0.1	101.00	0	0.00	101.00	0.1	5,143	0.00%
2022/05/11	0	0.00	1.6	101.79	102.00	-1.6	5,200	-0.03%
2022/05/10	1	99.72	0	0.00	101.00	1	5,295	0.02%
2022/05/09	1	100.53	0	0.00	99.50	1	5,337	0.02%
2022/05/06	0.1	104.50	0	0.00	107.50	0.1	5,360	0.00%
2022/05/05	1	107.00	2	106.50	107.50	-1	5,477	-0.02%
2022/05/04	0	0.00	1	105.00	105.50	-1	5,627	-0.02%
2022/04/28	0	0.00	2	104.75	103.50	-2	5,771	-0.03%
2022/04/25	0.2	101.00	1	102.00	103.00	-0.9	5,679	-0.01%
2022/04/22	0	0.00	1	106.00	106.00	-1	5,704	-0.02%
2022/04/20	0.1	109.00	0	0.00	109.00	0.1	5,791	0.00%
2022/04/19	2	108.50	0	0.00	108.00	2	5,852	0.03%
2022/04/18	0	0.00	3	108.67	108.00	-3	5,931	-0.05%
2022/04/15	0.1	110.00	0	0.00	108.00	0.1	5,999	0.00%
2022/04/14	1	112.00	0	0.00	112.00	1	6,000	0.02%
2022/04/13	2	114.00	1	114.00	114.00	1	6,015	0.02%
2022/04/12	10	113.50	0	0.00	112.50	10	6,048	0.17%
2022/04/11	1	115.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	2	115.50	1	116.50	116.50	1	6,153	0.02%
2022/04/07	1	117.50	1	119.50	117.00	0	6,111	0.00%
2022/04/06	0.4	115.93	0	0.00	118.00	0.4	6,035	0.01%
2022/04/01	1	121.00	0	0.00	122.00	1	5,870	0.02%
2022/03/30	0	0.00	1	125.00	124.00	-1	5,856	-0.02%
2022/03/29	1	121.00	0	0.00	121.00	1	5,859	0.02%
2022/03/28	0	0.00	1	120.00	120.50	-1	5,875	-0.02%
2022/03/24	1.1	122.05	0	0.00	122.00	1.1	5,851	0.02%
2022/03/21	1	123.00	0	0.00	124.00	1	5,961	0.02%
2022/03/17	0	0.00	1	123.00	123.00	-1	6,109	-0.02%
2022/03/16	0	0.00	1	115.00	115.00	-1	6,054	-0.02%
2022/03/15	1.2	117.26	0	0.00	116.50	1.2	6,112	0.02%
2022/03/14	1.2	122.50	0	0.00	123.50	1.2	6,127	0.02%
2022/03/10	0	0.00	2	124.75	124.00	-2	6,202	-0.03%
2022/03/09	2.1	122.05	0	0.00	122.00	2.1	6,295	0.03%
2022/03/08	1	120.00	1	121.00	121.00	0	6,490	0.00%
2022/03/07	2.2	122.59	1	124.50	123.50	1.2	6,505	0.02%
2022/03/04	2	128.50	0	0.00	127.00	2	6,506	0.03%
2022/03/02	1	130.50	3	130.50	133.50	-2	6,430	-0.03%
2022/03/01	3	128.17	4	129.88	130.00	-1	6,379	-0.02%
2022/02/25	3.1	124.66	1	125.50	125.50	2.1	6,344	0.03%
2022/02/24	2	123.25	2	124.50	125.00	0	6,354	0.00%
2022/02/23	2.1	125.26	0	0.00	124.50	2.1	6,327	0.03%
2022/02/22	2.2	124.03	1.1	125.50	126.50	1.1	6,402	0.02%
2022/02/21	0.2	127.00	0	0.00	126.50	0.2	6,396	0.00%
2022/02/18	0.1	127.50	0	0.00	128.00	0.1	6,436	0.00%
2022/02/17	1.1	128.05	0	0.00	129.00	1.1	6,487	0.02%
2022/02/16	2.1	129.52	0	0.00	129.50	2.1	6,529	0.03%
2022/02/15	0.1	128.00	1	128.00	127.00	-0.9	6,571	-0.01%
2022/02/14	3	124.83	0	0.00	124.00	3	6,467	0.05%
2022/02/11	1	129.50	1	132.50	131.50	0	6,450	0.00%
2022/02/10	1	129.50	5	129.80	130.50	-4	6,657	-0.06%
2022/02/09	2.1	126.48	1	128.00	127.50	1.1	6,697	0.02%
2022/02/08	7.2	123.86	3	124.00	123.50	4.2	6,783	0.06%
2022/02/07	15.3	124.50	11	124.50	123.50	4.3	6,906	0.06%
2022/01/26	10.1	130.76	8	132.44	130.50	2.1	7,198	0.03%
2022/01/25	2	136.75	4.2	138.62	139.00	-2.2	7,862	-0.03%
2022/01/24	1	135.50	2	137.75	137.50	-1	7,934	-0.01%
2022/01/21	7	136.64	4	137.88	138.00	3	8,056	0.04%
2022/01/20	0	0.00	1	140.00	140.50	-1	8,134	-0.01%
2022/01/19	1	137.57	1	138.00	138.50	0	8,317	0.00%
2022/01/18	0	0.00	1	142.00	141.50	-1	8,424	-0.01%
2022/01/17	0	0.00	1	141.50	140.50	-1	8,472	-0.01%
2022/01/14	23.1	139.82	20	137.00	139.00	3.1	8,543	0.04%
2022/01/13	5	141.20	4	140.50	139.00	1	8,517	0.01%
2022/01/11	3.2	140.65	0	0.00	139.50	3.2	8,566	0.04%
2022/01/10	1.1	142.91	0	0.00	143.00	1.1	8,543	0.01%
2022/01/06	2	145.25	1	147.00	147.00	1	8,756	0.01%
2022/01/05	3	149.50	0	0.00	148.50	3	8,905	0.03%
2022/01/04	1	150.50	0	0.00	150.50	1	8,975	0.01%
2022/01/03	4	152.38	0	0.00	151.50	4	9,042	0.04%
2021/12/30	0	0.00	1	158.00	158.00	-1	9,138	-0.01%
2021/12/29	1	158.00	2	159.25	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	2	159.50	160.00	-2	9,597	-0.02%
2021/12/21	0	0.00	4	156.50	157.00	-4	10,272	-0.04%
2021/12/20	0	154.00	0	0.00	154.50	0	10,347	0.00%
2021/12/17	0.1	154.50	1	155.50	155.50	-1	10,487	-0.01%
2021/12/16	1	156.00	0	0.00	155.50	1	10,670	0.01%
2021/12/15	1	150.50	1	153.50	154.00	0	10,864	0.00%
2021/12/14	0	0.00	1	152.50	152.00	-1	11,065	-0.01%
2021/12/13	2.1	149.99	0	0.00	150.00	2.1	11,234	0.02%
2021/12/10	2	153.00	0	0.00	153.50	2	11,331	0.02%
2021/12/09	3	152.67	1	153.50	153.50	2	11,675	0.02%
2021/12/08	0	0.00	1	159.50	159.00	-1	12,110	-0.01%
2021/12/07	2	162.00	0	0.00	162.00	2	12,681	0.02%
2021/12/06	1	163.44	3	163.67	165.00	-2	12,952	-0.02%
2021/12/03	0	0.00	2	161.75	164.00	-2	13,313	-0.02%
2021/12/02	2	161.50	76.2	164.54	165.00	-74.2	13,767	-0.54%
2021/12/01	1	158.50	1	154.00	157.50	0	14,155	0.00%
2021/11/26	0.1	149.00	0	0.00	148.00	0.1	14,896	0.00%
2021/11/23	1	157.00	1	153.50	153.50	0	15,266	0.00%
2021/11/22	1	159.50	5	159.40	159.50	-4	15,438	-0.03%
2021/11/19	11	157.86	10	156.00	156.00	1	15,753	0.01%
2021/11/18	0	0.00	3	156.50	156.00	-3	15,866	-0.02%
2021/11/17	0	0.00	2	154.50	154.50	-2	16,082	-0.01%
2021/11/16	2	151.00	0	0.00	151.00	2	16,201	0.01%
2021/11/15	3	155.17	3	155.17	153.50	0	16,248	0.00%
2021/11/12	2	154.50	3	155.67	154.00	-1	16,476	-0.01%
2021/11/11	2	152.75	0	0.00	153.00	2	16,472	0.01%
2021/11/10	0	0.00	3	151.83	154.00	-3	16,671	-0.02%
2021/11/09	38.1	157.89	44	155.40	155.50	-5.9	16,820	-0.04%
2021/11/08	66	150.02	5.1	149.99	150.50	61	16,970	0.36%
2021/11/05	8	146.19	2	145.25	144.50	6	17,155	0.03%
2021/11/04	7.1	145.49	24	145.29	143.50	-17	17,580	-0.10%
2021/11/03	17.1	153.74	8	153.69	151.50	9.1	17,469	0.05%
2021/11/02	11	159.86	27.1	158.81	158.00	-16.1	17,754	-0.09%
2021/11/01	2	148.50	5	147.70	148.50	-3	17,649	-0.02%
2021/10/29	4	141.13	12	144.50	144.50	-8	17,622	-0.05%
2021/10/28	10.1	144.85	3	148.67	143.00	7.1	17,507	0.04%
2021/10/27	10	147.90	4	147.50	149.00	6	17,344	0.03%
2021/10/26	6	144.33	7	144.07	143.50	-1	17,224	-0.01%
2021/10/25	3	139.83	21	140.52	141.00	-18	17,090	-0.11%
2021/10/22	3	139.00	9	140.50	143.50	-6	17,034	-0.04%
2021/10/21	2	146.25	0	0.00	143.00	2	16,896	0.01%
2021/10/20	32	146.72	6	147.67	146.50	26	16,829	0.15%
2021/10/19	1	144.00	6	145.17	145.50	-5	16,704	-0.03%
2021/10/18	4	140.13	12	142.25	140.50	-8	16,617	-0.05%
2021/10/15	16	145.94	7	145.14	144.00	9	16,585	0.05%
2021/10/14	2	140.00	1	140.50	140.50	1	16,358	0.01%
2021/10/13	2	138.00	3	137.67	138.00	-1	16,360	-0.01%
2021/10/12	5	142.10	5	142.70	141.00	0	16,162	0.00%
2021/10/08	1	152.00	2	149.00	147.00	-1	16,055	-0.01%
2021/10/06	6	148.50	8	149.63	149.00	-2	15,732	-0.01%
2021/10/05	1.2	139.41	1	146.50	145.50	0.2	15,557	0.00%
2021/10/04	2	145.75	3	149.00	144.00	-1	15,271	-0.01%
2021/10/01	1.1	147.90	7.1	147.13	149.00	-6.1	15,191	-0.04%
2021/09/30	6	150.50	3	147.83	151.50	3	15,062	0.02%
2021/09/29	4.3	144.94	4	144.50	144.50	0.3	14,878	0.00%
2021/09/28	1	155.50	0	0.00	155.50	1	14,638	0.01%
2021/09/27	3	156.00	5	155.20	154.50	-2	14,562	-0.01%
2021/09/24	0	0.00	4	157.00	157.50	-4	14,499	-0.03%
2021/09/23	9.1	153.61	3	154.50	152.00	6.1	14,371	0.04%
2021/09/22	6.1	154.43	0	0.00	154.00	6.1	14,150	0.04%
2021/09/17	13	158.96	15	161.27	162.00	-2	13,947	-0.01%
2021/09/16	2	158.50	3	159.67	157.00	-1	13,727	-0.01%
2021/09/15	4	158.88	8	158.50	158.50	-4	13,534	-0.03%
2021/09/14	23.2	161.93	23	161.28	160.00	0.2	13,350	0.00%
2021/09/13	19	169.16	12	168.38	162.00	7	13,011	0.05%
2021/09/10	14	171.71	23.4	171.51	173.50	-9.4	12,479	-0.08%
2021/09/09	13	159.54	2	163.25	164.00	11	11,860	0.09%
2021/09/08	12.3	162.39	9.1	159.15	158.00	3.2	11,556	0.03%
2021/09/07	11	166.55	5.2	165.60	171.50	5.8	11,313	0.05%
2021/09/06	12	167.08	18.2	167.70	165.00	-6.2	10,853	-0.06%
2021/09/03	6.5	157.70	5	160.10	158.50	1.5	10,229	0.01%
2021/09/02	23	155.00	31.2	154.05	153.00	-8.2	9,846	-0.08%
2021/09/01	5	149.70	289	148.71	151.00	-284	9,499	-2.99%	大賣/鉅額交易
2021/08/31	15	145.17	8	146.31	148.00	7	9,384	0.07%
2021/08/30	6	148.00	5	148.70	149.00	1	9,304	0.01%
2021/08/27	3	147.83	9	148.11	148.50	-6	9,135	-0.07%
2021/08/26	19.1	146.70	13	147.27	144.00	6.1	8,977	0.07%
2021/08/25	367	151.21	79.1	150.96	145.50	288	8,809	3.27%	大買/鉅額交易
2021/08/24	19	141.97	6.1	142.02	142.50	12.9	8,417	0.15%
2021/08/23	7	141.36	2	134.50	138.50	5	8,223	0.06%
2021/08/20	5	132.10	7	131.43	131.50	-2	8,078	-0.02%
2021/08/19	3	137.50	2	136.50	136.00	1	8,033	0.01%
2021/08/18	17.2	136.04	21	136.79	137.00	-3.9	7,956	-0.05%
2021/08/17	0	0.00	3	135.67	136.50	-3	7,737	-0.04%
2021/08/16	9	136.22	30	136.25	137.50	-21	7,663	-0.27%
2021/08/13	12.1	141.08	2.1	141.95	141.50	10	7,476	0.13%
2021/08/12	13	147.85	32	147.17	145.00	-19	7,264	-0.26%
2021/08/11	6	145.42	7	144.14	144.00	-1	6,871	-0.01%
2021/08/10	19	148.50	21.3	151.92	146.50	-2.3	6,610	-0.03%
2021/08/09	7	143.50	6	143.58	143.00	1	6,104	0.02%
2021/08/06	28	148.93	18.4	147.79	143.00	9.6	6,073	0.16%
2021/08/05	27	141.13	14.6	143.43	146.50	12.4	5,508	0.23%
2021/08/04	1	133.50	5.4	132.38	133.50	-4.4	4,873	-0.09%
2021/08/03	5	120.50	6.1	120.91	121.50	-1.1	4,888	-0.02%
2021/08/02	1	120.00	3	118.50	120.00	-2	4,890	-0.04%
2021/07/30	3	115.00	9.3	116.38	115.50	-6.3	4,889	-0.13%
2021/07/28	1.2	112.67	1	110.50	111.50	0.2	5,217	0.00%
2021/07/26	3	114.00	0	0.00	114.50	3	5,364	0.06%
2021/07/22	2	116.50	6	118.08	117.00	-4	5,492	-0.07%
2021/07/21	1	117.50	8.2	116.12	116.50	-7.2	5,530	-0.13%
2021/07/19	17.2	112.53	1	110.50	113.00	16.2	5,590	0.29%
2021/07/15	1	120.00	2	120.25	120.00	-1	5,554	-0.02%
2021/07/14	1	118.00	3	118.00	118.50	-2	5,539	-0.04%
2021/07/13	2	119.75	8	119.75	119.00	-6	5,563	-0.11%
2021/07/09	1	113.50	2	114.00	113.50	-1	5,656	-0.02%
2021/07/08	3	114.67	3	115.00	115.00	0	5,758	0.00%
2021/07/07	2	115.50	0	0.00	116.50	2	5,808	0.03%
2021/07/06	1	117.00	1	116.50	115.50	0	5,958	0.00%
2021/07/05	2	118.50	0	0.00	118.00	2	6,113	0.03%
2021/07/02	2	116.75	0	0.00	117.50	2	6,157	0.03%
2021/06/30	0	0.00	1	118.50	118.00	-1	6,327	-0.02%
2021/06/25	0	0.00	2	118.25	117.50	-2	6,458	-0.03%
2021/06/23	1	119.50	1	120.50	120.50	0	6,502	0.00%
2021/06/22	2.1	117.74	0	0.00	118.00	2.1	6,580	0.03%
2021/06/21	0	0.00	4.1	118.80	121.00	-4.1	6,606	-0.06%
2021/06/18	8	123.00	3	123.17	122.00	5	6,651	0.08%
2021/06/17	5	119.70	3	119.50	123.50	2	6,636	0.03%
2021/06/16	3	125.67	5	121.80	121.50	-2	6,721	-0.03%
2021/06/15	30	123.13	8.3	122.40	124.00	21.7	6,686	0.32%
2021/06/11	0	0.00	1	118.00	117.50	-1	6,690	-0.01%
2021/06/10	1	115.00	4.2	116.88	116.00	-3.2	6,782	-0.05%
2021/06/09	3	114.00	0	0.00	114.00	3	6,813	0.04%
2021/06/08	0	0.00	4	115.38	114.50	-4	6,997	-0.06%
2021/06/07	2	112.50	0	0.00	113.50	2	7,198	0.03%
2021/06/04	1	115.00	0	0.00	114.00	1	7,374	0.01%
2021/06/03	0	0.00	1	114.00	115.00	-1	7,573	-0.01%
2021/06/02	0	0.00	1	115.50	116.00	-1	7,656	-0.01%
2021/05/31	1	116.50	6	117.83	118.00	-5	7,947	-0.06%
2021/05/28	3	116.83	5	117.30	117.00	-2	8,124	-0.02%
2021/05/27	3	113.50	4	116.12	116.50	-1	8,110	-0.01%
2021/05/26	3	113.50	2	113.00	113.00	1	8,165	0.01%
2021/05/25	0	0.00	4	110.88	112.50	-4	8,145	-0.05%
2021/05/24	1	107.00	1	108.00	108.00	0	8,137	0.00%
2021/05/21	1	109.00	1	108.50	109.00	0	8,204	0.00%
2021/05/19	0	0.00	1	106.00	106.50	-1	8,269	-0.01%
2021/05/18	0	0.00	1	108.50	108.50	-1	8,350	-0.01%
2021/05/17	1	104.50	2	104.25	104.50	-1	8,383	-0.01%
2021/05/14	0	0.00	1	106.00	105.50	-1	8,318	-0.01%
2021/05/13	1	110.00	6.1	109.12	110.00	-5.1	8,342	-0.06%
2021/05/12	8	102.69	1	103.00	101.50	7	8,514	0.08%
2021/05/11	1	110.00	1	110.50	109.50	0	8,481	0.00%
2021/05/10	4.3	114.00	1.1	114.14	114.50	3.2	8,426	0.04%
2021/05/07	0.7	113.50	2	113.75	114.00	-1.3	8,515	-0.01%
2021/05/06	3	113.67	3	115.00	112.50	0	8,587	0.00%
2021/05/05	34	111.29	35	113.40	110.50	-1	8,498	-0.01%
2021/05/04	3	112.67	9.1	112.87	116.00	-6.1	8,429	-0.07%
2021/05/03	1.5	115.00	3	115.00	115.00	-1.5	8,682	-0.02%
2021/04/28	1	119.50	0	0.00	120.00	1	8,781	0.01%
2021/04/26	1	119.00	4	119.00	118.50	-3	8,923	-0.03%
2021/04/23	5	115.00	0	0.00	116.50	5	8,894	0.06%
2021/04/22	1	112.50	2	114.00	113.50	-1	9,041	-0.01%
2021/04/21	1	113.00	3	113.67	113.50	-2	9,049	-0.02%
2021/04/20	0	0.00	1	114.00	115.00	-1	9,224	-0.01%
2021/04/16	0	0.00	3	116.83	116.50	-3	9,284	-0.03%
2021/04/15	0.1	112.00	1	113.50	114.00	-0.9	9,303	-0.01%
2021/04/14	2	114.25	0	0.00	113.00	2	9,305	0.02%
2021/04/13	0	0.00	3	117.50	116.50	-3	9,261	-0.03%
2021/04/12	2	115.75	1.3	119.08	116.00	0.7	9,214	0.01%
2021/04/09	2	115.25	18	115.97	116.50	-16	9,116	-0.18%
2021/04/08	0	0.00	1	112.50	112.50	-1	8,994	-0.01%
2021/04/07	1	111.00	0	0.00	111.00	1	8,990	0.01%
2021/04/06	0	0.00	2	112.00	112.00	-2	8,939	-0.02%
2021/04/01	0	0.00	6	109.58	110.00	-6	8,882	-0.07%
2021/03/31	2	108.00	3	108.67	108.00	-1	8,830	-0.01%
2021/03/30	0	0.00	2	109.00	110.00	-2	8,746	-0.02%
2021/03/29	1.1	107.55	3	108.50	108.00	-1.9	8,695	-0.02%
2021/03/26	1	107.00	2	107.00	107.00	-1	8,690	-0.01%
2021/03/25	2	106.00	1	106.00	106.00	1	8,666	0.01%
2021/03/24	4	105.13	0	0.00	105.50	4	8,611	0.05%
2021/03/23	6	109.50	1	109.00	108.50	5	8,634	0.06%
2021/03/22	1	107.00	0	0.00	109.50	1	8,623	0.01%
2021/03/19	1	106.00	0	0.00	108.00	1	8,674	0.01%
2021/03/18	0.3	109.00	2	109.25	109.00	-1.7	8,613	-0.02%
2021/03/17	4.1	107.21	0	0.00	106.00	4.1	8,614	0.05%
2021/03/16	1	108.00	3	108.17	108.50	-2	8,584	-0.02%
2021/03/15	0	0.00	1	107.50	106.00	-1	8,767	-0.01%
2021/03/12	3	105.50	6	105.92	106.50	-3	9,054	-0.03%
2021/03/11	3	102.67	0	0.00	102.00	3	9,045	0.03%
2021/03/10	1	100.00	0	0.00	100.50	1	8,877	0.01%
2021/03/09	3.2	100.31	2	100.40	102.50	1.2	8,724	0.01%
2021/03/08	6.1	105.64	2	103.00	103.50	4.1	8,592	0.05%
2021/03/05	4	104.75	4.1	106.60	106.00	-0.1	8,532	0.00%
2021/03/04	4	109.13	1	109.00	108.50	3	8,465	0.04%
2021/03/03	12	111.00	2	111.50	112.50	10	8,319	0.12%
2021/03/02	6	117.67	2	115.50	115.00	4	8,190	0.05%
2021/02/26	14	117.57	5	118.10	116.00	9	8,162	0.11%
2021/02/25	3	122.83	1	123.00	122.50	2	8,089	0.02%
2021/02/24	1.1	120.06	0	0.00	122.00	1.1	8,444	0.01%
2021/02/23	2	122.75	1	122.50	122.00	1	8,511	0.01%
2021/02/22	3	125.33	0	0.00	125.50	3	8,435	0.04%
2021/02/19	5	125.10	0	0.00	124.50	5	8,413	0.06%
2021/02/18	4	123.88	1	123.50	123.50	3	8,373	0.04%
2021/02/17	2	127.25	3.1	126.85	126.50	-1.1	8,278	-0.01%
2021/02/05	20	127.75	10.1	127.01	126.00	9.9	8,186	0.12%
2021/02/04	3	127.50	6	126.33	126.50	-3	8,143	-0.04%
2021/02/03	5.1	125.13	16.1	125.57	127.00	-11	8,047	-0.14%
2021/02/02	1	118.50	6	117.83	118.00	-5	7,806	-0.06%
2021/02/01	4	114.50	7	114.00	115.00	-3	7,775	-0.04%
2021/01/29	7	115.14	11	112.32	112.00	-4	7,766	-0.05%
2021/01/28	5	118.50	3	117.67	117.00	2	7,864	0.03%
2021/01/27	1	123.00	2.1	124.80	122.50	-1.1	7,762	-0.01%
2021/01/26	9	126.22	3	126.67	123.00	6	7,665	0.08%
2021/01/25	21	126.79	24	129.73	129.50	-3	7,524	-0.04%
2021/01/22	16	123.91	24	123.21	123.00	-8	7,177	-0.11%
2021/01/21	19	121.53	17	119.74	120.00	2	7,023	0.03%
2021/01/20	6	119.50	4	120.63	120.00	2	6,918	0.03%
2021/01/19	0	0.00	2	119.00	118.50	-2	6,791	-0.03%
2021/01/18	2	114.25	0	0.00	116.50	2	6,711	0.03%
2021/01/15	12	117.58	12	119.79	117.50	0	6,677	0.00%
2021/01/14	7	121.21	5	121.50	122.00	2	6,525	0.03%
2021/01/13	16	121.22	22	121.77	124.00	-6	6,448	-0.09%
2021/01/12	3	117.17	2	117.00	117.00	1	6,247	0.02%
2021/01/11	2	118.00	2.9	117.65	118.00	-0.9	6,198	-0.01%
2021/01/08	11	116.09	6	115.83	116.00	5	6,139	0.08%
2021/01/07	2	112.75	2	115.25	116.00	0	6,030	0.00%
2021/01/06	1	111.00	1	113.00	113.00	0	6,036	0.00%
2021/01/05	1.1	113.09	0	0.00	114.00	1.1	6,040	0.02%
2021/01/04	9	114.11	1	114.00	114.00	8	6,119	0.13%
2020/12/31	4	115.63	5	116.30	116.00	-1	6,241	-0.02%
2020/12/30	3	113.83	0	0.00	113.50	3	6,217	0.05%
2020/12/29	4	114.00	0	0.00	114.00	4	6,249	0.06%
2020/12/28	0	0.00	1	114.50	118.00	-1	6,298	-0.02%
2020/12/24	2	114.00	0	0.00	114.50	2	6,624	0.03%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/22	0	0.00	0.1	114.00	114.50	-0.1	6,881	0.00%
2020/12/21	1	114.00	1	114.00	115.50	0	6,899	0.00%
2020/12/18	0	0.00	1	116.00	116.00	-1	6,886	-0.01%
2020/12/17	2	115.75	2	114.50	115.00	0	6,863	0.00%
2020/12/16	0	0.00	1	113.50	112.50	-1	6,773	-0.01%
2020/12/15	6	111.33	1	112.00	112.50	5	6,713	0.07%
2020/12/14	5.1	114.69	1	116.00	116.00	4.1	6,632	0.06%
2020/12/11	6	114.33	4	114.50	116.00	2	6,635	0.03%
2020/12/10	10.5	118.58	1	119.50	117.50	9.5	6,563	0.14%
2020/12/09	20	125.12	24	125.21	123.50	-4	6,475	-0.06%
2020/12/08	19	121.68	12.1	121.67	125.50	6.9	6,235	0.11%
2020/12/07	0.1	112.00	9.1	112.90	114.50	-9	5,911	-0.15%
2020/12/04	1	109.00	3	108.00	109.00	-2	5,764	-0.03%
2020/12/03	2.1	108.26	1.1	107.95	108.50	1	5,755	0.02%
2020/12/02	2	108.00	1	109.00	109.00	1	5,925	0.02%
2020/11/30	5	106.90	5	106.50	105.00	0	5,993	0.00%
2020/11/27	3	107.17	2	106.75	107.00	1	5,923	0.02%
2020/11/25	3.1	106.50	1.1	106.45	106.50	2	6,016	0.03%
2020/11/24	6	109.08	3	106.17	105.50	3	5,976	0.05%
2020/11/23	9	109.39	3	110.50	108.00	6	5,890	0.10%
2020/11/20	3	102.67	45	102.59	105.00	-42	5,579	-0.75%
2020/11/19	2	98.70	0	0.00	99.00	2	5,559	0.04%
2020/11/18	2	99.00	2	99.30	99.50	0	5,642	0.00%
2020/11/17	2	98.80	1	98.60	99.00	1	5,692	0.02%
2020/11/16	1	97.50	1	98.50	98.50	0	5,723	0.00%
2020/11/13	22	95.85	20	96.30	96.10	2	5,757	0.03%
2020/11/12	2	97.85	2	97.80	97.60	0	5,754	0.00%
2020/11/11	0	0.00	1	97.70	98.00	-1	5,755	-0.02%
2020/11/10	25	98.83	13	99.53	98.30	12	5,774	0.21%
2020/11/09	3	102.00	4	102.88	103.00	-1	5,794	-0.02%
2020/11/06	3.1	100.32	0	0.00	100.50	3.1	5,810	0.05%
2020/11/05	1	100.50	9	99.92	100.00	-8	5,873	-0.14%
2020/11/04	0	0.00	1	95.70	96.20	-1	5,758	-0.02%
2020/11/02	11	92.10	10	92.70	93.60	1	6,338	0.02%
2020/10/30	2	93.50	0	0.00	93.20	2	6,478	0.03%
2020/10/28	0	0.00	3	94.70	95.10	-3	6,606	-0.05%
2020/10/27	2	93.60	0	0.00	94.50	2	6,680	0.03%
2020/10/26	1	95.10	0	0.00	95.40	1	6,777	0.01%
2020/10/23	3	95.07	0	0.00	95.40	3	6,931	0.04%
2020/10/22	13	96.51	13	97.07	96.20	0	7,492	0.00%
2020/10/21	20	97.65	20	97.17	97.10	0	7,886	0.00%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/19	1	97.10	0	0.00	97.10	1	8,531	0.01%
2020/10/16	3	98.20	4	98.30	98.20	-1	8,724	-0.01%
2020/10/15	42	98.04	41	98.75	98.50	1	8,772	0.01%
2020/10/14	3	99.33	5	99.24	99.40	-2	8,800	-0.02%
2020/10/13	10	98.00	10	98.60	98.50	0	8,855	0.00%
2020/10/12	19	98.45	13	99.00	99.00	6	8,854	0.07%
2020/10/08	10	98.09	13	98.62	98.50	-3	8,817	-0.03%
2020/10/07	1	96.00	6	96.40	96.50	-5	8,698	-0.06%
2020/10/06	0	0.00	2	96.65	96.70	-2	8,709	-0.02%
2020/10/05	3	96.07	3	95.80	95.30	0	8,729	0.00%
2020/09/30	6	95.50	39	96.29	96.10	-33	8,722	-0.38%
2020/09/29	49	96.28	17	97.47	95.00	32	8,693	0.37%
2020/09/28	10	96.51	6	96.58	97.80	4	8,607	0.05%
2020/09/25	24	89.45	21	89.88	89.10	3	8,528	0.04%
2020/09/24	1	91.00	0	0.00	90.80	1	8,630	0.01%
2020/09/23	0	0.00	2	93.85	93.60	-2	8,682	-0.02%
2020/09/22	11	92.36	10	93.10	92.70	1	8,722	0.01%
2020/09/21	1	94.00	0	0.00	93.50	1	8,745	0.01%
2020/09/18	0	0.00	1	95.50	95.40	-1	8,776	-0.01%
2020/09/17	0	0.00	1	96.30	95.60	-1	8,775	-0.01%
2020/09/16	3	96.53	5	95.76	95.60	-2	8,794	-0.02%
2020/09/15	9	97.13	3	96.53	96.00	6	8,783	0.07%
2020/09/14	2	97.45	1	97.90	97.90	1	8,745	0.01%
2020/09/11	32	95.91	33	96.84	97.40	-1	8,687	-0.01%
2020/09/10	13	97.08	4	97.75	97.30	9	8,638	0.10%
2020/09/09	2	94.40	1	94.70	96.20	1	8,636	0.01%
2020/09/08	21	95.71	21	95.96	96.00	0	8,629	0.00%
2020/09/07	25	96.34	32	97.59	96.50	-7	8,619	-0.08%
2020/09/04	1	94.00	1	93.90	93.80	0	8,487	0.00%
2020/09/03	3	96.07	3	95.93	96.00	0	8,459	0.00%
2020/09/02	2	94.15	1	94.60	94.60	1	8,345	0.01%
2020/08/31	2	94.95	6	95.55	93.50	-4	8,317	-0.05%
2020/08/28	2	93.45	0	0.00	93.90	2	8,160	0.02%
2020/08/27	6	94.25	3	93.53	93.30	3	8,141	0.04%
2020/08/26	0	0.00	3	94.53	93.70	-3	8,112	-0.04%
2020/08/25	3	93.97	4	93.80	94.40	-1	8,088	-0.01%
2020/08/24	3	91.70	20	91.24	91.90	-17	8,028	-0.21%
2020/08/21	2	88.05	2	88.25	88.30	0	7,952	0.00%
2020/08/20	2	88.60	2	82.30	84.80	0	7,882	0.00%
2020/08/19	1	91.00	3	90.63	89.50	-2	7,851	-0.03%
2020/08/18	2	90.75	2	89.60	89.60	0	7,794	0.00%
2020/08/17	6	90.92	5	90.78	90.30	1	7,790	0.01%
2020/08/14	0	0.00	2	91.40	91.50	-2	7,809	-0.03%
2020/08/13	2	91.15	4	90.30	91.40	-2	7,764	-0.03%
2020/08/12	22	87.44	11	87.52	88.20	11	7,641	0.14%
2020/08/11	3	89.23	5	89.82	89.90	-2	7,618	-0.03%
2020/08/10	5	88.34	4	88.25	87.20	1	7,603	0.01%
2020/08/07	49	89.69	41	89.22	89.70	8	7,614	0.11%
2020/08/06	57	93.16	42	92.18	92.10	15	7,480	0.20%
2020/08/05	3	94.73	12	95.30	97.70	-9	7,132	-0.13%
2020/08/04	13	92.62	11	93.28	93.10	2	6,992	0.03%
2020/08/03	12	93.84	4	93.53	93.20	8	6,925	0.12%
2020/07/31	1	95.60	4	95.75	95.20	-3	6,880	-0.04%
2020/07/30	10	98.11	7	95.91	95.10	3	6,820	0.04%
2020/07/29	18	94.99	18	94.23	95.20	0	6,724	0.00%
2020/07/28	24	97.14	28	98.18	95.50	-4	6,632	-0.06%
2020/07/27	27	94.67	18	94.35	93.90	9	6,091	0.15%
2020/07/24	34	90.11	44	89.36	89.00	-10	5,776	-0.17%
2020/07/23	33	94.46	9	92.57	91.30	24	5,658	0.42%
2020/07/22	3	90.70	4.5	88.02	90.70	-1.5	5,280	-0.03%
2020/07/21	0	0.00	3	82.60	82.50	-3	5,158	-0.06%
2020/07/20	3	80.07	6	81.25	81.20	-3	5,127	-0.06%
2020/07/17	5	80.44	4	82.00	81.20	1	5,099	0.02%
2020/07/16	0	0.00	2	83.40	83.00	-2	5,024	-0.04%
2020/07/15	0	0.00	2	84.00	82.30	-2	5,011	-0.04%
2020/07/14	1	83.00	5	82.80	82.60	-4	5,031	-0.08%
2020/07/13	3	82.13	0	0.00	82.30	3	5,060	0.06%
2020/07/10	2	81.75	2	83.50	82.00	0	5,176	0.00%
2020/07/09	20	80.30	20	80.90	81.00	0	5,203	0.00%
2020/07/08	1	81.50	1	81.40	81.50	0	5,184	0.00%
2020/07/07	1	81.60	3	84.63	81.90	-2	5,238	-0.04%
2020/07/06	1	78.80	1	80.10	80.30	0	5,212	0.00%
2020/07/03	0	0.00	4	80.10	80.90	-4	5,215	-0.08%
2020/07/02	1	79.30	3	79.00	79.10	-2	5,189	-0.04%
2020/07/01	0	0.00	1	78.80	78.60	-1	5,144	-0.02%
2020/06/29	0	0.00	1	79.70	77.50	-1	5,212	-0.02%
2020/06/24	1	78.60	2	78.60	78.30	-1	5,290	-0.02%
2020/06/23	0	0.00	1	78.10	77.90	-1	5,423	-0.02%
2020/06/22	1	78.70	0	0.00	78.30	1	5,525	0.02%
2020/06/17	1	77.00	0	0.00	77.10	1	5,737	0.02%
2020/06/16	2	76.95	0	0.00	77.00	2	6,005	0.03%
2020/06/15	0	0.00	3	76.77	76.00	-3	6,083	-0.05%
2020/06/12	3	75.83	5	75.68	75.70	-2	6,087	-0.03%
2020/06/11	4	77.78	11	79.01	77.20	-7	6,109	-0.11%
2020/06/10	10	76.50	0	0.00	77.20	10	6,099	0.16%
2020/06/09	1	76.40	1	76.70	75.80	0	6,181	0.00%
2020/06/08	0	0.00	3	75.33	75.80	-3	6,305	-0.05%
2020/06/02	0	0.00	1	73.80	73.20	-1	6,435	-0.02%
2020/05/29	0	0.00	1	71.90	73.50	-1	6,453	-0.02%
2020/05/25	1	69.80	3	70.67	71.50	-2	6,524	-0.03%
2020/05/22	0	0.00	1	69.50	69.50	-1	6,581	-0.02%
2020/05/20	0	0.00	1	69.10	68.40	-1	6,756	-0.01%
2020/05/19	1	68.50	0	0.00	68.50	1	6,748	0.01%
2020/05/18	5	68.54	0	0.00	67.60	5	6,734	0.07%
2020/05/15	4	70.33	2	70.65	70.10	2	6,724	0.03%
2020/05/14	9	72.70	0	0.00	71.70	9	6,681	0.13%
2020/05/13	1	71.50	11	71.86	72.80	-10	6,547	-0.15%
2020/05/12	1	70.40	6	70.58	70.80	-5	6,516	-0.08%
2020/05/11	9	70.50	0	0.00	70.20	9	6,516	0.14%
2020/05/08	1	70.60	1	71.60	70.40	0	6,544	0.00%
2020/05/07	0	0.00	2	69.90	69.80	-2	6,537	-0.03%
2020/05/06	0	0.00	1	69.80	69.30	-1	6,582	-0.02%
2020/05/05	2	69.50	2	69.65	69.30	0	6,624	0.00%
2020/05/04	0	0.00	9	69.51	69.50	-9	6,636	-0.14%
2020/04/30	8	69.59	0	0.00	69.90	8	6,624	0.12%
2020/04/29	3	68.07	1	68.40	68.60	2	6,573	0.03%
2020/04/28	0	0.00	3	68.00	68.40	-3	6,512	-0.05%
2020/04/27	8	68.15	0	0.00	67.60	8	6,581	0.12%
2020/04/24	1	66.60	13	66.82	66.80	-12	6,522	-0.18%
2020/04/23	1	67.90	0	0.00	67.30	1	6,469	0.02%
2020/04/22	0	0.00	5	66.10	67.50	-5	6,486	-0.08%
2020/04/21	1	67.00	3	66.77	66.50	-2	6,537	-0.03%
2020/04/20	4	67.70	2	67.60	68.00	2	6,663	0.03%
2020/04/17	5	68.86	2	69.25	68.20	3	6,683	0.04%
2020/04/15	0	0.00	18	67.37	68.00	-18	6,543	-0.28%
2020/04/14	12	65.33	8	65.06	65.50	4	6,409	0.06%
2020/04/13	11	62.82	0	0.00	63.00	11	6,323	0.17%
2020/04/10	1	62.90	7	62.89	62.90	-6	6,302	-0.10%
2020/04/09	0	0.00	7	62.23	62.40	-7	6,216	-0.11%
2020/04/08	7	60.76	13	60.61	61.60	-6	6,163	-0.10%
2020/04/07	15	60.35	2	60.55	61.20	13	6,065	0.21%
2020/04/06	0	0.00	2	59.30	59.50	-2	6,009	-0.03%
2020/03/31	3	58.87	2	59.00	59.30	1	6,153	0.02%
2020/03/30	7	58.36	2	58.80	58.60	5	6,083	0.08%
2020/03/27	3	60.23	4	60.10	60.50	-1	5,973	-0.02%
2020/03/26	3	57.57	18	57.87	59.00	-15	5,822	-0.26%
2020/03/25	29	59.47	1	59.00	59.00	28	5,718	0.49%
2020/03/24	6	56.83	12	56.83	56.70	-6	5,656	-0.11%
2020/03/23	1	55.00	1	55.00	55.00	0	5,687	0.00%
2020/03/20	22	59.47	7	59.67	58.90	15	5,750	0.26%
2020/03/18	1	64.50	11	63.28	64.00	-10	5,639	-0.18%
2020/03/17	10	65.10	0	0.00	65.00	10	5,724	0.17%
2020/03/16	1	68.90	2	68.60	67.00	-1	5,852	-0.02%
2020/03/13	2	67.80	3	65.73	70.00	-1	5,922	-0.02%
2020/03/12	0	0.00	2	71.20	71.40	-2	5,974	-0.03%
2020/03/05	1	75.10	0	0.00	75.10	1	6,804	0.01%
2020/03/04	2	74.45	2	75.05	74.70	0	6,847	0.00%
2020/03/03	2	75.30	0	0.00	75.10	2	6,861	0.03%
2020/03/02	2	73.80	1	75.00	74.00	1	6,891	0.01%
2020/02/27	0	0.00	2	74.10	74.20	-2	7,119	-0.03%
2020/02/26	2	74.20	0	0.00	74.90	2	7,176	0.03%
2020/02/25	0	0.00	11	75.29	75.30	-11	7,200	-0.15%
2020/02/24	14	74.35	1	74.00	74.00	13	7,139	0.18%
2020/02/21	0	0.00	1	77.60	78.40	-1	6,994	-0.01%
2020/02/20	1	77.60	0	0.00	77.70	1	6,922	0.01%
2020/02/17	1	78.00	1	78.00	78.30	0	6,895	0.00%
2020/02/14	0	0.00	1	79.00	79.00	-1	6,821	-0.01%
2020/02/13	3	79.10	5	79.16	78.80	-2	6,802	-0.03%
2020/02/12	3	78.33	1	78.80	78.50	2	6,766	0.03%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/07	3	78.20	0	0.00	77.70	3	6,662	0.05%
2020/02/06	3	78.27	4	78.40	78.90	-1	6,644	-0.02%
2020/02/05	0	0.00	1	76.20	76.50	-1	6,663	-0.02%
2020/02/04	1	77.40	0	0.00	76.80	1	6,692	0.01%
2020/01/30	0	0.00	3	74.97	75.00	-3	6,642	-0.05%
2020/01/20	1	80.00	0	0.00	79.30	1	6,534	0.02%
2020/01/17	1	80.20	0	0.00	79.60	1	6,488	0.02%
2020/01/16	8	80.00	3	79.80	80.10	5	6,522	0.08%
2020/01/15	15	81.50	12	81.05	81.00	3	6,483	0.05%
2020/01/14	7	82.17	12	81.71	83.10	-5	6,389	-0.08%
2020/01/13	0	0.00	21.2	79.10	79.80	-21.2	6,228	-0.34%
2020/01/09	1	77.30	1	77.40	77.50	0	6,167	0.00%
2020/01/08	0	0.00	1	76.90	76.80	-1	6,204	-0.02%
2020/01/07	0	0.00	2	76.85	77.40	-2	6,196	-0.03%
2020/01/06	0	0.00	1	77.20	77.50	-1	6,168	-0.02%
2020/01/03	25	78.16	1	79.10	78.00	24	6,122	0.39%
2020/01/02	5	78.86	0	0.00	78.80	5	6,067	0.08%
2019/12/30	2	80.70	2	81.00	80.20	0	6,024	0.00%
2019/12/27	7	80.17	28	80.75	80.00	-21	5,985	-0.35%
2019/12/26	20	77.60	0	0.00	78.10	20	5,767	0.35%
2019/12/25	0	0.00	2	77.10	78.30	-2	5,805	-0.03%
2019/12/24	0	0.00	1	76.60	76.40	-1	5,900	-0.02%
2019/12/20	0	0.00	1	77.20	77.20	-1	5,915	-0.02%
2019/12/19	6	78.38	4	78.08	77.70	2	5,892	0.03%
2019/12/18	3	78.93	4	80.13	78.70	-1	5,851	-0.02%
2019/12/17	3	77.87	3	77.43	78.60	0	5,747	0.00%
2019/12/16	2	77.90	4	78.20	77.30	-2	5,662	-0.04%
2019/12/13	2	76.40	4	76.80	77.00	-2	5,630	-0.04%
2019/12/12	8	77.10	1	77.10	77.00	7	5,505	0.13%
2019/12/11	5	75.74	0	0.00	77.40	5	5,432	0.09%
2019/12/10	1	76.00	0	0.00	76.00	1	5,289	0.02%
2019/12/09	24	76.77	22	77.03	76.70	2	5,178	0.04%
2019/12/06	27	77.71	22	77.94	77.90	5	5,055	0.10%
2019/12/05	18	80.64	31	81.00	79.60	-13	4,882	-0.27%
2019/12/04	21	76.34	22	76.47	76.20	-1	4,564	-0.02%
2019/12/03	0	0.00	9	73.14	73.10	-9	4,170	-0.22%
2019/12/02	1	69.70	1	70.50	70.70	0	4,111	0.00%
2019/11/29	1	71.40	0	0.00	71.60	1	4,239	0.02%
2019/11/28	12	72.82	3	72.40	72.40	9	4,183	0.22%
2019/11/27	2	72.00	2.4	72.79	71.10	-0.4	4,140	-0.01%
2019/11/26	17.4	71.32	37	71.14	72.00	-19.6	4,053	-0.48%
2019/11/25	24	68.92	13	69.58	68.80	11	3,784	0.29%
2019/11/22	0	0.00	17.4	67.98	68.00	-17.4	3,686	-0.47%
2019/11/21	6.4	66.60	0	0.00	66.70	6.4	3,627	0.18%
2019/11/20	3	66.50	2	65.20	65.20	1	3,592	0.03%
2019/11/19	11	66.50	1	66.60	66.50	10	3,552	0.28%
2019/11/18	0	0.00	16	66.00	66.30	-16	3,548	-0.45%
2019/11/15	0	0.00	1	66.10	66.60	-1	3,539	-0.03%
2019/11/13	8	64.80	1	64.10	64.30	7	3,532	0.20%
2019/11/08	8	65.00	0	0.00	64.90	8	3,567	0.22%
2019/11/06	1	65.70	1	66.50	66.70	0	3,561	0.00%
2019/11/05	1	66.70	13	68.10	66.50	-12	3,557	-0.34%
2019/11/04	0	0.00	22	66.80	67.40	-22	3,522	-0.62%
2019/10/31	13	64.80	2	64.95	65.20	11	3,503	0.31%
2019/10/30	12	64.34	0	0.00	64.10	12	3,493	0.34%
2019/10/25	1	64.50	9	64.64	64.30	-8	3,649	-0.22%
2019/10/24	1	64.80	3	64.27	64.70	-2	3,664	-0.05%
2019/10/23	1	62.60	0	0.00	62.60	1	3,661	0.03%
2019/10/22	8	63.50	1	63.10	63.50	7	3,697	0.19%
2019/10/21	2	63.05	0	0.00	63.30	2	3,844	0.05%
2019/10/18	1	63.10	0	0.00	63.00	1	3,868	0.03%
2019/10/17	0	0.00	6	63.70	64.30	-6	3,946	-0.15%
2019/10/16	2	64.25	12	64.77	64.60	-10	3,945	-0.25%
2019/10/15	0	0.00	1	63.50	63.50	-1	3,920	-0.03%
2019/10/14	9	62.31	1	62.70	62.60	8	3,937	0.20%
2019/10/08	2	62.45	2	62.30	62.40	0	3,911	0.00%
2019/10/07	0	0.00	1	61.60	61.20	-1	3,894	-0.03%
2019/10/04	3	61.27	10	61.00	60.90	-7	3,892	-0.18%
2019/10/03	4	61.43	0	0.00	61.20	4	3,875	0.10%
2019/10/02	0	0.00	1	62.50	62.40	-1	3,857	-0.03%
2019/10/01	14	62.04	1	62.30	62.00	13	3,890	0.33%
2019/09/27	4	63.75	1	63.00	62.70	3	3,858	0.08%
2019/09/24	0	0.00	1	67.00	66.80	-1	3,866	-0.03%
2019/09/23	1	67.10	0	0.00	67.60	1	3,934	0.03%
2019/09/20	1	68.20	0	0.00	68.00	1	3,998	0.03%
2019/09/18	0	68.30	0	0.00	68.60	0	4,064	0.00%
2019/09/17	0	0.00	1	65.90	66.00	-1	3,970	-0.03%
2019/09/16	0	0.00	14	66.40	66.00	-14	3,970	-0.35%
2019/09/12	15	65.21	21	65.90	65.60	-6	3,958	-0.15%
2019/09/11	1	65.00	2	65.60	65.00	-1	3,958	-0.03%
2019/09/10	20	64.90	0	0.00	65.00	20	3,922	0.51%
2019/09/09	0	0.00	26	66.31	65.80	-26	3,870	-0.67%
2019/09/04	20	65.30	0	0.00	65.10	20	3,918	0.51%
2019/09/03	0	0.00	1	65.00	64.50	-1	3,948	-0.03%
2019/08/30	0	0.00	12	63.48	64.00	-12	3,876	-0.31%
2019/08/28	0	0.00	8	63.35	63.40	-8	3,887	-0.21%
2019/08/27	1	62.90	8	63.05	63.30	-7	3,890	-0.18%
2019/08/26	1	62.00	6	62.72	62.80	-5	3,942	-0.13%
2019/08/23	0	0.00	1	62.40	62.40	-1	4,003	-0.02%
2019/08/21	1	62.00	0	0.00	62.10	1	4,141	0.02%
2019/08/19	1	62.80	0	0.00	62.20	1	4,223	0.02%
2019/08/16	0	0.00	2	62.10	62.70	-2	4,230	-0.05%
2019/08/15	1	60.70	0	0.00	60.90	1	4,243	0.02%
2019/08/14	11	61.99	2	62.00	61.50	9	4,382	0.21%
2019/08/13	3	61.07	1	61.70	61.00	2	4,446	0.04%
2019/08/12	0	0.00	1	61.70	61.70	-1	4,492	-0.02%
2019/08/08	1	61.70	0	0.00	61.50	1	4,529	0.02%
2019/08/07	1	62.00	4	61.93	61.80	-3	4,539	-0.07%
2019/08/06	4	60.08	2	61.30	62.20	2	4,561	0.04%
2019/08/05	4	61.93	2	62.40	61.90	2	4,559	0.04%
2019/08/02	2	61.80	4	62.70	64.00	-2	4,565	-0.04%
2019/08/01	1	62.50	0	0.00	62.50	1	4,563	0.02%
2019/07/31	0	0.00	2	62.95	63.30	-2	4,571	-0.04%
2019/07/29	0	0.00	2	64.40	64.50	-2	4,572	-0.04%
2019/07/26	2	63.35	1	64.30	64.00	1	4,691	0.02%
2019/07/25	2	65.20	2	65.00	64.40	0	4,793	0.00%
2019/07/24	1	64.50	2	65.30	64.50	-1	4,772	-0.02%
2019/07/23	8	64.50	8	64.54	64.50	0	4,776	0.00%
2019/07/22	4	62.63	3	62.80	63.10	1	4,709	0.02%
2019/07/19	3	62.47	4	62.80	62.00	-1	4,718	-0.02%
2019/07/17	1	61.60	0	0.00	61.40	1	4,725	0.02%
2019/07/16	0	0.00	23	62.73	62.70	-23	4,712	-0.49%
2019/07/15	5	61.30	7	61.63	61.80	-2	4,829	-0.04%
2019/07/12	15	61.40	0	0.00	61.20	15	4,903	0.31%
2019/07/11	1	61.30	0	0.00	61.30	1	4,932	0.02%
2019/07/10	1	60.90	1	61.60	61.00	0	4,947	0.00%
2019/07/08	1	60.50	0	0.00	60.30	1	4,976	0.02%
2019/07/05	11	60.57	0	0.00	60.30	11	5,037	0.22%
2019/07/04	2	62.05	0	0.00	61.20	2	5,038	0.04%
2019/07/03	3	64.70	0	0.00	64.60	3	5,088	0.06%
2019/07/02	3	65.97	0	0.00	65.80	3	5,038	0.06%
2019/07/01	2	66.70	5	66.56	66.90	-3	5,027	-0.06%
2019/06/28	11	65.22	4.2	64.98	65.20	6.8	5,026	0.14%
2019/06/27	0.2	65.70	4	66.00	66.00	-3.8	4,979	-0.08%
2019/06/26	1	63.80	2	64.35	65.00	-1	4,944	-0.02%
2019/06/25	1	64.90	1	64.90	65.20	0	4,965	0.00%
2019/06/24	0	64.10	1	64.20	64.50	-1	4,934	-0.02%
2019/06/21	1	63.90	1	63.70	64.20	0	4,979	0.00%
2019/06/20	0	0.00	1	63.10	63.00	-1	5,040	-0.02%
2019/06/19	0	0.00	4	63.15	63.00	-4	5,100	-0.08%
2019/06/14	3	61.17	2	61.60	60.60	1	5,173	0.02%
2019/06/13	2	61.00	2	61.40	61.00	0	5,189	0.00%
2019/06/12	1	59.40	0	0.00	60.50	1	5,218	0.02%
2019/06/11	1	58.70	1	59.80	60.00	0	5,190	0.00%
2019/06/06	1	58.20	0	0.00	58.20	1	5,167	0.02%
2019/06/05	1	59.80	1	60.00	59.70	0	5,255	0.00%
2019/05/31	0	0.00	3	58.30	60.30	-3	5,348	-0.06%
2019/05/30	3	57.10	0	0.00	57.00	3	5,346	0.06%
2019/05/29	1	57.70	1	57.50	57.50	0	5,375	0.00%
2019/05/28	0	0.00	4	60.10	59.30	-4	5,379	-0.07%
2019/05/24	1	60.20	0	0.00	60.20	1	5,510	0.02%
2019/05/22	0	0.00	1	61.10	60.70	-1	5,571	-0.02%
2019/05/21	5	59.56	4	59.90	60.00	1	5,621	0.02%
2019/05/20	2	61.60	2	62.50	62.60	0	5,604	0.00%
2019/05/17	1	63.00	2	63.55	63.00	-1	5,733	-0.02%
2019/05/16	1	63.50	0	0.00	63.70	1	5,831	0.02%
2019/05/15	1	64.10	0	0.00	64.20	1	6,056	0.02%
2019/05/10	1	64.40	0	0.00	64.00	1	6,442	0.02%
2019/05/09	2	65.20	2	64.30	63.70	0	6,526	0.00%
2019/05/06	2	64.10	2	65.20	64.60	0	6,704	0.00%
2019/05/03	20	65.00	1	65.00	65.00	19	6,627	0.29%
2019/05/02	6	66.43	0	0.00	65.70	6	6,505	0.09%
2019/04/26	1	67.90	0.2	68.00	68.00	0.8	6,423	0.01%
2019/04/25	0.2	69.80	3	70.13	70.20	-2.8	6,353	-0.04%
2019/04/24	0	0.00	12	69.30	69.10	-12	6,368	-0.19%
2019/04/23	0	0.00	2	69.95	69.10	-2	6,506	-0.03%
2019/04/19	6	69.32	6	70.50	69.20	0	6,573	0.00%
2019/04/18	0	0.00	6	69.48	69.20	-6	6,541	-0.09%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/12	0	0.00	1	67.20	67.20	-1	6,562	-0.02%
2019/04/09	5	68.22	0	0.00	67.70	5	6,621	0.08%
2019/04/08	0	0.00	1	69.50	69.50	-1	6,545	-0.02%
2019/04/02	0	0.00	18	68.11	68.40	-18	6,494	-0.28%
2019/03/29	0	0.00	3	66.23	66.50	-3	6,393	-0.05%
2019/03/28	9	65.58	0	0.00	65.20	9	6,393	0.14%
2019/03/27	7	67.26	0	0.00	67.00	7	6,318	0.11%
2019/03/26	6	67.42	0	0.00	67.90	6	6,378	0.09%
2019/03/25	1	66.70	5.5	68.17	68.10	-4.5	6,398	-0.07%
2019/03/22	0.5	67.90	7	68.04	68.20	-6.5	6,318	-0.10%
2019/03/21	1	66.10	3	66.30	66.50	-2	6,247	-0.03%
2019/03/20	1	65.60	1	67.20	65.50	0	6,264	0.00%
2019/03/19	0	0.00	3	66.00	65.50	-3	6,237	-0.05%
2019/03/18	14	65.03	0	0.00	65.40	14	6,202	0.23%
2019/03/15	4	66.40	0	0.00	65.80	4	6,164	0.06%
2019/03/13	1	66.40	1	66.50	66.50	0	6,209	0.00%
2019/03/12	14	66.23	12	66.70	66.30	2	6,251	0.03%
2019/03/11	5	65.72	0	0.00	65.50	5	6,188	0.08%
2019/03/08	11	67.07	0	0.00	66.80	11	6,157	0.18%
2019/03/06	0	0.00	1	69.30	70.20	-1	6,188	-0.02%
2019/03/04	3	69.70	2	71.70	70.00	1	6,218	0.02%
2019/02/26	0	0.00	9	68.42	68.20	-9	6,113	-0.15%
2019/02/25	3	66.00	0	0.00	66.00	3	5,938	0.05%
2019/02/22	4	65.35	1	65.60	65.60	3	5,926	0.05%
2019/02/21	0	0.00	3	67.27	66.10	-3	5,890	-0.05%
2019/02/20	3	66.00	0	0.00	66.00	3	5,869	0.05%
2019/02/19	5	66.18	4	66.33	66.90	1	5,805	0.02%
2019/02/18	5	68.68	4	69.23	67.40	1	5,713	0.02%
2019/02/15	2	66.20	1.5	66.67	65.50	0.5	5,557	0.01%
2019/02/14	0.5	65.80	15	65.57	66.10	-14.5	5,437	-0.27%
2019/02/13	5	62.90	2	62.90	62.70	3	5,202	0.06%
2019/02/12	5	63.76	0	0.00	63.50	5	5,100	0.10%
2019/02/11	9	64.81	3	66.60	65.10	6	5,035	0.12%
2019/01/30	5	66.18	3	66.53	66.60	2	4,912	0.04%
2019/01/29	0.1	64.40	5	64.50	64.40	-4.9	4,837	-0.10%
2019/01/28	6.9	64.37	6.3	64.85	64.50	0.6	4,741	0.01%
2019/01/25	1.3	62.70	7	62.83	63.00	-5.7	4,686	-0.12%
2019/01/18	0	0.00	4	59.43	60.00	-4	5,143	-0.08%
2019/01/16	0	0.00	1	58.70	58.50	-1	5,295	-0.02%
2019/01/15	0	0.00	2	57.50	58.00	-2	5,279	-0.04%
2019/01/14	2	55.70	9	55.70	55.70	-7	5,131	-0.14%
2019/01/11	1	57.00	2	56.75	56.30	-1	5,087	-0.02%
2019/01/10	4	56.80	0	0.00	56.30	4	5,053	0.08%
2019/01/09	6	57.97	0	0.00	58.00	6	5,009	0.12%
2019/01/07	1	58.50	2	58.60	58.50	-1	4,998	-0.02%
2019/01/04	2	57.20	1	57.50	57.40	1	5,013	0.02%
2019/01/03	7	60.03	0	0.00	59.60	7	5,023	0.14%
2019/01/02	1	62.70	6	61.15	63.00	-5	5,061	-0.10%
2018/12/28	4	59.55	0	0.00	59.50	4	5,037	0.08%
2018/12/27	1	60.60	2	62.05	60.70	-1	5,078	-0.02%
2018/12/26	2	60.75	0	0.00	60.30	2	5,124	0.04%
2018/12/24	0	0.00	2	62.80	62.10	-2	5,128	-0.04%
2018/12/21	10	62.80	11	63.27	62.50	-1	5,234	-0.02%
2018/12/19	2	63.80	2	65.20	64.00	0	5,204	0.00%
2018/12/17	2	62.60	0	0.00	62.60	2	5,206	0.04%
2018/12/13	1	63.10	2	62.60	61.30	-1	5,236	-0.02%
2018/12/12	0	0.00	2	60.30	61.60	-2	5,281	-0.04%
2018/12/11	1	57.60	5	58.38	58.40	-4	5,306	-0.08%
2018/12/10	5	57.58	1	57.60	57.60	4	5,414	0.07%
2018/12/07	2	59.25	0	0.00	58.10	2	5,459	0.04%
2018/12/06	10	60.19	3	60.60	58.10	7	5,453	0.13%
2018/12/05	2	64.30	0	0.00	62.80	2	5,449	0.04%
2018/12/04	0	0.00	0.4	67.40	67.50	-0.4	5,501	-0.01%
2018/12/03	1.4	67.75	8	68.36	69.00	-6.6	5,532	-0.12%
2018/11/28	0	0.00	1	65.00	64.80	-1	5,469	-0.02%
2018/11/27	1	60.10	0	0.00	61.80	1	5,388	0.02%
2018/11/22	0	0.00	0.1	62.10	62.10	-0.1	5,587	0.00%
2018/11/21	0.1	61.10	0.6	61.10	61.40	-0.5	5,619	-0.01%
2018/11/19	1	60.80	0	0.00	60.10	1	5,745	0.02%
2018/11/13	2	57.50	2	58.10	60.40	0	5,754	0.00%
2018/11/08	1	62.20	1	62.30	62.30	0	5,771	0.00%
2018/11/02	2	60.10	4	61.05	60.90	-2	5,955	-0.03%
2018/10/29	0	0.00	1	51.50	51.50	-1	5,897	-0.02%
2018/10/26	2	49.60	10	50.96	49.90	-8	5,844	-0.14%
2018/10/25	16	49.79	1	49.65	49.50	15	5,769	0.26%
2018/10/24	2	54.65	2	54.20	55.00	0	5,665	0.00%
2018/10/22	2	57.90	2	58.55	58.40	0	5,632	0.00%
2018/10/18	1	57.90	1	57.20	57.20	0	5,681	0.00%
2018/10/17	2	58.50	2	58.80	59.80	0	5,735	0.00%
2018/10/16	0	0.00	1	56.00	55.70	-1	5,704	-0.02%
2018/10/12	0	0.00	4	54.65	57.30	-4	5,717	-0.07%
2018/10/11	4	54.25	0	0.00	54.00	4	5,740	0.07%
2018/10/09	6	59.90	4	59.23	60.00	2	5,686	0.04%
2018/10/08	1	61.60	1	61.50	61.00	0	5,598	0.00%
2018/10/05	9	62.01	4	62.13	62.80	5	5,535	0.09%
2018/10/04	4	66.58	2	65.75	65.70	2	5,473	0.04%
2018/10/02	1	67.30	1	68.00	68.00	0	5,458	0.00%
2018/09/28	1	68.00	0	0.00	68.00	1	5,512	0.02%
2018/09/27	4	67.28	2	68.00	68.20	2	5,478	0.04%
2018/09/26	0	0.00	1	68.20	68.50	-1	5,465	-0.02%
2018/09/21	0	0.00	5	69.08	70.30	-5	5,532	-0.09%
2018/09/20	0	0.00	1	66.50	66.70	-1	5,466	-0.02%
2018/09/19	0	0.00	3	64.90	65.10	-3	5,457	-0.05%
2018/09/18	4	64.20	2	64.90	64.00	2	5,493	0.04%
2018/09/14	1	63.30	5	66.38	66.10	-4	5,407	-0.07%
2018/09/13	1	61.90	3	63.03	63.30	-2	5,329	-0.04%
2018/09/12	6	62.10	1	61.90	61.70	5	5,295	0.09%
2018/09/11	1	64.60	2	66.00	64.70	-1	5,282	-0.02%
2018/09/10	5	66.76	0	0.00	64.70	5	5,271	0.09%
2018/09/07	2	69.40	2	71.20	69.70	0	5,265	0.00%
2018/09/06	6	70.58	0	0.00	70.10	6	5,357	0.11%
2018/09/05	3	73.17	1	72.40	72.40	2	5,544	0.04%
2018/09/04	0	0.00	1	74.60	74.00	-1	5,571	-0.02%
2018/09/03	3	74.50	0	0.00	73.40	3	5,657	0.05%
2018/08/31	2	74.20	1	74.90	74.50	1	5,622	0.02%
2018/08/30	2	73.80	0	0.00	73.60	2	5,551	0.04%
2018/08/28	0	0.00	2	76.15	76.00	-2	5,378	-0.04%
2018/08/24	9	70.88	3	71.07	70.80	6	5,337	0.11%
2018/08/22	10	74.22	7	75.00	74.10	3	5,362	0.06%
2018/08/21	1	73.70	2	75.05	76.20	-1	5,358	-0.02%
2018/08/20	1	75.30	0	0.00	73.00	1	5,379	0.02%
2018/08/17	1	75.30	1	76.00	75.10	0	5,358	0.00%
2018/08/13	9	78.28	1.6	76.90	76.90	7.4	5,262	0.14%
2018/08/10	0	0.00	10	83.00	82.30	-10	5,200	-0.19%
2018/08/09	5	81.10	5	81.50	81.50	0	5,075	0.00%
2018/08/08	11	82.57	2.2	80.24	83.10	8.8	4,918	0.18%
2018/08/07	2.2	76.95	2	76.90	76.50	0.2	4,710	0.01%
2018/08/06	12.1	77.37	14	78.01	75.40	-1.9	4,659	-0.04%
2018/08/03	1.9	76.60	0	0.00	77.00	1.9	4,591	0.04%
2018/08/02	1	74.00	1	75.00	73.70	0	4,537	0.00%
2018/07/30	0	0.00	3.5	76.99	77.20	-3.5	4,391	-0.08%
2018/07/27	3	75.00	1	74.90	75.00	2	4,377	0.05%
2018/07/26	1.2	75.13	7	75.56	76.10	-5.8	4,377	-0.13%
2018/07/25	11.8	75.18	6	74.05	76.50	5.8	4,318	0.13%
2018/07/24	4	73.35	4	73.52	73.70	0	4,246	0.00%
2018/07/23	1	72.30	1	72.30	70.10	0	4,160	0.00%
2018/07/20	0.4	70.30	3	71.50	70.50	-2.6	4,128	-0.06%
2018/07/19	3.6	70.50	0	0.00	70.90	3.6	4,112	0.09%
2018/07/13	0	0.00	0	68.50	68.70	0	4,022	0.00%
2018/07/12	1	66.00	1	67.60	67.80	0	4,041	0.00%
2018/07/10	1	67.60	1	68.60	68.30	0	3,965	0.00%
2018/07/02	0	0.00	16	68.96	69.80	-16	3,864	-0.41%
2018/06/29	15	68.77	0	0.00	69.80	15	3,866	0.39%
2018/06/28	0	0.00	17	68.32	68.20	-17	3,921	-0.43%
2018/06/27	6	69.30	1	69.20	69.30	5	4,082	0.12%
2018/06/26	0	0.00	1	70.50	70.00	-1	4,039	-0.02%
2018/06/25	1	67.10	7	67.57	69.00	-6	4,044	-0.15%
2018/06/22	3	66.60	0	0.00	68.50	3	4,093	0.07%
2018/06/21	1	66.70	4	67.40	68.10	-3	4,062	-0.07%
2018/06/20	4	65.93	3	66.63	66.70	1	4,031	0.02%
2018/06/19	2	67.05	0	0.00	66.00	2	3,962	0.05%
2018/06/15	17	69.78	5	69.80	69.30	12	3,885	0.31%
2018/06/14	0	0.00	13	69.30	70.00	-13	3,758	-0.35%
2018/06/13	19	71.63	8	70.86	70.40	11	3,608	0.30%
2018/06/12	3	68.33	0	0.00	67.20	3	3,365	0.09%
2018/06/11	6	69.65	13	69.15	69.70	-7	3,296	-0.21%
2018/06/08	1	66.30	0	0.00	66.60	1	3,177	0.03%
2018/06/04	0	0.00	7	65.00	64.90	-7	3,194	-0.22%
2018/06/01	10	68.11	3	65.00	65.10	7	3,180	0.22%
2018/05/30	0	0.00	2.3	65.19	64.50	-2.3	3,035	-0.08%
2018/05/29	17.3	66.16	16	66.09	66.00	1.3	3,012	0.04%
2018/05/28	0	0.00	1	65.20	64.80	-1	3,006	-0.03%
2018/05/24	0	0.00	1	63.00	63.50	-1	3,001	-0.03%
2018/05/23	0.2	61.60	1	63.20	62.00	-0.8	2,982	-0.03%
2018/05/22	1.3	63.20	0.5	63.20	63.50	0.8	2,973	0.03%
2018/05/21	0	62.30	1	62.80	62.30	-1	2,995	-0.03%
2018/05/18	1	62.70	0	0.00	63.00	1	3,021	0.03%
2018/05/16	1	62.50	0	0.00	62.70	1	3,146	0.03%
2018/05/11	0	0.00	0.3	62.90	63.30	-0.3	3,223	-0.01%
2018/05/10	0	0.00	2	61.80	63.40	-2	3,234	-0.06%
2018/05/09	2.3	61.50	1	61.60	61.80	1.3	3,239	0.04%
2018/05/04	1	59.40	0	0.00	59.60	1	3,305	0.03%
2018/05/03	1	60.30	0	60.50	60.90	1	3,306	0.03%
2018/05/02	2	60.45	2	61.00	61.00	0	3,305	0.00%
2018/04/23	0	0.00	2	62.85	62.90	-2	3,699	-0.05%
2018/04/20	10	62.80	0	0.00	62.80	10	3,776	0.26%
2018/04/19	0	0.00	2	64.60	64.80	-2	3,725	-0.05%
2018/04/18	2	64.30	1	64.30	64.20	1	3,716	0.03%
2018/04/17	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2018/04/11	0	0.00	1	64.00	64.00	-1	3,777	-0.03%
2018/04/09	2	63.85	0	0.00	63.50	2	3,787	0.05%
2018/04/02	33	66.54	30	65.10	65.10	3	3,775	0.08%
2018/03/31	0	0.00	5	67.00	67.00	-5	3,746	-0.13%
2018/03/30	115	67.88	114	66.57	66.90	1	3,619	0.03%	大買/大賣/
2018/03/29	2	63.95	1	64.00	63.50	1	3,427	0.03%
2018/03/28	3	64.07	0.1	64.20	64.10	2.9	3,421	0.08%
2018/03/27	0.1	64.40	1	65.00	64.70	-0.9	3,391	-0.03%
2018/03/26	1	62.50	3	62.07	62.00	-2	3,316	-0.06%
2018/03/20	1	64.80	0	0.00	64.40	1	3,365	0.03%
2018/03/16	0	0.00	1	63.70	63.70	-1	3,438	-0.03%
2018/03/13	0	0.00	1	64.20	64.30	-1	3,538	-0.03%
2018/03/09	0	0.00	1	63.60	64.00	-1	3,665	-0.03%
2018/03/06	0	0.00	5	62.24	62.50	-5	3,753	-0.13%
2018/03/05	0	0.00	2	61.20	61.00	-2	3,814	-0.05%
2018/03/02	4	60.23	1	60.20	60.50	3	3,843	0.08%
2018/03/01	4	61.08	0	0.00	61.20	4	3,863	0.10%
2018/02/26	1	63.00	1	62.90	63.00	0	3,867	0.00%
2018/02/09	0	0.00	1	63.20	64.10	-1	4,425	-0.02%
2018/02/08	0	0.00	10	62.10	61.60	-10	4,361	-0.23%
2018/02/07	10	61.20	0	0.00	59.70	10	4,347	0.23%
2018/02/06	1	60.80	1	60.20	60.20	0	4,368	0.00%
2018/02/05	1	63.10	0	0.00	63.50	1	4,307	0.02%
2018/02/01	3	65.43	0	0.00	64.60	3	4,342	0.07%
2018/01/31	0	0.00	2	65.00	65.80	-2	4,468	-0.04%
2018/01/26	2	62.75	3	62.97	63.70	-1	4,362	-0.02%
2018/01/25	2	65.15	0	0.00	64.80	2	4,320	0.05%
2018/01/23	1	66.00	0	0.00	66.00	1	4,269	0.02%
2018/01/19	1	69.70	0	0.00	68.10	1	4,250	0.02%
2018/01/17	0	0.00	1	68.00	68.00	-1	4,085	-0.02%
2018/01/16	0	0.00	2	65.50	64.30	-2	3,856	-0.05%
2018/01/12	2	62.65	0	0.00	62.50	2	3,778	0.05%
2018/01/10	1	63.30	0	0.00	62.80	1	3,756	0.03%
2018/01/09	2	64.10	2	64.80	64.80	0	3,728	0.00%
2018/01/08	0	0.00	1	64.90	64.90	-1	3,715	-0.03%
2018/01/04	0	0.00	1	65.00	66.00	-1	3,654	-0.03%
2018/01/02	2	63.60	0	0.00	63.00	2	3,575	0.06%