世界 (5347)-陽信-石牌券商分點個股進出

台股 » 個股 » 世界 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世界

(5347)

可現股當沖

股價
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	84.03	83.00	-3	12,848	-0.02%
2024/04/25	2	83.85	1	84.30	83.30	1	13,003	0.01%
2024/04/24	7	84.59	11	83.12	85.40	-4	13,050	-0.03%
2024/04/23	1	82.10	1	82.30	82.30	0	12,963	0.00%
2024/04/22	1	81.30	5	80.60	81.20	-4	12,978	-0.03%
2024/04/19	10.1	81.57	3	83.13	81.20	7.1	12,842	0.06%
2024/04/18	0	0.00	7	85.07	86.30	-7	12,613	-0.06%
2024/04/17	1	84.30	10	83.90	84.70	-9	12,497	-0.07%
2024/04/16	1	84.50	0	0.00	83.10	1	12,400	0.01%
2024/04/15	4	85.53	3	85.07	84.90	1	12,279	0.01%
2024/04/12	2	88.35	1	87.70	87.70	1	12,146	0.01%
2024/04/11	54	87.41	1	87.50	88.00	53	12,086	0.44%
2024/04/10	1	87.20	11	86.75	86.90	-10	11,971	-0.08%
2024/04/09	12.2	86.98	3	87.30	87.10	9.2	11,937	0.08%
2024/04/08	0.2	85.00	3	85.40	86.10	-2.8	11,879	-0.02%
2024/04/03	0	0.00	4	84.15	85.00	-4	11,878	-0.03%
2024/04/01	4	84.83	0	0.00	84.60	4	12,193	0.03%
2024/03/29	0	0.00	6	84.80	85.50	-6	12,083	-0.05%
2024/03/28	2	86.05	0	0.00	84.80	2	11,766	0.02%
2024/03/27	3	85.30	13	85.47	86.20	-10	11,713	-0.09%
2024/03/26	3	85.90	12	85.38	85.10	-9	11,645	-0.08%
2024/03/25	4	86.25	7	86.33	86.30	-3	11,427	-0.03%
2024/03/22	5	87.12	7	88.06	87.90	-2	11,365	-0.02%
2024/03/21	3	89.80	16	90.34	89.80	-13	10,946	-0.12%
2024/03/20	12	89.46	8	88.86	89.70	4	10,714	0.04%
2024/03/19	11	88.25	3	86.73	90.80	8	10,121	0.08%
2024/03/18	2	84.90	1	85.10	84.80	1	9,386	0.01%
2024/03/15	2	83.05	1	83.90	83.90	1	9,116	0.01%
2024/03/14	19	82.84	1	82.40	82.40	18	8,838	0.20%
2024/03/13	22.2	84.18	18	83.36	82.70	4.2	8,627	0.05%
2024/03/12	6	78.13	26.6	78.61	81.20	-20.6	7,739	-0.27%
2024/03/11	24.2	74.00	0	0.00	73.90	24.2	7,115	0.34%
2024/03/08	14	75.36	5	75.24	74.20	9	7,449	0.12%
2024/03/07	0	0.00	3	73.10	73.10	-3	7,395	-0.04%
2024/03/06	1	72.30	0	0.00	72.80	1	7,738	0.01%
2024/03/05	4	72.73	0	0.00	72.60	4	8,252	0.05%
2024/03/04	1	73.40	1	73.20	73.50	0	8,703	0.00%
2024/03/01	0	0.00	2	72.90	72.60	-2	9,179	-0.02%
2024/02/29	1	71.70	0	0.00	72.20	1	9,902	0.01%
2024/02/27	1.1	72.45	3	72.83	72.00	-1.9	10,878	-0.02%
2024/02/26	3	72.40	0	0.00	72.20	3	11,785	0.03%
2024/02/23	2	72.95	0	0.00	72.90	2	12,337	0.02%
2024/02/22	1	74.00	0	0.00	73.80	1	12,910	0.01%
2024/02/21	2	73.60	20	73.50	73.50	-18	13,364	-0.13%
2024/02/20	1	74.30	5	74.50	74.30	-4	13,533	-0.03%
2024/02/19	25	74.82	1	74.90	75.30	24	13,646	0.18%
2024/02/16	3	74.53	3	74.77	74.80	0	13,746	0.00%
2024/02/15	0	0.00	30	73.00	73.90	-30	13,852	-0.22%
2024/02/05	6	73.02	1	73.20	73.50	5	13,811	0.04%
2024/02/02	10	73.56	7	72.60	72.60	3	13,767	0.02%
2024/02/01	3	72.70	11	72.72	72.50	-8	14,010	-0.06%
2024/01/31	22	73.70	3	73.73	73.50	19	14,280	0.13%
2024/01/30	2.2	73.30	0	0.00	73.10	2.2	14,228	0.02%
2024/01/29	1	74.00	0	0.00	74.70	1	14,265	0.01%
2024/01/26	6.2	75.07	8	75.30	74.80	-1.8	14,319	-0.01%
2024/01/25	9	75.93	5	76.18	76.30	4	14,328	0.03%
2024/01/24	0	0.00	2	74.95	75.00	-2	14,305	-0.01%
2024/01/23	3	74.63	0	0.00	74.90	3	14,351	0.02%
2024/01/22	0.1	74.40	0	0.00	73.50	0.1	14,345	0.00%
2024/01/19	3	74.80	0	0.00	74.40	3	14,281	0.02%
2024/01/18	4	73.25	1	73.20	72.70	3	14,140	0.02%
2024/01/17	7.5	73.86	2	73.50	73.90	5.5	14,076	0.04%
2024/01/16	13.1	76.08	0	0.00	76.00	13.1	13,957	0.09%
2024/01/15	1	77.50	0	0.00	77.80	1	13,883	0.01%
2024/01/12	4	77.75	0	0.00	77.50	4	13,946	0.03%
2024/01/10	1	78.60	1	79.00	79.10	0	14,007	0.00%
2024/01/05	1	79.00	0	0.00	78.60	1	14,333	0.01%
2024/01/04	2	78.55	0	0.00	78.50	2	14,439	0.01%
2024/01/03	1.2	78.41	0	0.00	78.30	1.2	14,488	0.01%
2024/01/02	0.1	79.90	1	79.80	79.70	-0.9	14,447	-0.01%
2023/12/29	1	81.50	14	81.43	81.50	-13	14,443	-0.09%
2023/12/28	16	81.22	2	81.15	81.10	14	14,403	0.10%
2023/12/27	9.1	79.85	20.6	80.30	81.00	-11.5	14,295	-0.08%
2023/12/26	1	78.50	0	0.00	78.50	1	14,049	0.01%
2023/12/25	1	78.40	1.2	78.20	78.00	-0.2	14,090	0.00%
2023/12/22	2	77.75	1	78.20	78.20	1	14,148	0.01%
2023/12/20	3.1	78.06	0	0.00	78.20	3.1	14,140	0.02%
2023/12/19	2.3	76.96	20	76.90	77.20	-17.7	14,108	-0.13%
2023/12/18	1.1	78.80	3	79.00	78.90	-1.9	13,998	-0.01%
2023/12/15	0	0.00	1	80.10	79.80	-1	13,984	-0.01%
2023/12/14	10.1	79.50	3	79.70	80.00	7.1	13,921	0.05%
2023/12/13	26.2	79.65	11	79.79	79.40	15.2	13,861	0.11%
2023/12/12	3	78.87	2	79.45	79.60	1	13,775	0.01%
2023/12/11	0.3	78.90	1	78.80	78.60	-0.7	13,729	-0.01%
2023/12/08	11	78.80	4.2	78.91	78.70	6.9	13,717	0.05%
2023/12/07	21	78.57	12	77.87	77.70	9	13,677	0.07%
2023/12/06	9.4	77.77	2	78.25	77.50	7.4	13,573	0.05%
2023/12/05	14.6	78.79	0	0.00	77.80	14.6	13,430	0.11%
2023/12/04	1	80.90	6	81.22	80.90	-5	13,054	-0.04%
2023/12/01	9.2	78.81	0	0.00	78.90	9.2	12,759	0.07%
2023/11/30	10	80.12	5	80.20	79.80	5	12,367	0.04%
2023/11/29	9.1	80.51	5	80.62	79.50	4.1	11,940	0.03%
2023/11/28	1.2	80.24	1	80.10	79.10	0.2	11,527	0.00%
2023/11/27	14.5	80.93	5	80.10	79.70	9.5	11,025	0.09%
2023/11/24	10.3	86.26	12.1	86.91	85.50	-1.8	10,300	-0.02%
2023/11/23	11.1	83.48	16.1	83.82	83.40	-5	9,265	-0.05%
2023/11/22	5.1	80.57	13.1	80.80	81.10	-8	8,342	-0.10%
2023/11/21	61	78.95	67	79.79	78.70	-6	7,853	-0.08%
2023/11/20	10.1	77.87	12.1	77.45	78.00	-2	7,333	-0.03%
2023/11/17	2	72.90	2	73.55	73.80	0	6,902	0.00%
2023/11/16	0	0.00	10	72.04	72.90	-10	6,770	-0.15%
2023/11/15	2	71.00	2	71.50	71.60	0	6,740	0.00%
2023/11/14	1.1	71.00	1.6	71.06	71.20	-0.5	6,718	-0.01%
2023/11/10	1	68.00	1	68.20	68.10	0	6,522	0.00%
2023/11/09	57.1	67.98	0	0.00	67.50	57.1	6,437	0.89%
2023/11/08	12.1	69.12	0	0.00	69.70	12.1	6,160	0.20%
2023/11/07	1	72.30	1	73.50	72.70	0	5,856	0.00%
2023/11/03	2.1	71.56	1	72.20	72.20	1.1	5,838	0.02%
2023/11/02	1.1	72.42	1	72.90	72.90	0.1	5,827	0.00%
2023/10/31	0.1	70.80	0	0.00	70.10	0.1	5,846	0.00%
2023/10/30	1	70.50	0	0.00	70.40	1	5,916	0.02%
2023/10/27	1	71.90	1	71.80	71.80	0	5,922	0.00%
2023/10/26	1	72.20	0	0.00	71.30	1	5,970	0.02%
2023/10/24	1	72.60	2	72.80	72.80	-1	5,896	-0.02%
2023/10/23	0	0.00	2	73.70	73.00	-2	5,894	-0.03%
2023/10/19	3	74.37	0.4	74.02	74.50	2.6	5,914	0.04%
2023/10/18	2	74.90	5	74.62	74.00	-3	5,959	-0.05%
2023/10/17	2	74.35	2	74.40	74.50	0	5,934	0.00%
2023/10/16	1.2	73.08	1	74.00	72.70	0.2	5,903	0.00%
2023/10/13	6.1	75.38	4	75.60	75.40	2.1	5,828	0.04%
2023/10/12	3.1	73.01	10	72.67	74.20	-6.9	5,629	-0.12%
2023/10/11	0	0.00	4.1	71.20	70.80	-4.1	5,533	-0.07%
2023/10/06	1.1	70.82	0	0.00	70.70	1.1	5,485	0.02%
2023/10/05	0.2	71.83	10.1	71.81	71.90	-9.9	5,494	-0.18%
2023/09/26	6	68.70	0	0.00	68.00	6	5,588	0.11%
2023/09/25	6	69.60	1	69.50	69.50	5	5,608	0.09%
2023/09/22	0.1	69.50	0	0.00	69.00	0.1	5,638	0.00%
2023/09/21	0	0.00	1	69.50	69.60	-1	5,642	-0.02%
2023/09/19	1	70.60	0	0.00	70.40	1	5,661	0.02%
2023/09/18	2	71.30	1	71.50	71.20	1	5,684	0.02%
2023/09/14	0	0.00	10	71.80	71.80	-10	5,719	-0.17%
2023/09/13	2	71.70	0	0.00	71.40	2	5,692	0.04%
2023/09/12	2	70.75	0	0.00	71.30	2	5,705	0.04%
2023/09/08	0	0.00	1	69.30	69.20	-1	5,650	-0.02%
2023/09/07	1	70.50	0	0.00	69.90	1	5,671	0.02%
2023/09/05	1	69.80	6	70.40	70.50	-5	5,616	-0.09%
2023/09/04	1	70.90	0	0.00	70.80	1	5,597	0.02%
2023/09/01	0	0.00	3	69.37	69.60	-3	5,535	-0.05%
2023/08/31	3	68.73	0	0.00	68.30	3	5,478	0.05%
2023/08/30	1	68.90	0	0.00	69.20	1	5,435	0.02%
2023/08/28	3	68.93	0	0.00	68.30	3	5,436	0.06%
2023/08/24	3	69.03	0	0.00	68.80	3	5,302	0.06%
2023/08/21	2	68.95	0	0.00	68.70	2	5,228	0.04%
2023/08/16	1	71.20	0	0.00	71.20	1	4,970	0.02%
2023/08/11	1	73.60	0	0.00	72.60	1	4,947	0.02%
2023/08/10	0.9	74.40	0	0.00	74.00	0.9	4,956	0.02%
2023/08/08	1	77.70	0	0.00	74.60	1	4,848	0.02%
2023/08/02	22	75.99	0	0.00	75.70	22	4,685	0.47%
2023/08/01	4	78.50	0	0.00	78.40	4	4,539	0.09%
2023/07/31	0	0.00	3	77.10	77.30	-3	4,481	-0.07%
2023/07/27	0	0.00	1	75.80	76.70	-1	4,521	-0.02%
2023/07/26	1	76.00	5	76.60	75.60	-4	4,515	-0.09%
2023/07/25	6	76.65	0	0.00	77.00	6	4,505	0.13%
2023/07/21	3	78.43	6	78.40	78.00	-3	4,464	-0.07%
2023/07/18	2	81.25	0	0.00	80.80	2	4,387	0.05%
2023/07/14	0	0.00	1	81.20	80.80	-1	4,500	-0.02%
2023/07/10	2	80.80	0	0.00	80.00	2	4,428	0.05%
2023/07/07	7	81.24	0	0.00	80.50	7	4,407	0.16%
2023/07/06	6	82.28	0	0.00	83.50	6	4,317	0.14%
2023/07/05	34	83.98	0	0.00	83.70	34	4,229	0.80%
2023/07/04	0	0.00	13	88.00	88.30	-13	4,126	-0.32%
2023/06/20	1	88.20	0	0.00	88.10	1	4,293	0.02%
2023/06/16	1	90.50	0	0.00	90.30	1	4,285	0.02%
2023/06/15	0	0.00	7	93.10	92.90	-7	4,260	-0.16%
2023/06/09	0	0.00	3	93.70	93.40	-3	4,346	-0.07%
2023/06/08	3	93.70	0	0.00	93.00	3	4,341	0.07%
2023/05/26	0	0.00	2	93.40	92.80	-2	4,503	-0.04%
2023/05/16	0	0.00	3	90.70	90.30	-3	5,100	-0.06%
2023/05/11	0	0.00	3	89.47	90.00	-3	5,359	-0.06%
2023/04/27	1	86.10	0	0.00	85.60	1	6,575	0.02%
2023/04/19	1	91.20	0	0.00	90.90	1	7,214	0.01%
2023/04/18	1	92.10	3	94.00	92.10	-2	7,596	-0.03%
2023/04/10	0	0.00	1	95.30	94.60	-1	7,762	-0.01%
2023/04/06	3	96.00	0	0.00	95.90	3	7,777	0.04%
2023/03/30	1	97.70	1	97.50	97.50	0	7,815	0.00%
2023/03/29	2	97.25	0	0.00	96.00	2	7,814	0.03%
2023/03/28	0	0.00	1	97.80	98.90	-1	7,825	-0.01%
2023/03/27	0	0.00	7	99.89	99.00	-7	7,922	-0.09%
2023/03/24	0	0.00	1	99.50	98.50	-1	7,889	-0.01%
2023/03/23	1	97.90	2	97.60	98.00	-1	7,842	-0.01%
2023/03/22	1	95.30	0	0.00	94.20	1	7,774	0.01%
2023/03/21	1	93.70	0	0.00	93.70	1	7,849	0.01%
2023/03/20	12	95.21	0	0.00	94.60	12	7,920	0.15%
2023/03/17	0	0.00	1	95.10	95.90	-1	7,928	-0.01%
2023/03/15	0	0.00	13	92.51	91.50	-13	7,893	-0.16%
2023/03/14	0	0.00	1	91.10	91.00	-1	7,937	-0.01%
2023/03/13	0	0.00	1	91.80	92.50	-1	7,947	-0.01%
2023/03/08	0	0.00	1	95.20	94.80	-1	8,138	-0.01%
2023/03/07	6	94.28	4	94.40	94.40	2	8,131	0.02%
2023/03/06	0	0.00	1	94.40	94.30	-1	8,136	-0.01%
2023/03/03	0	0.00	1	94.10	91.60	-1	8,105	-0.01%
2023/02/24	4	93.95	0	0.00	92.50	4	8,181	0.05%
2023/02/23	0	0.00	1	93.00	93.40	-1	8,204	-0.01%
2023/02/22	6	90.98	2	90.75	91.70	4	8,356	0.05%
2023/02/21	1	95.20	0	0.00	95.00	1	8,345	0.01%
2023/02/16	6	92.92	4	92.55	92.70	2	8,847	0.02%
2023/02/15	4	95.45	2	92.50	92.40	2	9,097	0.02%
2023/02/13	1	96.00	5	96.10	96.80	-4	9,109	-0.04%
2023/02/10	1	98.50	3	97.30	98.70	-2	9,040	-0.02%
2023/02/09	3	95.20	0	0.00	95.50	3	8,938	0.03%
2023/02/07	7	95.07	7	94.01	95.30	0	8,863	0.00%
2023/02/06	0	0.00	1	94.20	93.60	-1	9,066	-0.01%
2023/02/03	5	96.88	1	96.60	96.60	4	9,038	0.04%
2023/02/02	1	98.50	1	97.50	96.80	0	9,008	0.00%
2023/02/01	10	97.72	1	99.40	97.20	9	8,912	0.10%
2023/01/31	7	98.71	1	100.00	99.70	6	8,795	0.07%
2023/01/30	3	99.20	8.2	99.89	101.00	-5.2	8,464	-0.06%
2023/01/17	0	0.00	4	92.25	92.00	-4	8,194	-0.05%
2023/01/16	0	0.00	1	89.00	89.30	-1	8,114	-0.01%
2023/01/13	2	88.15	1	89.20	88.20	1	8,124	0.01%
2023/01/12	7	90.14	1	90.60	90.00	6	8,014	0.07%
2023/01/10	1	92.60	1	94.30	91.70	0	7,836	0.00%
2023/01/09	0	0.00	3	91.70	93.40	-3	7,676	-0.04%
2023/01/06	0	0.00	9	89.89	90.80	-9	7,420	-0.12%
2023/01/05	5	83.10	7	84.21	84.80	-2	6,972	-0.03%
2023/01/04	3	79.90	0	0.00	80.50	3	6,909	0.04%
2022/12/28	1	78.00	0	0.00	77.80	1	7,004	0.01%
2022/12/23	0	0.00	1	81.50	81.50	-1	7,006	-0.01%
2022/12/21	2	81.70	1	82.80	82.00	1	7,042	0.01%
2022/12/20	1	83.30	0	0.00	81.30	1	7,064	0.01%
2022/12/19	0	0.00	2	85.90	84.60	-2	7,070	-0.03%
2022/12/16	0	0.00	2	81.20	82.30	-2	6,965	-0.03%
2022/12/15	11	82.94	0	0.00	82.90	11	6,970	0.16%
2022/12/14	0	0.00	1	83.00	83.50	-1	7,154	-0.01%
2022/12/13	0	0.00	1	86.00	83.80	-1	7,106	-0.01%
2022/12/12	1	84.00	0	0.00	83.90	1	7,001	0.01%
2022/12/08	1	82.80	1	83.10	82.90	0	6,914	0.00%
2022/12/05	10	87.22	0	87.00	86.50	10	6,886	0.15%
2022/12/01	0	0.00	10	86.40	87.10	-10	6,920	-0.14%
2022/11/28	10	83.50	0	0.00	83.50	10	6,752	0.15%
2022/11/25	0	0.00	2	83.70	83.90	-2	6,770	-0.03%
2022/11/24	0	0.00	1	83.70	84.40	-1	6,781	-0.01%
2022/11/23	2	84.30	2	85.00	83.20	0	6,779	0.00%
2022/11/18	2	91.20	0	0.00	88.10	2	6,627	0.03%
2022/11/17	2	88.35	2	85.55	90.70	0	6,483	0.00%
2022/11/16	3	86.83	11	87.00	87.20	-8	6,395	-0.13%
2022/11/15	15	84.46	23	85.00	85.50	-8	6,169	-0.13%
2022/11/14	1	80.60	7.1	81.29	80.80	-6.1	5,930	-0.10%
2022/11/11	16	79.23	20	79.99	80.90	-4	5,877	-0.07%
2022/11/10	0	0.00	1	74.10	74.10	-1	5,629	-0.02%
2022/11/09	11	72.08	11	71.91	73.00	0	5,590	0.00%
2022/11/08	6	69.10	0	0.00	69.10	6	5,547	0.11%
2022/11/02	2	64.65	2	66.25	66.00	0	5,664	0.00%
2022/10/31	0	65.50	3	66.20	66.40	-3	5,609	-0.05%
2022/10/27	0	0.00	5	64.80	64.80	-5	5,940	-0.08%
2022/10/25	1	64.20	0	0.00	62.60	1	6,094	0.02%
2022/10/20	100	62.00	0	0.00	62.40	100	6,036	1.66%
2022/10/19	100	62.97	5	63.40	62.70	95	6,039	1.57%
2022/10/18	131	62.70	0	0.00	63.00	131	6,072	2.16%	大買/鉅額交易
2022/10/14	14	62.95	1	63.20	63.50	13	6,156	0.21%
2022/10/13	100	60.81	1	61.20	60.30	99	6,187	1.60%
2022/10/12	151	60.35	0	0.00	60.30	151	6,178	2.44%	大買/鉅額交易
2022/10/05	1	68.60	2	69.30	68.50	-1	6,257	-0.02%
2022/10/04	0	0.00	1	67.80	67.30	-1	6,284	-0.02%
2022/09/30	100	63.98	1	64.60	65.00	99	6,420	1.54%
2022/09/29	122	63.71	1	64.50	63.50	121	6,543	1.85%	大買/鉅額交易
2022/09/28	151	64.03	0	0.00	63.30	151	6,594	2.29%	大買/鉅額交易
2022/09/27	150	64.70	0	0.00	65.00	150	6,635	2.26%	大買/鉅額交易
2022/09/26	0	0.00	1	64.40	64.40	-1	6,777	-0.01%
2022/09/21	2	68.95	1	69.70	69.80	1	6,932	0.01%
2022/09/19	0	0.00	2	73.00	72.50	-2	6,756	-0.03%
2022/09/16	0	0.00	2	74.10	73.10	-2	6,796	-0.03%
2022/09/15	2	75.60	1	75.60	75.40	1	6,849	0.01%
2022/09/14	3	73.80	0	0.00	73.80	3	6,947	0.04%
2022/09/13	0	0.00	3	75.43	75.50	-3	6,951	-0.04%
2022/09/12	1	75.70	1	76.00	75.00	0	6,943	0.00%
2022/09/06	1	72.20	2	73.00	71.80	-1	6,980	-0.01%
2022/09/05	1	71.70	0	0.00	71.50	1	7,060	0.01%
2022/09/02	1	72.60	0	0.00	72.00	1	7,206	0.01%
2022/08/31	0	0.00	2	73.75	74.40	-2	7,156	-0.03%
2022/08/30	1	73.00	1	73.60	73.30	0	7,145	0.00%
2022/08/29	1	73.10	0	0.00	73.20	1	7,129	0.01%
2022/08/26	0	0.00	10	76.83	76.60	-10	7,096	-0.14%
2022/08/25	12	75.12	0	0.00	75.00	12	7,080	0.17%
2022/08/24	0	0.00	2	76.10	75.20	-2	7,171	-0.03%
2022/08/23	2	74.30	0	0.00	74.20	2	7,223	0.03%
2022/08/19	3	75.43	0	0.00	75.00	3	7,267	0.04%
2022/08/12	10	76.60	4	76.20	76.60	6	7,295	0.08%
2022/08/11	0	0.00	2	73.20	73.90	-2	7,205	-0.03%
2022/08/10	7	70.50	0	0.00	70.40	7	7,157	0.10%
2022/08/09	1	71.90	4	72.53	72.00	-3	7,132	-0.04%
2022/08/08	2	73.85	7	74.79	73.40	-5	7,087	-0.07%
2022/08/05	2	75.35	2	76.40	74.90	0	7,031	0.00%
2022/08/04	2	69.90	2	70.90	73.00	0	6,886	0.00%
2022/08/03	0	0.00	1	69.50	69.70	-1	6,740	-0.01%
2022/08/02	2	68.30	0	0.00	68.20	2	6,575	0.03%
2022/07/29	10	73.27	1	73.00	72.00	9	6,510	0.14%
2022/07/28	1	71.60	2	72.30	72.10	-1	6,509	-0.02%
2022/07/27	0	0.00	3	71.57	72.10	-3	6,491	-0.05%
2022/07/26	2	71.75	2	70.95	71.00	0	6,483	0.00%
2022/07/25	3	73.40	1	73.60	72.80	2	6,465	0.03%
2022/07/22	5	75.28	0	0.00	75.20	5	6,496	0.08%
2022/07/21	1	74.80	3	74.77	75.90	-2	6,501	-0.03%
2022/07/20	4	74.28	3	74.93	73.50	1	6,451	0.02%
2022/07/19	2	72.35	2	73.15	72.90	0	6,424	0.00%
2022/07/18	1	72.60	0	0.00	73.00	1	6,453	0.02%
2022/07/15	1	71.10	4	72.75	73.10	-3	6,416	-0.05%
2022/07/14	0	0.00	2	69.90	70.90	-2	6,348	-0.03%
2022/07/13	2.1	68.96	3	70.47	68.90	-0.9	6,320	-0.01%
2022/07/12	5	68.28	2	68.55	67.90	3	6,267	0.05%
2022/07/11	7	70.99	1	72.50	71.30	6	6,257	0.10%
2022/07/08	1	71.50	0	0.00	71.80	1	6,256	0.02%
2022/07/07	1	69.40	7	68.46	69.70	-6	6,167	-0.10%
2022/07/06	4	66.63	2	67.45	65.30	2	6,078	0.03%
2022/07/05	2	69.90	0	0.00	69.10	2	6,028	0.03%
2022/07/04	2	67.55	1	67.20	67.50	1	5,980	0.02%
2022/07/01	0	0.00	3	76.90	73.30	-3	5,839	-0.05%
2022/06/30	0	0.00	1	78.90	76.80	-1	5,892	-0.02%
2022/06/29	1	79.90	0	0.00	79.90	1	5,768	0.02%
2022/06/28	1	82.70	0	0.00	82.80	1	5,701	0.02%
2022/06/27	2	85.35	0	0.00	85.00	2	5,706	0.04%
2022/06/24	0.1	83.50	0	0.00	83.10	0.1	5,673	0.00%
2022/06/23	0	0.00	1	82.70	83.00	-1	5,631	-0.02%
2022/06/22	2	85.25	0	0.00	83.70	2	5,546	0.04%
2022/06/15	1.1	95.55	0	0.00	95.50	1.1	5,177	0.02%
2022/06/14	10	96.80	0	0.00	96.50	10	5,245	0.19%
2022/06/13	1	96.50	1	96.40	95.60	0	5,217	0.00%
2022/06/10	0	0.00	1	101.50	101.50	-1	5,137	-0.02%
2022/06/08	0	0.00	3	103.00	103.00	-3	5,149	-0.06%
2022/06/02	3	101.00	0	0.00	101.00	3	5,241	0.06%
2022/05/31	0	0.00	2	106.00	107.00	-2	5,238	-0.04%
2022/05/30	0	0.00	1	102.50	103.50	-1	5,156	-0.02%
2022/05/27	1	98.20	0	0.00	98.20	1	5,112	0.02%
2022/05/26	2	99.50	0	0.00	97.40	2	5,127	0.04%
2022/05/24	3	100.67	0	0.00	99.80	3	5,092	0.06%
2022/05/20	0	0.00	3	108.00	107.50	-3	4,925	-0.06%
2022/05/12	0.1	101.00	0	0.00	101.00	0.1	5,143	0.00%
2022/05/09	3	99.77	0	0.00	99.50	3	5,337	0.06%
2022/05/04	0	0.00	0.1	106.00	105.50	-0.1	5,627	0.00%
2022/04/25	0	0.00	8	101.50	103.00	-8	5,679	-0.14%
2022/04/15	1	109.00	0	0.00	108.00	1	5,999	0.02%
2022/04/07	0	0.00	2	119.00	117.00	-2	6,111	-0.03%
2022/04/06	3	115.00	0	0.00	118.00	3	6,035	0.05%
2022/03/30	0	0.00	1	124.50	124.00	-1	5,856	-0.02%
2022/03/29	1	121.50	1	121.50	121.00	0	5,859	0.00%
2022/03/28	1	119.00	0	0.00	120.50	1	5,875	0.02%
2022/03/21	0	0.00	0.1	125.00	124.00	-0.1	5,961	0.00%
2022/03/17	0	0.00	4	122.00	123.00	-4	6,109	-0.07%
2022/03/16	1	116.00	0	0.00	115.00	1	6,054	0.02%
2022/03/11	1	124.50	0	0.00	124.50	1	6,176	0.02%
2022/03/10	3	124.50	3	124.17	124.00	0	6,202	0.00%
2022/03/09	0.1	123.00	0	0.00	122.00	0.1	6,295	0.00%
2022/03/07	3.1	122.48	1	124.00	123.50	2.1	6,505	0.03%
2022/03/04	6	126.83	1	127.00	127.00	5	6,506	0.08%
2022/03/03	0	0.00	4	132.00	132.50	-4	6,442	-0.06%
2022/03/01	0	126.00	3	129.00	130.00	-3	6,379	-0.05%
2022/02/25	1	124.50	0	0.00	125.50	1	6,344	0.02%
2022/02/23	1	125.00	0	0.00	124.50	1	6,327	0.02%
2022/02/21	11	126.00	0	0.00	126.50	11	6,396	0.17%
2022/02/16	1	129.50	0	0.00	129.50	1	6,529	0.02%
2022/02/14	2	124.75	0	0.00	124.00	2	6,467	0.03%
2022/02/10	2	130.00	18	129.75	130.50	-16	6,657	-0.24%
2022/02/09	18	127.42	0	0.00	127.50	18	6,697	0.27%
2022/02/08	1	124.50	0	0.00	123.50	1	6,783	0.01%
2022/02/07	2	126.25	0	0.00	123.50	2	6,906	0.03%
2022/01/26	7	131.57	5	131.30	130.50	2	7,198	0.03%
2022/01/19	2	138.50	0	0.00	138.50	2	8,317	0.02%
2022/01/17	1	140.50	0	0.00	140.50	1	8,472	0.01%
2022/01/14	0	139.50	0	0.00	139.00	0	8,543	0.00%
2022/01/13	2	140.00	0	0.00	139.00	2	8,517	0.02%
2022/01/11	2	139.25	0	0.00	139.50	2	8,566	0.02%
2022/01/10	2	141.50	0	0.00	143.00	2	8,543	0.02%
2022/01/07	2	142.00	0	0.00	142.50	2	8,724	0.02%
2022/01/06	1	145.50	7	146.00	147.00	-6	8,756	-0.07%
2022/01/05	2	149.00	1	150.00	148.50	1	8,905	0.01%
2022/01/04	3	150.50	1	150.50	150.50	2	8,975	0.02%
2022/01/03	6	151.50	0	0.00	151.50	6	9,042	0.07%
2021/12/27	3	158.67	4	158.75	157.50	-1	9,682	-0.01%
2021/12/24	0	0.00	1	156.50	156.00	-1	9,819	-0.01%
2021/12/23	0.1	156.00	0	0.00	155.50	0.1	9,998	0.00%
2021/12/21	0	0.00	1	155.00	157.00	-1	10,272	-0.01%
2021/12/17	0	0.00	1	156.00	155.50	-1	10,487	-0.01%
2021/12/16	0	0.00	5	155.40	155.50	-5	10,670	-0.05%
2021/12/15	4	151.75	1	154.00	154.00	3	10,864	0.03%
2021/12/14	0	0.00	4	152.50	152.00	-4	11,065	-0.04%
2021/12/13	8	150.63	0	0.00	150.00	8	11,234	0.07%
2021/12/10	1	156.00	4	155.25	153.50	-3	11,331	-0.03%
2021/12/09	2.2	153.55	0	0.00	153.50	2.2	11,675	0.02%
2021/12/08	4	160.75	2	159.50	159.00	2	12,110	0.02%
2021/12/07	3	162.00	0	0.00	162.00	3	12,681	0.02%
2021/12/06	2	165.00	0	0.00	165.00	2	12,952	0.02%
2021/12/03	0	0.00	1	161.50	164.00	-1	13,313	-0.01%
2021/12/02	0	0.00	4	162.63	165.00	-4	13,767	-0.03%
2021/12/01	1	152.00	8	155.00	157.50	-7	14,155	-0.05%
2021/11/30	0	0.00	3	154.00	155.00	-3	14,518	-0.02%
2021/11/26	6.7	151.06	0	0.00	148.00	6.7	14,896	0.05%
2021/11/25	0	0.00	3	152.50	151.50	-3	14,949	-0.02%
2021/11/23	6	153.33	0	0.00	153.50	6	15,266	0.04%
2021/11/22	0	0.00	10	158.75	159.50	-10	15,438	-0.06%
2021/11/19	1	160.00	0	0.00	156.00	1	15,753	0.01%
2021/11/17	0	0.00	3	155.00	154.50	-3	16,082	-0.02%
2021/11/16	7	151.71	3	150.83	151.00	4	16,201	0.02%
2021/11/15	2	153.50	0	0.00	153.50	2	16,248	0.01%
2021/11/12	2	155.00	1	156.00	154.00	1	16,476	0.01%
2021/11/11	3	151.00	1	154.00	153.00	2	16,472	0.01%
2021/11/10	1	152.00	5	152.00	154.00	-4	16,671	-0.02%
2021/11/09	1	156.50	8	157.44	155.50	-7	16,820	-0.04%
2021/11/08	1	149.50	3.4	149.91	150.50	-2.4	16,970	-0.01%
2021/11/05	8	145.31	4	147.50	144.50	4	17,155	0.02%
2021/11/04	26.4	148.84	19	145.26	143.50	7.4	17,580	0.04%
2021/11/03	21	152.93	19	152.66	151.50	2	17,469	0.01%
2021/11/02	21	158.74	35	160.81	158.00	-14	17,754	-0.08%
2021/11/01	2	148.00	20	148.38	148.50	-18	17,649	-0.10%
2021/10/29	6	140.42	4	142.75	144.50	2	17,622	0.01%
2021/10/28	7	144.07	0	0.00	143.00	7	17,507	0.04%
2021/10/27	2	143.00	22	145.75	149.00	-20	17,344	-0.12%
2021/10/26	2	143.00	40	145.11	143.50	-38	17,224	-0.22%
2021/10/25	8	139.63	0	0.00	141.00	8	17,090	0.05%
2021/10/22	6	140.83	35	144.07	143.50	-29	17,034	-0.17%
2021/10/21	101	145.03	0	0.00	143.00	101	16,896	0.60%	大買/鉅額交易
2021/10/20	0	0.00	3	148.00	146.50	-3	16,829	-0.02%
2021/10/19	1	144.00	3	144.00	145.50	-2	16,704	-0.01%
2021/10/18	6	142.33	1	139.50	140.50	5	16,617	0.03%
2021/10/15	5	144.30	2	146.75	144.00	3	16,585	0.02%
2021/10/13	1	140.00	1	142.00	138.00	0	16,360	0.00%
2021/10/12	2	142.75	2	144.00	141.00	0	16,162	0.00%
2021/10/08	1	145.00	0	0.00	147.00	1	16,055	0.01%
2021/10/07	1	149.50	1	151.00	150.00	0	15,897	0.00%
2021/10/06	1	149.50	0	0.00	149.00	1	15,732	0.01%
2021/10/05	0	0.00	1	136.50	145.50	-1	15,557	-0.01%
2021/10/04	1	147.00	1	143.50	144.00	0	15,271	0.00%
2021/10/01	1	145.00	1	147.00	149.00	0	15,191	0.00%
2021/09/30	0	0.00	2	150.25	151.50	-2	15,062	-0.01%
2021/09/29	2	145.75	2	143.50	144.50	0	14,878	0.00%
2021/09/27	1	157.50	3	156.33	154.50	-2	14,562	-0.01%
2021/09/24	1	153.50	21	153.55	157.50	-20	14,499	-0.14%
2021/09/23	22	154.86	67	157.05	152.00	-45	14,371	-0.31%
2021/09/22	0	0.00	30	155.00	154.00	-30	14,150	-0.21%
2021/09/17	90	160.83	5	161.50	162.00	85	13,947	0.61%
2021/09/16	1	155.00	14	156.79	157.00	-13	13,727	-0.09%
2021/09/15	2	158.25	4	158.13	158.50	-2	13,534	-0.01%
2021/09/14	22	162.91	7	164.36	160.00	15	13,350	0.11%
2021/09/13	40	174.05	25	164.12	162.00	15	13,011	0.12%
2021/09/10	23	172.13	22	171.91	173.50	1	12,479	0.01%
2021/09/09	8	158.00	9	159.56	164.00	-1	11,860	-0.01%
2021/09/08	11	160.45	5	160.40	158.00	6	11,556	0.05%
2021/09/07	6	166.67	5	166.20	171.50	1	11,313	0.01%
2021/09/06	6	167.42	6	165.00	165.00	0	10,853	0.00%
2021/09/03	4	160.00	6	157.75	158.50	-2	10,229	-0.02%
2021/09/02	5	154.10	6	154.00	153.00	-1	9,846	-0.01%
2021/09/01	1	151.00	2	151.00	151.00	-1	9,499	-0.01%
2021/08/31	0	0.00	1	148.00	148.00	-1	9,384	-0.01%
2021/08/30	7	148.57	1	147.50	149.00	6	9,304	0.06%
2021/08/27	1	148.00	7	148.07	148.50	-6	9,135	-0.07%
2021/08/26	9	147.83	3	145.67	144.00	6	8,977	0.07%
2021/08/25	16	150.34	18	146.61	145.50	-2	8,809	-0.02%
2021/08/24	6	142.00	11	142.68	142.50	-5	8,417	-0.06%
2021/08/23	12	141.08	11	139.32	138.50	1	8,223	0.01%
2021/08/20	7	132.07	7	131.79	131.50	0	8,078	0.00%
2021/08/19	3	136.00	6	137.00	136.00	-3	8,033	-0.04%
2021/08/18	7	135.86	2	138.00	137.00	5	7,956	0.06%
2021/08/17	1	135.00	2	135.25	136.50	-1	7,737	-0.01%
2021/08/16	3	136.33	4	136.50	137.50	-1	7,663	-0.01%
2021/08/13	3	141.00	2	142.75	141.50	1	7,476	0.01%
2021/08/12	14	151.14	13	148.00	145.00	1	7,264	0.01%
2021/08/11	7	146.29	8	144.94	144.00	-1	6,871	-0.01%
2021/08/10	12	147.50	20	147.10	146.50	-8	6,610	-0.12%
2021/08/09	5	142.80	0	0.00	143.00	5	6,104	0.08%
2021/08/06	19	147.21	11	147.82	143.00	8	6,073	0.13%
2021/08/05	19	144.32	28	140.34	146.50	-9	5,508	-0.16%
2021/08/04	0	0.00	3	132.67	133.50	-3	4,873	-0.06%
2021/08/03	2	120.50	2	119.50	121.50	0	4,888	0.00%
2021/08/02	0	0.00	2	119.75	120.00	-2	4,890	-0.04%
2021/07/30	2	116.75	5	116.70	115.50	-3	4,889	-0.06%
2021/07/28	0	0.00	2	111.00	111.50	-2	5,217	-0.04%
2021/07/27	0	0.00	13	114.38	113.50	-13	5,298	-0.25%
2021/07/23	3	116.17	0	0.00	114.00	3	5,447	0.06%
2021/07/22	1	118.00	1	117.00	117.00	0	5,492	0.00%
2021/07/19	6	113.08	2	112.50	113.00	4	5,590	0.07%
2021/07/16	1	117.50	1	117.50	117.50	0	5,552	0.00%
2021/07/15	1	118.50	2	120.00	120.00	-1	5,554	-0.02%
2021/07/14	2	118.50	3	118.50	118.50	-1	5,539	-0.02%
2021/07/13	11	119.73	6	120.42	119.00	5	5,563	0.09%
2021/07/12	5	115.00	0	0.00	116.00	5	5,611	0.09%
2021/07/09	1	113.50	0	0.00	113.50	1	5,656	0.02%
2021/07/08	1	114.50	0	0.00	115.00	1	5,758	0.02%
2021/06/30	0	0.00	2	119.00	118.00	-2	6,327	-0.03%
2021/06/29	2	117.00	0	0.00	117.50	2	6,354	0.03%
2021/06/28	0	0.00	50	116.00	116.00	-50	6,417	-0.78%
2021/06/24	1	117.50	0	0.00	118.00	1	6,472	0.02%
2021/06/22	1	117.50	1	118.50	118.00	0	6,580	0.00%
2021/06/18	1	123.00	1	124.50	122.00	0	6,651	0.00%
2021/06/17	20	123.50	0	0.00	123.50	20	6,636	0.30%
2021/06/16	34	123.32	4	122.38	121.50	30	6,721	0.45%
2021/06/15	1	122.50	13	124.08	124.00	-12	6,686	-0.18%
2021/06/10	1	117.50	1	117.50	116.00	0	6,782	0.00%
2021/06/07	0	0.00	1	112.50	113.50	-1	7,198	-0.01%
2021/06/04	1	114.00	0	0.00	114.00	1	7,374	0.01%
2021/06/02	3	115.00	0	0.00	116.00	3	7,656	0.04%
2021/06/01	1	118.00	5	118.00	117.50	-4	7,776	-0.05%
2021/05/28	1	117.50	4	117.88	117.00	-3	8,124	-0.04%
2021/05/27	0	0.00	1	116.50	116.50	-1	8,110	-0.01%
2021/05/26	1	113.00	1	112.50	113.00	0	8,165	0.00%
2021/05/25	3	109.00	7	112.29	112.50	-4	8,145	-0.05%
2021/05/24	0	0.00	1	107.00	108.00	-1	8,137	-0.01%
2021/05/21	0	0.00	3	109.00	109.00	-3	8,204	-0.04%
2021/05/20	0	0.00	1	106.00	105.50	-1	8,217	-0.01%
2021/05/19	1	106.00	0	0.00	106.50	1	8,269	0.01%
2021/05/14	3	107.67	2	106.00	105.50	1	8,318	0.01%
2021/05/13	0	0.00	4	108.50	110.00	-4	8,342	-0.05%
2021/05/12	1	100.00	2	101.50	101.50	-1	8,514	-0.01%
2021/05/11	1	110.00	8	113.31	109.50	-7	8,481	-0.08%
2021/05/06	5	114.30	6	116.00	112.50	-1	8,587	-0.01%
2021/05/05	8	112.44	1	118.00	110.50	7	8,498	0.08%
2021/05/03	1	117.00	0	0.00	115.00	1	8,682	0.01%
2021/04/29	0	0.00	6	119.42	119.50	-6	8,761	-0.07%
2021/04/28	1	119.00	2	119.00	120.00	-1	8,781	-0.01%
2021/04/26	1	120.00	1	119.00	118.50	0	8,923	0.00%
2021/04/23	1	113.00	0	0.00	116.50	1	8,894	0.01%
2021/04/20	0	0.00	3	115.50	115.00	-3	9,224	-0.03%
2021/04/16	0	0.00	5	116.50	116.50	-5	9,284	-0.05%
2021/04/15	0	0.00	5	113.50	114.00	-5	9,303	-0.05%
2021/04/14	5	115.00	0	0.00	113.00	5	9,305	0.05%
2021/04/13	0	0.00	3	117.17	116.50	-3	9,261	-0.03%
2021/04/12	3	116.17	0	0.00	116.00	3	9,214	0.03%
2021/04/09	4	116.38	4	116.25	116.50	0	9,116	0.00%
2021/04/08	5	112.00	0	0.00	112.50	5	8,994	0.06%
2021/04/07	4	110.00	4	111.00	111.00	0	8,990	0.00%
2021/04/06	0	0.00	12	111.50	112.00	-12	8,939	-0.13%
2021/04/01	4	109.00	21	109.50	110.00	-17	8,882	-0.19%
2021/03/30	0	0.00	3	109.33	110.00	-3	8,746	-0.03%
2021/03/29	7	108.71	6	108.42	108.00	1	8,695	0.01%
2021/03/26	5	106.00	10	106.85	107.00	-5	8,690	-0.06%
2021/03/25	1	105.50	2	105.50	106.00	-1	8,666	-0.01%
2021/03/24	7	105.57	0	0.00	105.50	7	8,611	0.08%
2021/03/23	13	109.58	0	0.00	108.50	13	8,634	0.15%
2021/03/22	0	0.00	6	109.25	109.50	-6	8,623	-0.07%
2021/03/19	5	108.00	0	0.00	108.00	5	8,674	0.06%
2021/03/18	0	0.00	3	109.17	109.00	-3	8,613	-0.03%
2021/03/17	21	109.33	2	109.25	106.00	19	8,614	0.22%
2021/03/16	0	0.00	2	108.50	108.50	-2	8,584	-0.02%
2021/03/15	12	105.96	1	107.50	106.00	11	8,767	0.13%
2021/03/12	6	105.17	2	106.00	106.50	4	9,054	0.04%
2021/03/11	5	99.88	8	101.69	102.00	-3	9,045	-0.03%
2021/03/10	7	100.86	0	0.00	100.50	7	8,877	0.08%
2021/03/09	7	99.91	1	102.50	102.50	6	8,724	0.07%
2021/03/08	5	105.60	4	103.50	103.50	1	8,592	0.01%
2021/03/05	2	104.50	0	0.00	106.00	2	8,532	0.02%
2021/03/04	1	111.00	0	0.00	108.50	1	8,465	0.01%
2021/03/03	3	111.00	0	0.00	112.50	3	8,319	0.04%
2021/02/25	1	123.00	1	123.50	122.50	0	8,089	0.00%
2021/02/24	7	121.57	15	121.70	122.00	-8	8,444	-0.09%
2021/02/23	3	122.33	0	0.00	122.00	3	8,511	0.04%
2021/02/22	3	125.00	1	124.50	125.50	2	8,435	0.02%
2021/02/19	4	125.00	0	0.00	124.50	4	8,413	0.05%
2021/02/18	3	123.33	0	0.00	123.50	3	8,373	0.04%
2021/02/05	7	127.21	3	126.67	126.00	4	8,186	0.05%
2021/02/04	1	127.50	12	126.92	126.50	-11	8,143	-0.14%
2021/02/03	1	124.00	8	125.06	127.00	-7	8,047	-0.09%
2021/02/02	1	119.00	2	118.25	118.00	-1	7,806	-0.01%
2021/02/01	0	0.00	1	111.50	115.00	-1	7,775	-0.01%
2021/01/29	1	117.00	0	0.00	112.00	1	7,766	0.01%
2021/01/28	3	118.00	5	120.50	117.00	-2	7,864	-0.03%
2021/01/27	2	124.00	4	124.75	122.50	-2	7,762	-0.03%
2021/01/26	5	125.60	2	123.00	123.00	3	7,665	0.04%
2021/01/25	11	126.50	5	128.00	129.50	6	7,524	0.08%
2021/01/22	2	122.00	1	124.00	123.00	1	7,177	0.01%
2021/01/21	1	120.00	0	0.00	120.00	1	7,023	0.01%
2021/01/20	1	121.50	2	119.75	120.00	-1	6,918	-0.01%
2021/01/19	2	119.50	0	0.00	118.50	2	6,791	0.03%
2021/01/18	1	115.00	10	114.75	116.50	-9	6,711	-0.13%
2021/01/15	7	119.71	10	122.00	117.50	-3	6,677	-0.04%
2021/01/14	18	120.36	0	0.00	122.00	18	6,525	0.28%
2021/01/13	10	121.65	19.7	120.37	124.00	-9.7	6,448	-0.15%
2021/01/12	1	117.00	25	117.42	117.00	-24	6,247	-0.38%
2021/01/11	11	117.32	3	118.00	118.00	8	6,198	0.13%
2021/01/08	11	116.95	3	118.17	116.00	8	6,139	0.13%
2021/01/07	23	113.09	1	114.00	116.00	22	6,030	0.36%
2021/01/06	2	113.25	1	115.00	113.00	1	6,036	0.02%
2021/01/05	2	113.00	2	113.50	114.00	0	6,040	0.00%
2021/01/04	6	113.67	0	0.00	114.00	6	6,119	0.10%
2020/12/31	0	0.00	1	116.00	116.00	-1	6,241	-0.02%
2020/12/30	0	0.00	1	113.50	113.50	-1	6,217	-0.02%
2020/12/28	1	116.50	0.7	118.00	118.00	0.3	6,298	0.00%
2020/12/25	1	115.00	0	0.00	115.00	1	6,405	0.02%
2020/12/23	1	115.00	0	0.00	114.50	1	6,829	0.01%
2020/12/22	4	114.75	1	114.00	114.50	3	6,881	0.04%
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/17	2	115.50	2	116.00	115.00	0	6,863	0.00%
2020/12/16	2	113.25	1	113.00	112.50	1	6,773	0.01%
2020/12/15	4	111.13	0	0.00	112.50	4	6,713	0.06%
2020/12/11	3	115.50	1	113.50	116.00	2	6,635	0.03%
2020/12/10	5	118.90	0	0.00	117.50	5	6,563	0.08%
2020/12/09	15	124.80	9	125.39	123.50	6	6,475	0.09%
2020/12/08	6	119.58	6	122.42	125.50	0	6,235	0.00%
2020/12/07	0	0.00	4	113.13	114.50	-4	5,911	-0.07%
2020/12/04	3	108.00	6	108.58	109.00	-3	5,764	-0.05%
2020/12/03	0	0.00	1	110.00	108.50	-1	5,755	-0.02%
2020/12/02	0	0.00	2	107.75	109.00	-2	5,925	-0.03%
2020/12/01	4	104.13	0	0.00	107.00	4	5,917	0.07%
2020/11/30	4	106.50	2	107.25	105.00	2	5,993	0.03%
2020/11/27	0	0.00	2	106.50	107.00	-2	5,923	-0.03%
2020/11/26	4	104.50	0	0.00	105.00	4	5,935	0.07%
2020/11/25	2	106.50	144	106.39	106.50	-142	6,016	-2.36%	大賣/鉅額交易
2020/11/24	10	108.15	2	107.75	105.50	8	5,976	0.13%
2020/11/23	13	108.35	12	112.08	108.00	1	5,890	0.02%
2020/11/20	1	101.00	7	103.29	105.00	-6	5,579	-0.11%
2020/11/19	30	98.45	2	99.40	99.00	28	5,559	0.50%
2020/11/17	0	0.00	1	98.90	99.00	-1	5,692	-0.02%
2020/11/16	2	97.85	0	0.00	98.50	2	5,723	0.03%
2020/11/13	1	96.20	0	0.00	96.10	1	5,757	0.02%
2020/11/12	1	98.40	0	0.00	97.60	1	5,754	0.02%
2020/11/11	1	98.00	0	0.00	98.00	1	5,755	0.02%
2020/11/10	1	98.40	0	0.00	98.30	1	5,774	0.02%
2020/11/09	6	101.75	2	102.75	103.00	4	5,794	0.07%
2020/11/06	1	101.50	10	100.50	100.50	-9	5,810	-0.15%
2020/11/05	0	0.00	4	100.05	100.00	-4	5,873	-0.07%
2020/11/03	6	93.95	1	93.70	93.90	5	5,943	0.08%
2020/11/02	1	92.50	0	0.00	93.60	1	6,338	0.02%
2020/10/28	1	94.50	0	0.00	95.10	1	6,606	0.02%
2020/10/26	1	94.80	0	0.00	95.40	1	6,777	0.01%
2020/10/23	1	95.00	0	0.00	95.40	1	6,931	0.01%
2020/10/22	0	0.00	1	96.60	96.20	-1	7,492	-0.01%
2020/10/21	2	98.45	1	98.60	97.10	1	7,886	0.01%
2020/10/20	0	0.00	1	98.10	98.50	-1	8,046	-0.01%
2020/10/19	2	97.90	3	97.57	97.10	-1	8,531	-0.01%
2020/10/16	0	0.00	1	98.20	98.20	-1	8,724	-0.01%
2020/10/15	0	0.00	3	98.00	98.50	-3	8,772	-0.03%
2020/10/14	2	99.20	3	99.20	99.40	-1	8,800	-0.01%
2020/10/12	3	98.70	3	98.70	99.00	0	8,854	0.00%
2020/10/08	3	99.33	7	98.43	98.50	-4	8,817	-0.05%
2020/10/07	1	96.60	4	96.75	96.50	-3	8,698	-0.03%
2020/10/06	4	96.75	7.1	96.28	96.70	-3.1	8,709	-0.04%
2020/10/05	6	96.47	3	95.73	95.30	3	8,729	0.03%
2020/09/30	2	96.35	4	94.93	96.10	-2	8,722	-0.02%
2020/09/29	12	97.41	5	99.58	95.00	7	8,693	0.08%
2020/09/28	4	96.25	8	97.50	97.80	-4	8,607	-0.05%
2020/09/25	1	91.60	1	89.40	89.10	0	8,528	0.00%
2020/09/24	0	0.00	1	91.20	90.80	-1	8,630	-0.01%
2020/09/22	1	94.10	0	0.00	92.70	1	8,722	0.01%
2020/09/17	1	95.50	1	95.70	95.60	0	8,775	0.00%
2020/09/16	5	96.22	5	95.80	95.60	0	8,794	0.00%
2020/09/15	0	0.00	1	96.50	96.00	-1	8,783	-0.01%
2020/09/14	3	97.50	0.4	97.90	97.90	2.6	8,745	0.03%
2020/09/11	2	96.50	0	0.00	97.40	2	8,687	0.02%
2020/09/10	2	98.50	4	97.33	97.30	-2	8,638	-0.02%
2020/09/09	5	94.60	2	96.00	96.20	3	8,636	0.03%
2020/09/08	2	97.40	85	97.43	96.00	-83	8,629	-0.96%
2020/09/07	9	100.09	30	97.06	96.50	-21	8,619	-0.24%
2020/09/04	5	93.72	2	93.70	93.80	3	8,487	0.04%
2020/09/03	3	95.90	7	95.99	96.00	-4	8,459	-0.05%
2020/09/02	0	0.00	2	93.90	94.60	-2	8,345	-0.02%
2020/09/01	2	93.10	0	0.00	93.10	2	8,348	0.02%
2020/08/31	11	95.13	11	93.89	93.50	0	8,317	0.00%
2020/08/28	2	93.40	3	93.67	93.90	-1	8,160	-0.01%
2020/08/27	1	93.70	1	94.10	93.30	0	8,141	0.00%
2020/08/26	5	94.02	4	94.53	93.70	1	8,112	0.01%
2020/08/25	5	94.02	7	94.04	94.40	-2	8,088	-0.02%
2020/08/24	6	91.62	8	90.88	91.90	-2	8,028	-0.02%
2020/08/21	5	87.28	5	87.98	88.30	0	7,952	0.00%
2020/08/20	0	0.00	3	86.10	84.80	-3	7,882	-0.04%
2020/08/19	0	0.00	1	90.70	89.50	-1	7,851	-0.01%
2020/08/18	1	90.00	0	0.00	89.60	1	7,794	0.01%
2020/08/17	7	90.91	5	90.50	90.30	2	7,790	0.03%
2020/08/14	2	91.00	3	91.43	91.50	-1	7,809	-0.01%
2020/08/13	0	0.00	7	90.41	91.40	-7	7,764	-0.09%
2020/08/12	7	87.59	1	87.60	88.20	6	7,641	0.08%
2020/08/11	3	89.47	9	89.62	89.90	-6	7,618	-0.08%
2020/08/10	8	88.71	5	87.74	87.20	3	7,603	0.04%
2020/08/07	6	89.98	4	89.53	89.70	2	7,614	0.03%
2020/08/06	8	95.00	3	96.10	92.10	5	7,480	0.07%
2020/08/05	9.2	95.78	9	95.88	97.70	0.2	7,132	0.00%
2020/08/04	5	93.24	4	93.43	93.10	1	6,992	0.01%
2020/08/03	0	0.00	1	93.10	93.20	-1	6,925	-0.01%
2020/07/31	1.2	95.45	2	96.65	95.20	-0.8	6,880	-0.01%
2020/07/30	5	96.24	3	96.17	95.10	2	6,820	0.03%
2020/07/29	0	0.00	1	95.40	95.20	-1	6,724	-0.01%
2020/07/28	8	98.39	14	98.41	95.50	-6	6,632	-0.09%
2020/07/27	21	94.39	24	94.12	93.90	-3	6,091	-0.05%
2020/07/24	2	89.75	8	91.96	89.00	-6	5,776	-0.10%
2020/07/23	25	92.78	10	92.13	91.30	15	5,658	0.27%
2020/07/22	3	88.60	7	87.67	90.70	-4	5,280	-0.08%
2020/07/21	0	0.00	1	84.00	82.50	-1	5,158	-0.02%
2020/07/17	4	81.40	3	82.60	81.20	1	5,099	0.02%
2020/07/16	0	0.00	2	83.25	83.00	-2	5,024	-0.04%
2020/07/14	0	0.00	2	82.40	82.60	-2	5,031	-0.04%
2020/07/10	3	82.00	2	83.05	82.00	1	5,176	0.02%
2020/07/09	2	80.90	0	0.00	81.00	2	5,203	0.04%
2020/07/07	2	81.90	3	82.13	81.90	-1	5,238	-0.02%
2020/07/06	3	79.03	1	79.60	80.30	2	5,212	0.04%
2020/07/03	0	0.00	2	80.00	80.90	-2	5,215	-0.04%
2020/07/01	0	0.00	1	78.70	78.60	-1	5,144	-0.02%
2020/06/29	1	78.00	0	0.00	77.50	1	5,212	0.02%
2020/06/23	1	77.50	0	0.00	77.90	1	5,423	0.02%
2020/06/19	0	0.00	2	77.00	77.00	-2	5,594	-0.04%
2020/06/17	1	76.80	10	77.00	77.10	-9	5,737	-0.16%
2020/06/16	1	76.00	3	77.00	77.00	-2	6,005	-0.03%
2020/06/15	1	75.80	1	76.90	76.00	0	6,083	0.00%
2020/06/12	13	75.98	1	75.20	75.70	12	6,087	0.20%
2020/06/10	1	76.60	1	77.00	77.20	0	6,099	0.00%
2020/06/09	1	76.70	3	76.00	75.80	-2	6,181	-0.03%
2020/06/05	2	74.75	1	73.90	74.40	1	6,300	0.02%
2020/06/04	0	0.00	5	73.98	73.60	-5	6,361	-0.08%
2020/06/03	1	73.40	0	0.00	73.40	1	6,422	0.02%
2020/06/01	0	0.00	2	73.50	73.40	-2	6,440	-0.03%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/26	3	71.57	1	71.70	71.20	2	6,514	0.03%
2020/05/21	0	0.00	1	69.70	69.90	-1	6,735	-0.01%
2020/05/20	0	0.00	1	68.00	68.40	-1	6,756	-0.01%
2020/05/19	0	0.00	2	68.55	68.50	-2	6,748	-0.03%
2020/05/18	2	67.90	0	0.00	67.60	2	6,734	0.03%
2020/05/15	0	0.00	6	70.20	70.10	-6	6,724	-0.09%
2020/05/14	7	73.59	8	72.80	71.70	-1	6,681	-0.01%
2020/05/13	0	0.00	1	72.00	72.80	-1	6,547	-0.02%
2020/05/12	12	70.75	5	70.80	70.80	7	6,516	0.11%
2020/05/11	1	70.20	0	0.00	70.20	1	6,516	0.02%
2020/05/08	2	70.70	0	0.00	70.40	2	6,544	0.03%
2020/05/07	1	69.70	0	0.00	69.80	1	6,537	0.02%
2020/05/05	0	0.00	3	69.93	69.30	-3	6,624	-0.05%
2020/05/04	0	0.00	11	70.05	69.50	-11	6,636	-0.17%
2020/04/30	2	69.50	5	69.16	69.90	-3	6,624	-0.05%
2020/04/29	13	68.34	0	0.00	68.60	13	6,573	0.20%
2020/04/28	4	67.80	3	68.17	68.40	1	6,512	0.02%
2020/04/27	1	67.80	4	68.00	67.60	-3	6,581	-0.05%
2020/04/24	4	66.45	2	66.80	66.80	2	6,522	0.03%
2020/04/23	1	67.90	0	0.00	67.30	1	6,469	0.02%
2020/04/22	1	66.20	1	67.20	67.50	0	6,486	0.00%
2020/04/21	5	66.60	2	66.40	66.50	3	6,537	0.05%
2020/04/20	2	67.80	7	68.00	68.00	-5	6,663	-0.08%
2020/04/17	0	0.00	2	69.90	68.20	-2	6,683	-0.03%
2020/04/15	3	67.83	2	67.95	68.00	1	6,543	0.02%
2020/04/14	0	0.00	5	64.30	65.50	-5	6,409	-0.08%
2020/04/10	2	62.90	1	62.70	62.90	1	6,302	0.02%
2020/04/09	0	0.00	17	62.02	62.40	-17	6,216	-0.27%
2020/04/08	10	61.29	0	0.00	61.60	10	6,163	0.16%
2020/04/07	2	60.40	0	0.00	61.20	2	6,065	0.03%
2020/04/06	2	59.10	0	0.00	59.50	2	6,009	0.03%
2020/03/31	2	59.00	1	58.90	59.30	1	6,153	0.02%
2020/03/30	2	58.45	0	0.00	58.60	2	6,083	0.03%
2020/03/27	0	0.00	3	60.13	60.50	-3	5,973	-0.05%
2020/03/26	16	57.84	1	58.40	59.00	15	5,822	0.26%
2020/03/25	1	60.00	0	0.00	59.00	1	5,718	0.02%
2020/03/20	17	58.68	12	59.78	58.90	5	5,750	0.09%
2020/03/18	0	0.00	300	63.55	64.00	-300	5,639	-5.32%	大賣/鉅額交易
2020/03/17	2	65.10	0	0.00	65.00	2	5,724	0.03%
2020/03/13	1	66.10	6	65.67	70.00	-5	5,922	-0.08%
2020/03/12	5	71.42	10	69.90	71.40	-5	5,974	-0.08%
2020/03/10	2	70.50	1	72.40	72.00	1	6,380	0.02%
2020/03/09	2	73.15	10	73.50	72.90	-8	6,726	-0.12%
2020/03/06	0	0.00	1	74.80	74.50	-1	6,781	-0.01%
2020/03/05	0	0.00	2	75.45	75.10	-2	6,804	-0.03%
2020/03/04	5	74.62	2	74.90	74.70	3	6,847	0.04%
2020/03/03	0	0.00	1	75.40	75.10	-1	6,861	-0.01%
2020/03/02	2	73.60	3	74.80	74.00	-1	6,891	-0.01%
2020/02/26	304	74.53	1	74.40	74.90	303	7,176	4.22%	大買/鉅額交易
2020/02/25	2	73.00	4	74.68	75.30	-2	7,200	-0.03%
2020/02/24	43	74.32	0	0.00	74.00	43	7,139	0.60%
2020/02/21	1	78.70	0	0.00	78.40	1	6,994	0.01%
2020/02/20	11	78.25	0	0.00	77.70	11	6,922	0.16%
2020/02/19	1	77.90	0	0.00	78.00	1	6,909	0.01%
2020/02/18	2	78.00	2	77.95	77.90	0	6,943	0.00%
2020/02/17	2	77.90	0	0.00	78.30	2	6,895	0.03%
2020/02/12	5	78.44	1	78.30	78.50	4	6,766	0.06%
2020/02/11	50	77.08	0	0.00	77.00	50	6,714	0.74%
2020/02/07	1	78.10	0	0.00	77.70	1	6,662	0.02%
2020/02/06	0	0.00	2	78.35	78.90	-2	6,644	-0.03%
2020/02/05	8	76.80	2	76.85	76.50	6	6,663	0.09%
2020/02/03	0	0.00	10	74.10	74.50	-10	6,676	-0.15%
2020/01/31	0	0.00	1	75.50	75.20	-1	6,658	-0.02%
2020/01/30	22	74.86	3	75.20	75.00	19	6,642	0.29%
2020/01/20	12	80.01	2	79.85	79.30	10	6,534	0.15%
2020/01/16	2	79.90	10	79.70	80.10	-8	6,522	-0.12%
2020/01/15	0	0.00	5	81.30	81.00	-5	6,483	-0.08%
2020/01/14	2	82.30	4	81.30	83.10	-2	6,389	-0.03%
2020/01/13	0	0.00	2	78.15	79.80	-2	6,228	-0.03%
2020/01/10	40	77.48	0	0.00	77.50	40	6,176	0.65%
2020/01/09	20	77.14	0	0.00	77.50	20	6,167	0.32%
2020/01/08	50	76.80	0	0.00	76.80	50	6,204	0.81%
2020/01/03	6	78.47	2	78.50	78.00	4	6,122	0.07%
2020/01/02	1	79.70	0	0.00	78.80	1	6,067	0.02%
2019/12/30	0	0.00	3	81.03	80.20	-3	6,024	-0.05%
2019/12/27	4	80.33	158	79.55	80.00	-154	5,985	-2.57%	大賣/鉅額交易
2019/12/25	0	0.00	2	78.20	78.30	-2	5,805	-0.03%
2019/12/24	0	0.00	10	77.10	76.40	-10	5,900	-0.17%
2019/12/23	1	77.60	25	77.44	77.80	-24	5,891	-0.41%
2019/12/20	5	77.60	1	77.70	77.20	4	5,915	0.07%
2019/12/19	5	77.62	5	78.60	77.70	0	5,892	0.00%
2019/12/18	26	79.09	140	79.53	78.70	-114	5,851	-1.95%	大賣/鉅額交易
2019/12/17	0	0.00	5	77.30	78.60	-5	5,747	-0.09%
2019/12/16	0	0.00	2	77.65	77.30	-2	5,662	-0.04%
2019/12/13	0	0.00	2	77.40	77.00	-2	5,630	-0.04%
2019/12/12	6	77.08	5	77.18	77.00	1	5,505	0.02%
2019/12/11	12	75.95	2	76.60	77.40	10	5,432	0.18%
2019/12/10	2	76.75	0	0.00	76.00	2	5,289	0.04%
2019/12/09	3	77.07	3	76.90	76.70	0	5,178	0.00%
2019/12/06	14	78.19	3	78.30	77.90	11	5,055	0.22%
2019/12/05	18	81.02	19	80.55	79.60	-1	4,882	-0.02%
2019/12/04	11	77.44	7	76.73	76.20	4	4,564	0.09%
2019/12/03	1	73.10	2	72.20	73.10	-1	4,170	-0.02%
2019/11/29	0	0.00	2	71.90	71.60	-2	4,239	-0.05%
2019/11/26	16	71.04	44	71.48	72.00	-28	4,053	-0.69%
2019/11/25	1	68.80	1	69.00	68.80	0	3,784	0.00%
2019/11/22	1	67.50	2	67.80	68.00	-1	3,686	-0.03%
2019/11/21	0	0.00	2	66.90	66.70	-2	3,627	-0.06%
2019/11/20	0	0.00	1	65.20	65.20	-1	3,592	-0.03%
2019/11/18	3	66.03	0	0.00	66.30	3	3,548	0.08%
2019/11/15	0	0.00	2	66.30	66.60	-2	3,539	-0.06%
2019/11/12	1	64.30	0	0.00	64.60	1	3,543	0.03%
2019/11/06	0	0.00	9	66.49	66.70	-9	3,561	-0.25%
2019/11/05	1	66.70	0	0.00	66.50	1	3,557	0.03%
2019/11/04	6	66.93	6	67.37	67.40	0	3,522	0.00%
2019/11/01	10	65.40	0	0.00	65.20	10	3,511	0.28%
2019/10/31	0	0.00	1	64.80	65.20	-1	3,503	-0.03%
2019/10/30	1	63.80	1	64.60	64.10	0	3,493	0.00%
2019/10/29	3	64.80	0	0.00	64.20	3	3,610	0.08%
2019/10/28	4	64.95	0	0.00	65.00	4	3,626	0.11%
2019/10/25	1	64.80	0	0.00	64.30	1	3,649	0.03%
2019/10/24	11	63.85	11	64.60	64.70	0	3,664	0.00%
2019/10/23	20	62.50	0	0.00	62.60	20	3,661	0.55%
2019/10/08	0	0.00	1	61.90	62.40	-1	3,911	-0.03%
2019/10/04	1	60.80	0	0.00	60.90	1	3,892	0.03%
2019/10/03	10	61.60	0	0.00	61.20	10	3,875	0.26%
2019/10/01	30	61.50	0	0.00	62.00	30	3,890	0.77%
2019/09/26	0	0.00	1	66.00	66.40	-1	3,817	-0.03%
2019/09/19	0	0.00	10	68.80	68.20	-10	4,038	-0.25%
2019/09/18	12	68.35	12	67.57	68.60	0	4,064	0.00%
2019/09/10	6	65.00	0	0.00	65.00	6	3,922	0.15%
2019/09/03	0	0.00	1	64.80	64.50	-1	3,948	-0.03%
2019/09/02	0	0.00	20	64.00	64.10	-20	3,851	-0.52%
2019/08/28	0	0.00	1	63.20	63.40	-1	3,887	-0.03%
2019/08/14	1	61.90	0	0.00	61.50	1	4,382	0.02%
2019/08/05	31	62.23	11	61.93	61.90	20	4,559	0.44%
2019/08/02	0	0.00	1	63.50	64.00	-1	4,565	-0.02%
2019/08/01	30	62.70	0	0.00	62.50	30	4,563	0.66%
2019/07/22	1	62.50	0	0.00	63.10	1	4,709	0.02%
2019/07/19	0	0.00	30	61.70	62.00	-30	4,718	-0.64%
2019/07/18	0	0.00	1	62.00	61.50	-1	4,680	-0.02%
2019/07/17	1	61.80	0	0.00	61.40	1	4,725	0.02%
2019/07/16	10	63.00	2	62.70	62.70	8	4,712	0.17%
2019/07/12	1	61.50	0	0.00	61.20	1	4,903	0.02%
2019/07/11	1	61.30	1	61.60	61.30	0	4,932	0.00%
2019/07/10	1	60.80	0	0.00	61.00	1	4,947	0.02%
2019/07/08	1	60.30	0	0.00	60.30	1	4,976	0.02%
2019/05/21	15	59.10	0	0.00	60.00	15	5,621	0.27%
2019/05/14	15	63.50	0	0.00	64.00	15	6,218	0.24%
2019/05/13	0	0.00	1	64.60	64.50	-1	6,279	-0.02%
2019/05/07	1	66.70	0	0.00	66.20	1	6,688	0.01%
2019/05/06	15	63.90	0	0.00	64.60	15	6,704	0.22%
2019/05/03	0	0.00	1	64.50	65.00	-1	6,627	-0.02%
2019/05/02	75	66.44	0	0.00	65.70	75	6,505	1.15%
2019/04/26	21	67.92	0	0.00	68.00	21	6,423	0.33%
2019/04/25	0	0.00	11	69.91	70.20	-11	6,353	-0.17%
2019/04/19	1	68.90	0	0.00	69.20	1	6,573	0.02%
2019/04/18	0	0.00	1	69.70	69.20	-1	6,541	-0.02%
2019/04/17	0	0.00	1	68.50	68.70	-1	6,513	-0.02%
2019/04/08	1	69.50	0	0.00	69.50	1	6,545	0.02%
2019/04/02	0	0.00	3	68.10	68.40	-3	6,494	-0.05%
2019/04/01	2	66.80	1	67.20	67.00	1	6,446	0.02%
2019/03/29	40	66.35	1	66.20	66.50	39	6,393	0.61%
2019/03/28	0	0.00	4	66.15	65.20	-4	6,393	-0.06%
2019/03/27	0	0.00	5	67.30	67.00	-5	6,318	-0.08%
2019/03/26	1	68.50	2	67.60	67.90	-1	6,378	-0.02%
2019/03/25	0	0.00	7	67.33	68.10	-7	6,398	-0.11%
2019/03/22	3	67.40	5	67.88	68.20	-2	6,318	-0.03%
2019/03/21	4	65.85	0	0.00	66.50	4	6,247	0.06%
2019/03/19	5	66.06	0	0.00	65.50	5	6,237	0.08%
2019/03/18	11	65.20	0	0.00	65.40	11	6,202	0.18%
2019/03/15	1	66.00	0	0.00	65.80	1	6,164	0.02%
2019/03/06	1	70.40	0	0.00	70.20	1	6,188	0.02%
2019/03/05	0	0.00	1	70.10	70.20	-1	6,260	-0.02%
2019/03/04	1	69.20	2	71.90	70.00	-1	6,218	-0.02%
2019/02/27	2	67.90	0	0.00	69.30	2	6,111	0.03%
2019/02/26	2	69.70	4	68.80	68.20	-2	6,113	-0.03%
2019/02/22	1	65.10	0	0.00	65.60	1	5,926	0.02%
2019/02/21	1	66.30	0	0.00	66.10	1	5,890	0.02%
2019/02/20	1	66.00	0	0.00	66.00	1	5,869	0.02%
2019/02/14	2	64.90	2	65.75	66.10	0	5,437	0.00%
2019/01/30	0	0.00	1	66.80	66.60	-1	4,912	-0.02%
2019/01/21	0	0.00	5	60.20	60.30	-5	5,037	-0.10%
2019/01/18	0	0.00	1	59.20	60.00	-1	5,143	-0.02%
2019/01/17	0	0.00	1	58.90	57.70	-1	5,214	-0.02%
2019/01/16	1	58.50	1	58.50	58.50	0	5,295	0.00%
2019/01/15	2	57.20	2	56.90	58.00	0	5,279	0.00%
2019/01/14	1	55.40	0	0.00	55.70	1	5,131	0.02%
2019/01/11	5	56.90	0	0.00	56.30	5	5,087	0.10%
2019/01/10	15	56.90	1	58.00	56.30	14	5,053	0.28%
2019/01/09	1	58.20	0	0.00	58.00	1	5,009	0.02%
2019/01/07	1	58.50	0	0.00	58.50	1	4,998	0.02%
2019/01/03	1	59.90	2	61.10	59.60	-1	5,023	-0.02%
2019/01/02	0	0.00	4	61.93	63.00	-4	5,061	-0.08%
2018/12/28	12	59.33	0	0.00	59.50	12	5,037	0.24%
2018/12/26	3	60.70	0	0.00	60.30	3	5,124	0.06%
2018/12/20	1	62.30	0	0.00	62.50	1	5,219	0.02%
2018/12/19	9	64.79	9	65.61	64.00	0	5,204	0.00%
2018/12/18	3	63.47	3	63.70	63.70	0	5,148	0.00%
2018/12/17	0	0.00	10	62.60	62.60	-10	5,206	-0.19%
2018/12/14	5	60.60	1	61.00	61.00	4	5,237	0.08%
2018/12/07	1	58.10	0	0.00	58.10	1	5,459	0.02%
2018/12/03	1	68.10	1	69.00	69.00	0	5,532	0.00%
2018/11/29	8	64.66	7	64.36	64.40	1	5,512	0.02%
2018/11/28	0	0.00	3	62.80	64.80	-3	5,469	-0.05%
2018/11/22	0	0.00	1	62.30	62.10	-1	5,587	-0.02%
2018/11/19	3	60.63	0	0.00	60.10	3	5,745	0.05%
2018/11/13	2	57.80	2	60.25	60.40	0	5,754	0.00%
2018/11/09	1	60.80	0	0.00	59.90	1	5,796	0.02%
2018/11/07	1	60.90	1	62.30	62.30	0	5,774	0.00%
2018/11/01	5	57.90	5	58.72	59.30	0	6,096	0.00%
2018/10/31	0	0.00	2	57.50	57.00	-2	6,033	-0.03%
2018/10/29	1	50.30	1	51.10	51.50	0	5,897	0.00%
2018/10/26	0	0.00	25	51.60	49.90	-25	5,844	-0.43%
2018/10/25	27	49.70	0	0.00	49.50	27	5,769	0.47%
2018/10/17	0	0.00	2	59.60	59.80	-2	5,735	-0.03%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	1	59.00	0	0.00	60.00	1	5,686	0.02%
2018/09/25	1	69.50	0	0.00	68.80	1	5,523	0.02%
2018/09/21	0	0.00	1	68.70	70.30	-1	5,532	-0.02%
2018/09/10	21	66.48	1	64.80	64.70	20	5,271	0.38%
2018/09/03	2	74.60	0	0.00	73.40	2	5,657	0.04%
2018/08/30	1	75.10	0	0.00	73.60	1	5,551	0.02%
2018/08/10	6	82.60	4	81.30	82.30	2	5,200	0.04%
2018/08/09	0	0.00	2	81.35	81.50	-2	5,075	-0.04%
2018/08/08	16	82.06	16	82.84	83.10	0	4,918	0.00%
2018/08/06	0	0.00	1	75.50	75.40	-1	4,659	-0.02%
2018/08/03	1	76.50	3	74.97	77.00	-2	4,591	-0.04%
2018/08/02	0	0.00	1	76.40	73.70	-1	4,537	-0.02%
2018/07/31	2	77.60	0	0.00	78.00	2	4,434	0.05%
2018/07/30	0	0.00	2	77.20	77.20	-2	4,391	-0.05%
2018/07/25	2	76.55	0	0.00	76.50	2	4,318	0.05%
2018/07/24	1	73.60	0	0.00	73.70	1	4,246	0.02%
2018/07/23	0	0.00	2	72.20	70.10	-2	4,160	-0.05%
2018/07/20	2	70.85	0	0.00	70.50	2	4,128	0.05%
2018/07/19	0	0.00	15	70.63	70.90	-15	4,112	-0.36%
2018/07/18	25	69.98	11	69.91	69.00	14	4,088	0.34%
2018/07/17	0	0.00	2	69.55	69.10	-2	3,991	-0.05%
2018/07/16	0	0.00	2	69.40	69.50	-2	4,021	-0.05%
2018/07/12	2	66.20	0	0.00	67.80	2	4,041	0.05%
2018/07/11	2	67.20	0	0.00	67.00	2	4,009	0.05%
2018/07/05	0	0.00	1	66.10	66.00	-1	3,880	-0.03%
2018/07/04	0	0.00	1	68.80	69.00	-1	3,883	-0.03%
2018/06/28	1	68.10	26	68.10	68.20	-25	3,921	-0.64%
2018/06/27	2	69.20	1	69.00	69.30	1	4,082	0.02%
2018/06/26	1	69.50	2	69.80	70.00	-1	4,039	-0.02%
2018/06/22	0	0.00	1	68.80	68.50	-1	4,093	-0.02%
2018/06/21	0	0.00	2	68.25	68.10	-2	4,062	-0.05%
2018/06/20	3	65.60	0	0.00	66.70	3	4,031	0.07%
2018/06/19	1	68.10	0	0.00	66.00	1	3,962	0.03%
2018/06/15	1	69.50	0	0.00	69.30	1	3,885	0.03%
2018/06/14	3	69.17	1	70.00	70.00	2	3,758	0.05%
2018/06/13	1	71.90	13	70.89	70.40	-12	3,608	-0.33%
2018/06/12	8	68.38	7	68.83	67.20	1	3,365	0.03%
2018/06/11	7	69.69	3	68.43	69.70	4	3,296	0.12%
2018/06/01	4	66.25	3	66.93	65.10	1	3,180	0.03%
2018/05/30	1	64.70	0	0.00	64.50	1	3,035	0.03%
2018/05/28	1	63.80	16	64.50	64.80	-15	3,006	-0.50%
2018/05/21	0	0.00	1	63.00	62.30	-1	2,995	-0.03%
2018/05/17	1	62.10	0	0.00	61.40	1	3,105	0.03%
2018/05/11	0	0.00	2	63.45	63.30	-2	3,223	-0.06%
2018/04/26	16	59.50	0	0.00	59.50	16	3,361	0.48%
2018/04/24	1	61.90	0	0.00	60.60	1	3,501	0.03%
2018/04/20	1	62.70	3	63.40	62.80	-2	3,776	-0.05%
2018/04/16	1	63.50	0	0.00	63.20	1	3,706	0.03%
2018/04/09	20	64.10	20	63.83	63.50	0	3,787	0.00%
2018/03/31	1	68.70	0	0.00	67.00	1	3,746	0.03%
2018/03/30	4	66.75	53	66.25	66.90	-49	3,619	-1.35%
2018/03/29	0	0.00	1	64.00	63.50	-1	3,427	-0.03%
2018/03/28	16	64.03	0	0.00	64.10	16	3,421	0.47%
2018/03/27	6	64.70	1	65.00	64.70	5	3,391	0.15%
2018/03/23	12	62.30	0	0.00	62.00	12	3,321	0.36%
2018/03/22	34	64.67	10	64.60	64.60	24	3,301	0.73%
2018/03/19	0	0.00	3	64.40	64.40	-3	3,389	-0.09%
2018/03/13	0	0.00	20	64.20	64.30	-20	3,538	-0.57%
2018/03/12	0	0.00	10	64.60	64.10	-10	3,642	-0.27%
2018/03/08	10	64.00	0	0.00	63.80	10	3,727	0.27%
2018/02/26	3	62.60	0	0.00	63.00	3	3,867	0.08%
2018/02/23	40	63.55	0	0.00	63.70	40	3,984	1.00%
2018/02/08	0	0.00	3	62.00	61.60	-3	4,361	-0.07%
2018/01/23	2	65.85	2	68.00	66.00	0	4,269	0.00%
2018/01/22	2	66.55	0	0.00	67.30	2	4,231	0.05%
2018/01/19	0	0.00	1	69.60	68.10	-1	4,250	-0.02%
2018/01/18	1	67.40	0	0.00	67.60	1	4,189	0.02%
2018/01/17	1	66.50	2	67.95	68.00	-1	4,085	-0.02%
2018/01/05	5	66.20	0	0.00	64.80	5	3,703	0.14%