世紀鋼 (9958)-統一-基隆券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
288.5
漲跌
▼6.0
漲幅
-2.04%
成交量
11,065張
產業
上市鋼鐵類股
820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

世紀鋼 (9958)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/23	0	0.00	0.2	289.13	288.50	-0.2	8,346	0.00%
2024/05/22	7.1	289.69	9.2	289.06	294.50	-2.1	8,328	-0.02%
2024/05/21	8	274.38	7.2	271.69	275.50	0.8	8,077	0.01%
2024/05/20	1	251.00	0	0.00	250.50	1	7,769	0.01%
2024/05/17	2	252.75	5.1	252.41	252.50	-3.1	7,690	-0.04%
2024/05/16	12	245.58	14	249.25	243.00	-2	7,576	-0.03%
2024/05/15	7	252.36	35	265.16	240.50	-28	7,505	-0.37%
2024/05/14	2	243.75	52	245.94	248.50	-50	7,230	-0.69%
2024/05/13	1	236.50	32.1	238.28	236.00	-31.1	6,998	-0.44%
2024/05/10	0.1	218.00	0	0.00	224.50	0.1	6,820	0.00%
2024/05/09	0	0.00	20	236.00	225.50	-20	6,721	-0.30%
2024/05/08	0	0.00	1	231.00	231.00	-1	6,564	-0.02%
2024/05/07	1.1	223.46	0	0.00	210.00	1.1	6,467	0.02%
2024/05/02	2	228.50	22	231.57	230.00	-20	6,487	-0.31%
2024/04/29	0	0.00	1	218.00	217.50	-1	6,652	-0.02%
2024/04/26	0	0.00	1.7	213.43	212.50	-1.7	6,693	-0.03%
2024/04/25	1	211.00	5	207.40	207.50	-4	6,699	-0.06%
2024/04/24	0	200.00	1	202.00	200.00	-1	6,689	-0.01%
2024/04/23	1	193.93	1	197.50	194.00	0	6,756	0.00%
2024/04/22	5.5	202.00	0	0.00	198.00	5.5	6,803	0.08%
2024/04/19	0.1	210.00	1	215.50	212.00	-1	6,981	-0.01%
2024/04/18	1.2	215.47	0	0.00	215.50	1.2	6,969	0.02%
2024/04/17	1	221.00	0.4	218.92	216.50	0.6	6,996	0.01%
2024/04/16	0	0.00	2.1	214.49	211.50	-2.1	7,118	-0.03%
2024/04/15	4.2	211.84	9	212.28	210.00	-4.8	7,041	-0.07%
2024/04/12	0.2	203.00	1	202.00	206.50	-0.8	6,916	-0.01%
2024/04/11	22.2	202.88	13	215.54	200.50	9.2	6,878	0.13%
2024/04/10	0	0.00	1	227.00	222.50	-1	6,709	-0.01%
2024/04/03	2	213.50	1	216.00	216.00	1	6,637	0.02%
2024/03/27	23	224.22	22	226.73	221.50	1	6,580	0.02%
2024/03/26	1	238.00	1	242.00	228.50	0	6,614	0.00%
2024/03/25	23	233.48	27	233.37	237.50	-4	6,471	-0.06%
2024/03/22	1	221.00	1	228.00	221.00	0	6,440	0.00%
2024/03/21	16	218.25	18.2	220.02	219.50	-2.2	6,438	-0.03%
2024/03/20	4.3	203.77	3	206.67	207.50	1.3	6,744	0.02%
2024/03/19	4.2	218.67	0	0.00	217.50	4.2	6,635	0.06%
2024/03/18	1	221.00	1	225.50	224.00	0	6,628	0.00%
2024/03/15	2	225.10	0	0.00	225.00	2	6,641	0.03%
2024/03/14	11	233.75	11	241.68	232.00	0	6,668	0.00%
2024/03/13	20	253.03	20	248.15	246.00	0	6,671	0.00%
2024/03/12	22	248.02	22	240.07	248.50	0	6,712	0.00%
2024/03/08	7	233.64	7	236.00	238.50	0	6,830	0.00%
2024/03/07	3	240.50	2	243.00	241.00	1	6,793	0.01%
2024/03/06	0	0.00	1	246.50	248.00	-1	6,691	-0.01%
2024/03/05	6	247.67	5	249.90	249.00	1	6,663	0.02%
2024/03/04	3	255.50	0	0.00	252.50	3	6,596	0.05%
2024/03/01	2	254.00	1	257.50	260.00	1	6,539	0.02%
2024/02/29	16	257.78	17	260.18	257.50	-1	6,506	-0.02%
2024/02/27	0	250.00	0	0.00	249.50	0	6,532	0.00%
2024/02/26	1	253.04	0	0.00	254.00	1	6,507	0.02%
2024/02/23	11	257.18	11	261.86	253.00	0	6,487	0.00%
2024/02/22	1	253.00	84	247.40	254.50	-83	6,364	-1.30%
2024/02/20	10	239.20	8	241.50	237.50	2	6,315	0.03%
2024/02/16	0	0.00	10	247.00	248.00	-10	6,428	-0.16%
2024/02/15	0	0.00	32	227.77	235.00	-32	6,407	-0.50%
2024/01/29	12	223.79	32	226.58	225.00	-20	6,876	-0.29%
2024/01/26	2	222.50	11	220.41	219.50	-9	6,900	-0.13%
2024/01/24	0	0.00	1	222.50	216.50	-1	7,217	-0.01%
2024/01/23	13	217.85	67	212.69	220.50	-54	7,271	-0.74%
2024/01/22	0	0.00	80	203.13	205.50	-80	7,049	-1.13%
2024/01/19	20	194.50	0	0.00	191.00	20	6,986	0.29%
2024/01/18	0	0.00	1	195.00	197.00	-1	6,972	-0.01%
2024/01/17	12	204.29	2	201.00	205.00	10	6,919	0.14%
2024/01/16	4	204.75	2	204.00	204.50	2	6,830	0.03%
2024/01/15	2	193.00	109	199.72	203.50	-107	6,744	-1.59%	大賣/鉅額交易
2024/01/11	0	0.00	1	188.00	191.50	-1	6,489	-0.02%
2024/01/10	2	176.75	22	188.25	189.00	-20	6,488	-0.31%
2024/01/09	0	0.00	11	186.41	186.50	-11	6,323	-0.17%
2024/01/08	2	183.75	1	183.50	183.50	1	6,330	0.02%
2024/01/05	1	183.00	16	183.91	183.50	-15	6,336	-0.24%
2024/01/04	0	0.00	5	179.90	180.00	-5	6,296	-0.08%
2024/01/03	0	0.00	1	177.00	177.50	-1	6,295	-0.02%
2024/01/02	11	177.64	7	179.14	173.50	4	6,320	0.06%
2023/12/29	2	174.50	1	174.50	174.50	1	6,333	0.02%
2023/12/28	0	0.00	1	171.00	173.50	-1	6,368	-0.02%
2023/12/27	2	169.50	0	0.00	168.00	2	6,389	0.03%
2023/12/21	8	173.19	0	0.00	173.50	8	6,430	0.12%
2023/12/20	1	183.50	1	178.00	178.00	0	6,423	0.00%
2023/12/19	2	179.50	3	181.33	181.50	-1	6,383	-0.02%
2023/12/18	2	174.25	3	179.67	181.50	-1	6,314	-0.02%
2023/12/15	11	178.14	3	178.67	172.00	8	6,262	0.13%
2023/12/14	1	187.50	20	187.50	186.50	-19	5,929	-0.32%
2023/12/13	2	183.00	2	184.50	180.00	0	6,067	0.00%
2023/12/12	1	181.50	7	182.07	181.00	-6	6,307	-0.10%
2023/12/11	8	176.94	0	0.00	179.00	8	6,307	0.13%
2023/12/07	5	176.50	11	184.86	182.00	-6	6,321	-0.09%
2023/12/06	2	180.50	0	0.00	180.00	2	6,256	0.03%
2023/12/05	12	179.38	14	179.61	179.00	-2	6,182	-0.03%
2023/12/04	2	170.25	2	170.50	171.00	0	6,046	0.00%
2023/12/01	1	167.50	1	167.00	167.00	0	6,117	0.00%
2023/11/30	1	167.00	0	0.00	166.00	1	6,185	0.02%
2023/11/27	1	166.50	0	0.00	166.50	1	6,305	0.02%
2023/11/24	0	0.00	3	169.83	173.50	-3	6,299	-0.05%
2023/11/22	1	166.50	4	167.88	168.00	-3	6,358	-0.05%
2023/11/21	2	165.50	1	166.50	163.50	1	6,356	0.02%
2023/11/20	1	165.50	1	170.00	165.50	0	6,356	0.00%
2023/11/17	1	168.00	0	0.00	168.50	1	6,332	0.02%
2023/11/16	0	0.00	1	170.50	170.00	-1	6,303	-0.02%
2023/11/15	11	165.95	10	167.00	165.50	1	6,246	0.02%
2023/11/14	1	167.00	2	168.25	169.00	-1	6,146	-0.02%
2023/11/13	3	166.33	10	167.40	166.00	-7	6,074	-0.12%
2023/11/10	8	155.75	8.4	155.67	159.00	-0.4	5,813	-0.01%
2023/11/09	1	151.00	3	150.33	151.00	-2	5,631	-0.04%
2023/11/08	7	145.93	7	147.07	147.00	0	5,657	0.00%
2023/11/06	0	0.00	1	142.00	141.00	-1	5,696	-0.02%
2023/11/03	2	138.50	1	139.50	140.00	1	5,700	0.02%
2023/11/02	3.4	140.50	1	139.00	139.50	2.4	5,716	0.04%
2023/11/01	7	140.07	2	136.50	143.50	5	5,589	0.09%
2023/10/31	2	150.75	1	150.50	150.50	1	5,324	0.02%
2023/10/27	0	0.00	1	169.00	167.50	-1	5,387	-0.02%
2023/10/26	1	168.00	0	0.00	164.00	1	5,434	0.02%
2023/10/25	2	172.50	0	0.00	170.00	2	5,423	0.04%
2023/10/24	1	172.00	1	173.00	172.00	0	5,466	0.00%
2023/10/23	0	0.00	1	176.00	173.00	-1	5,583	-0.02%
2023/10/20	1	170.50	0.1	169.00	170.50	0.9	5,712	0.02%
2023/10/19	2	174.50	1	176.50	173.00	1	5,913	0.02%
2023/10/18	2	175.25	0	0.00	175.00	2	5,963	0.03%
2023/10/17	0	0.00	3	179.00	179.50	-3	5,956	-0.05%
2023/10/16	1	175.00	0	0.00	175.50	1	6,000	0.02%
2023/10/12	1	172.00	1	174.00	175.50	0	6,335	0.00%
2023/10/06	4	173.25	5	176.00	176.00	-1	6,735	-0.01%
2023/10/05	3	176.33	2	180.00	175.00	1	6,810	0.01%
2023/10/04	0	0.00	3	182.00	182.00	-3	6,988	-0.04%
2023/10/03	6	179.42	3	177.50	176.50	3	7,197	0.04%
2023/10/02	1	183.00	10	183.00	182.50	-9	7,640	-0.12%
2023/09/28	1	186.00	0	0.00	181.00	1	7,767	0.01%
2023/09/27	1	182.00	1	183.00	183.00	0	7,818	0.00%
2023/09/25	2	182.50	0	0.00	177.50	2	8,099	0.02%
2023/09/21	2	181.75	1	182.50	181.00	1	8,655	0.01%
2023/09/20	0	0.00	1	182.00	183.00	-1	8,701	-0.01%
2023/09/19	2	187.75	1	187.00	187.00	1	8,614	0.01%
2023/09/18	15.1	191.63	6	185.83	188.00	9.1	8,476	0.11%
2023/09/15	4	178.75	5	179.90	178.50	-1	8,215	-0.01%
2023/09/14	0	0.00	1	166.50	167.50	-1	7,911	-0.01%
2023/09/13	2	161.25	0	0.00	160.50	2	7,851	0.03%
2023/09/12	2	171.25	1	165.50	165.50	1	7,792	0.01%
2023/09/11	3	169.33	8	169.69	170.00	-5	7,726	-0.06%
2023/09/08	1	166.50	1	168.00	166.50	0	7,673	0.00%
2023/09/07	1	165.00	0	167.00	165.50	1	7,677	0.01%
2023/09/06	4	169.00	4	170.38	166.00	0	7,691	0.00%
2023/09/05	0	0.00	2	164.50	165.00	-2	7,660	-0.03%
2023/09/04	1	158.50	1	159.00	159.00	0	7,600	0.00%
2023/09/01	2	160.50	2	161.75	159.00	0	7,583	0.00%
2023/08/31	2	160.25	2	159.75	160.00	0	7,547	0.00%
2023/08/30	2	157.75	1	158.50	157.50	1	7,489	0.01%
2023/08/29	2	157.50	3	158.17	157.00	-1	7,445	-0.01%
2023/08/28	2	147.75	2	151.50	150.00	0	7,327	0.00%
2023/08/24	0	0.00	1	143.50	142.50	-1	7,278	-0.01%
2023/08/23	0	0.00	1	143.00	142.00	-1	7,413	-0.01%
2023/08/22	1	140.50	0	0.00	138.00	1	7,463	0.01%
2023/08/18	1	138.50	0	0.00	138.50	1	7,510	0.01%
2023/08/17	0	0.00	1	143.00	143.50	-1	7,497	-0.01%
2023/08/16	1	137.00	1	138.50	137.00	0	7,498	0.00%
2023/08/15	1	139.00	0	0.00	140.00	1	7,496	0.01%
2023/08/09	1	151.00	0	0.00	151.50	1	7,190	0.01%
2023/08/08	2	158.00	4	158.50	157.00	-2	7,172	-0.03%
2023/08/07	0	153.00	0	0.00	153.00	0	7,096	0.00%
2023/08/04	1	152.00	0	0.00	153.00	1	7,112	0.01%
2023/08/02	4	153.88	4	155.38	151.50	0	7,156	0.00%
2023/08/01	4	157.75	1	155.00	156.00	3	7,157	0.04%
2023/07/31	2	160.75	0	0.00	160.50	2	7,087	0.03%
2023/07/28	2	162.25	2	165.25	165.50	0	7,045	0.00%
2023/07/27	4	164.00	2	163.50	163.50	2	7,092	0.03%
2023/07/26	1	163.00	1	169.00	164.00	0	7,021	0.00%
2023/07/25	5	161.40	8	163.38	164.50	-3	6,878	-0.04%
2023/07/24	6	156.67	4	161.00	158.50	2	6,735	0.03%
2023/07/21	2	147.25	3	148.17	149.50	-1	6,458	-0.02%
2023/07/20	1	147.00	3	146.83	147.50	-2	6,443	-0.03%
2023/07/19	0	0.00	1	142.50	142.50	-1	6,420	-0.02%
2023/07/18	4	143.50	2	144.50	141.50	2	6,490	0.03%
2023/07/17	2	150.25	3	149.33	149.00	-1	6,392	-0.02%
2023/07/14	0	0.00	3	148.00	144.00	-3	6,242	-0.05%
2023/07/13	1	149.50	1	147.50	144.50	0	6,123	0.00%
2023/07/12	1	140.00	0	0.00	143.00	1	5,938	0.02%
2023/07/11	1	143.50	1	145.00	140.50	0	5,853	0.00%
2023/07/10	2	145.00	23	146.67	146.00	-21	5,727	-0.37%
2023/07/07	18	144.89	3	143.33	144.00	15	5,747	0.26%
2023/07/06	0	0.00	2	135.75	136.50	-2	5,326	-0.04%
2023/07/05	0	0.00	1	133.50	131.00	-1	5,329	-0.02%
2023/07/04	3	135.33	2	135.50	133.50	1	5,304	0.02%
2023/07/03	11	140.59	11	138.45	137.50	0	5,175	0.00%
2023/06/30	12	132.13	12	133.79	136.00	0	4,961	0.00%
2023/06/29	0	0.00	3	126.67	129.50	-3	4,553	-0.07%
2023/06/09	0	0.00	1	116.00	116.00	-1	4,198	-0.02%
2023/06/08	1	111.00	0	0.00	110.00	1	4,149	0.02%
2023/06/07	1	112.00	2	112.25	112.50	-1	4,176	-0.02%
2023/06/06	1	109.00	0	0.00	110.00	1	4,162	0.02%
2023/06/01	0	0.00	1	110.50	111.00	-1	4,174	-0.02%
2023/05/29	0	0.00	1	107.00	109.50	-1	4,073	-0.02%
2023/05/25	1	98.50	0	0.00	98.60	1	3,868	0.03%
2023/05/22	1	102.00	2	103.00	102.50	-1	3,926	-0.03%
2023/05/18	0	0.00	1	100.00	99.70	-1	3,932	-0.03%
2023/05/17	1	100.00	0	0.00	100.00	1	3,948	0.03%
2023/05/16	2	99.20	2	99.55	98.90	0	3,959	0.00%
2023/05/11	0	0.00	1	100.00	100.00	-1	3,975	-0.03%
2023/05/09	1	104.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	2	111.25	3	110.00	109.00	-1	3,971	-0.03%
2023/05/04	0	0.00	1	116.50	117.50	-1	3,912	-0.03%
2023/05/03	4	115.25	4	116.38	116.00	0	4,009	0.00%
2023/04/28	1	110.00	0	0.00	110.50	1	3,980	0.03%
2023/04/26	0	0.00	1	111.00	111.00	-1	4,020	-0.02%
2023/04/25	3	109.33	0	0.00	109.00	3	4,004	0.07%
2023/04/21	0	0.00	2	116.50	115.00	-2	3,934	-0.05%
2023/04/20	2	114.50	0	115.00	114.50	2	3,810	0.05%
2023/04/19	2	118.00	3	118.00	115.50	-1	3,799	-0.03%
2023/04/17	5	116.00	9	116.11	115.50	-4	3,711	-0.11%
2023/04/14	0	0.00	2	113.50	112.00	-2	3,647	-0.05%
2023/04/13	1	111.00	13	113.00	112.50	-12	3,634	-0.33%
2023/04/12	2	100.55	29	109.48	112.50	-27	3,558	-0.76%
2023/04/11	1	103.00	0	0.00	106.00	1	3,367	0.03%
2023/04/10	5	106.70	1	107.00	105.00	4	3,443	0.12%
2023/04/07	1	100.50	2	102.25	102.50	-1	3,296	-0.03%
2023/04/06	0	0.00	1	97.10	98.00	-1	3,247	-0.03%
2023/03/31	0	94.70	0	0.00	94.60	0	3,358	0.00%
2023/03/30	1	93.90	0	0.00	92.40	1	3,436	0.03%
2023/03/29	0	0.00	20	97.70	93.60	-20	3,410	-0.59%
2023/03/27	1	97.30	0	0.00	97.30	1	3,450	0.03%
2023/03/15	5	98.20	0	0.00	97.90	5	3,776	0.13%
2023/03/14	0	0.00	1	102.00	99.50	-1	3,823	-0.03%
2023/03/10	1	98.50	0	0.00	98.50	1	3,921	0.03%
2023/03/07	0	0.00	1	107.00	107.00	-1	3,966	-0.03%
2023/03/02	0	0.00	1	103.00	102.50	-1	3,986	-0.03%
2023/03/01	1	105.00	0	0.00	104.50	1	4,002	0.02%
2023/02/24	1	104.00	0	0.00	104.00	1	4,103	0.02%
2023/02/22	4	103.75	0	0.00	106.00	4	4,189	0.10%
2023/02/21	12	105.25	4	108.00	105.50	8	4,176	0.19%
2023/02/20	20	106.00	0	0.00	106.50	20	4,187	0.48%
2023/02/17	0	0.00	2	100.00	102.50	-2	4,128	-0.05%
2023/02/16	2	98.95	0	0.00	99.00	2	4,124	0.05%
2023/02/15	0	0.00	0	100.50	100.00	0	4,121	0.00%
2023/02/10	0	96.80	0	0.00	97.30	0	4,152	0.00%
2023/02/08	2	98.30	2.5	98.88	98.40	-0.5	4,093	-0.01%
2023/02/07	1	99.90	0	0.00	99.50	1	4,073	0.02%
2023/02/01	0	0.00	3	105.50	105.00	-3	3,987	-0.08%
2023/01/30	0	0.00	1	96.60	95.80	-1	3,893	-0.03%
2023/01/17	1.5	95.00	0	0.00	95.00	1.5	4,001	0.04%
2023/01/13	1	91.90	0	0.00	91.70	1	4,093	0.02%
2023/01/11	0	0.00	1	94.30	93.30	-1	4,190	-0.02%
2023/01/10	1	92.70	5	92.90	93.30	-4	4,159	-0.10%
2023/01/09	1	92.70	8	92.73	93.30	-7	4,100	-0.17%
2023/01/05	9	89.71	0	0.00	89.50	9	4,011	0.22%
2022/12/29	3	89.70	3	90.30	90.80	0	3,854	0.00%
2022/12/28	2	91.20	21	91.90	91.90	-19	3,763	-0.50%
2022/12/27	3	87.80	0	0.00	88.00	3	3,626	0.08%
2022/12/23	2	91.30	1	90.00	88.90	1	3,619	0.03%
2022/12/22	0	0.00	1	85.80	90.00	-1	3,537	-0.03%
2022/12/21	1	85.00	0	0.00	83.70	1	3,507	0.03%
2022/12/15	1	90.50	2	91.00	90.90	-1	3,556	-0.03%
2022/12/13	6	89.30	1	89.30	87.80	5	3,500	0.14%
2022/12/09	4	89.15	4	89.15	88.50	0	3,476	0.00%
2022/12/08	3	89.10	4	90.28	90.00	-1	3,421	-0.03%
2022/12/07	0	0.00	1	88.20	85.90	-1	3,324	-0.03%
2022/12/05	3	90.27	1	90.20	88.80	2	3,152	0.06%
2022/12/02	1	88.80	1	89.40	88.70	0	3,095	0.00%
2022/12/01	0	0.00	5	84.80	85.70	-5	3,011	-0.17%
2022/11/30	0	0.00	3	85.40	85.00	-3	2,989	-0.10%
2022/11/29	0	0.00	2	85.30	85.10	-2	2,969	-0.07%
2022/11/23	0	0.00	10	83.00	82.10	-10	2,838	-0.35%
2022/11/22	1	84.30	0	0.00	82.90	1	2,816	0.04%
2022/11/21	19	85.02	0	0.00	86.30	19	2,738	0.69%
2022/10/31	6	78.70	5	79.30	77.00	1	2,895	0.03%
2022/10/27	1	79.50	10	79.70	81.20	-9	2,823	-0.32%
2022/10/24	1	77.00	3	75.73	78.10	-2	2,582	-0.08%
2022/10/21	0	0.00	1	72.60	73.60	-1	2,496	-0.04%
2022/10/18	0	0.00	2	66.00	66.30	-2	2,337	-0.09%
2022/10/17	0	0.00	1	63.30	64.80	-1	2,358	-0.04%
2022/10/13	0	0.00	1	63.50	63.40	-1	2,375	-0.04%
2022/10/12	0	0.00	6	64.60	65.30	-6	2,390	-0.25%
2022/10/11	0	0.00	50	66.60	66.80	-50	2,416	-2.07%
2022/10/06	1	66.10	0	0.00	66.00	1	2,469	0.04%
2022/09/28	2	65.90	0	0.00	63.00	2	2,539	0.08%
2022/09/26	0	0.00	2	68.00	66.40	-2	2,544	-0.08%
2022/09/22	0	0.00	3	76.50	76.20	-3	2,561	-0.12%
2022/09/12	6	81.40	1	83.20	83.70	5	2,837	0.18%
2022/09/07	1	80.50	0	0.00	80.50	1	2,967	0.03%
2022/09/05	1	83.30	2	83.95	83.00	-1	3,182	-0.03%
2022/08/31	2	87.30	0	0.00	87.30	2	3,214	0.06%
2022/08/29	0	0.00	1	85.20	85.40	-1	3,241	-0.03%
2022/08/26	0	0.00	1	87.30	86.10	-1	3,237	-0.03%
2022/08/25	5	88.50	1	88.50	87.70	4	3,223	0.12%
2022/08/24	6	88.87	0	0.00	88.20	6	3,225	0.19%
2022/08/23	1	86.60	0	0.00	86.60	1	3,215	0.03%
2022/08/22	1	85.00	1	85.70	86.20	0	3,253	0.00%
2022/08/18	2	83.05	1	83.20	83.90	1	3,198	0.03%
2022/08/17	42	89.32	4	89.00	88.00	38	3,013	1.26%
2022/08/16	0	0.00	7	98.23	97.70	-7	2,843	-0.25%
2022/08/05	0	0.00	1	98.00	98.90	-1	3,159	-0.03%
2022/08/04	2	96.50	0	0.00	97.20	2	3,186	0.06%
2022/07/29	0	0.00	1	100.50	102.00	-1	3,250	-0.03%
2022/07/27	0	0.00	10	100.00	101.00	-10	3,344	-0.30%
2022/07/26	1	102.00	0.3	100.00	99.40	0.7	3,399	0.02%
2022/07/20	0.3	97.70	0	0.00	97.40	0.3	4,535	0.01%
2022/07/18	5	93.24	2	93.00	94.50	3	4,654	0.06%
2022/07/15	20	94.67	0	0.00	94.40	20	4,720	0.42%
2022/07/14	0	0.00	1	94.70	96.30	-1	4,833	-0.02%
2022/07/13	2	99.50	0	0.00	96.40	2	4,957	0.04%
2022/07/12	2	98.50	0	0.00	98.00	2	5,311	0.04%
2022/07/07	1	106.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	2	108.00	0	0.00	106.50	2	6,132	0.03%
2022/07/05	2	112.00	1	113.00	112.50	1	6,141	0.02%
2022/06/30	1	113.50	0	0.00	110.50	1	6,034	0.02%
2022/06/29	1	110.00	1	110.50	110.50	0	6,062	0.00%
2022/06/28	1	108.50	0	0.00	108.50	1	6,091	0.02%
2022/06/24	0	0.00	1	105.00	107.50	-1	6,191	-0.02%
2022/06/23	1	99.70	0	0.00	101.50	1	6,235	0.02%
2022/06/22	3	100.00	5	103.00	99.70	-2	6,360	-0.03%
2022/06/21	6	99.97	0	0.00	101.00	6	6,577	0.09%
2022/06/20	1	99.80	1	100.50	99.80	0	6,562	0.00%
2022/06/17	4	101.08	0	0.00	101.00	4	6,524	0.06%
2022/06/16	1	108.00	0	0.00	105.50	1	6,414	0.02%
2022/06/15	9	108.33	0	0.00	108.00	9	6,386	0.14%
2022/06/08	4	113.38	0	0.00	113.50	4	6,089	0.07%
2022/06/06	2	112.75	0	0.00	113.00	2	6,101	0.03%
2022/06/01	0	0.00	1	114.00	114.00	-1	6,132	-0.02%
2022/05/30	4	115.50	0	0.00	116.50	4	6,120	0.07%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	8	113.00	0	0.00	112.50	8	6,065	0.13%
2022/05/24	3	117.67	0	0.00	114.50	3	6,028	0.05%
2022/05/23	1	117.50	1	119.50	119.50	0	5,968	0.00%
2022/05/20	1	122.50	0	0.00	117.50	1	5,961	0.02%
2022/05/18	2	119.00	2	119.50	120.00	0	5,866	0.00%
2022/05/17	2	118.50	0	0.00	118.50	2	5,839	0.03%
2022/05/12	3	115.00	0	0.00	112.00	3	5,612	0.05%
2022/05/09	4	117.63	0	0.00	116.00	4	5,528	0.07%
2022/05/06	1	122.00	1	120.00	119.50	0	5,498	0.00%
2022/05/04	0	0.00	1	123.50	120.50	-1	5,462	-0.02%
2022/04/29	1	126.50	1	127.50	127.50	0	5,388	0.00%
2022/04/28	2	125.50	0	0.00	125.00	2	5,336	0.04%
2022/04/27	6	130.50	10	132.00	134.00	-4	5,177	-0.08%
2022/04/26	8	134.31	9	134.94	133.50	-1	5,001	-0.02%
2022/04/25	0	0.00	0	127.00	127.50	0	4,210	0.00%
2022/04/22	0	0.00	0	128.50	128.50	0	4,124	0.00%
2022/04/21	0	127.00	0	0.00	127.50	0	4,080	0.00%
2022/04/20	1	132.50	0	0.00	131.00	1	4,037	0.02%
2022/04/19	0	0.00	1	133.00	133.50	-1	3,920	-0.03%
2022/04/18	0	0.00	1	132.50	132.50	-1	3,801	-0.03%
2022/04/15	2	133.00	19	130.89	130.50	-17	3,517	-0.48%
2022/04/14	0	0.00	5	123.40	124.00	-5	3,058	-0.16%
2022/04/12	0	0.00	1	116.50	118.50	-1	2,793	-0.04%
2022/04/11	0	0.00	5	118.50	115.00	-5	2,716	-0.18%
2022/04/07	0	0.00	1	113.00	112.00	-1	2,655	-0.04%
2022/04/06	4	115.50	0	0.00	115.00	4	2,628	0.15%
2022/03/31	5	111.00	0	0.00	111.00	5	2,490	0.20%
2022/03/29	2	114.75	0	0.00	113.50	2	2,388	0.08%
2022/03/28	2	116.50	0	0.00	121.50	2	2,230	0.09%
2022/03/25	3	118.00	6	120.58	119.00	-3	2,145	-0.14%
2022/03/24	2	121.25	12	114.58	119.50	-10	2,259	-0.44%
2022/03/23	0	0.00	2	111.50	111.50	-2	2,226	-0.09%
2022/03/21	3	109.67	0	0.00	109.50	3	2,209	0.14%
2022/03/18	1	110.00	0	0.00	109.00	1	2,212	0.05%
2022/03/14	0	0.00	1	106.50	107.50	-1	2,210	-0.05%
2022/03/11	4	105.88	1	106.00	106.50	3	2,213	0.14%
2022/03/09	3	105.00	0	0.00	105.50	3	2,212	0.14%
2022/03/08	5	105.90	0	0.00	105.00	5	2,187	0.23%
2022/03/02	0	0.00	1	111.50	112.50	-1	2,126	-0.05%
2022/02/24	0	0.00	2	109.00	108.50	-2	2,224	-0.09%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/22	2	111.50	0	0.00	111.50	2	2,257	0.09%
2022/02/10	0	0.00	8	111.63	112.00	-8	2,366	-0.34%
2022/01/26	8	105.50	0	0.00	106.00	8	2,482	0.32%
2022/01/24	0	0.00	2	109.50	109.00	-2	2,524	-0.08%
2022/01/13	1	119.50	1	120.00	116.00	0	2,717	0.00%
2022/01/10	0	0.00	2	119.25	121.00	-2	2,728	-0.07%
2022/01/07	0	0.00	1	118.00	116.50	-1	2,746	-0.04%
2022/01/06	0	0.00	4	114.50	114.50	-4	2,795	-0.14%
2022/01/04	0	0.00	1	113.00	113.00	-1	2,989	-0.03%
2021/12/30	1	111.00	0	0.00	110.50	1	3,396	0.03%
2021/12/28	0	0.00	1	109.50	110.50	-1	4,345	-0.02%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/20	8	115.44	0	0.00	114.00	8	5,569	0.14%
2021/12/17	2	115.00	27	115.81	116.50	-25	5,313	-0.47%
2021/12/15	5	108.50	1	109.00	109.00	4	5,101	0.08%
2021/12/08	5	110.50	0	0.00	110.50	5	5,113	0.10%
2021/12/07	0	0.00	2	110.50	111.00	-2	5,148	-0.04%
2021/11/30	1	110.00	0	0.00	112.00	1	5,196	0.02%
2021/11/25	5	111.50	0	0.00	111.50	5	5,200	0.10%
2021/11/24	0	0.00	1	114.00	112.00	-1	5,212	-0.02%
2021/11/16	1	108.50	0	0.00	108.50	1	5,148	0.02%
2021/11/15	1	111.00	0	0.00	109.00	1	5,155	0.02%
2021/11/11	5	111.50	2	112.00	112.50	3	5,132	0.06%
2021/11/09	1	115.00	1	114.00	114.50	0	5,111	0.00%
2021/11/08	0	0.00	1	115.00	114.00	-1	5,101	-0.02%
2021/11/05	1	111.50	0	0.00	110.50	1	5,044	0.02%
2021/11/04	1	111.00	0	0.00	110.50	1	5,066	0.02%
2021/11/03	0	0.00	5	113.50	112.00	-5	5,088	-0.10%
2021/11/02	0	0.00	2	114.50	111.50	-2	5,088	-0.04%
2021/11/01	0	0.00	2	118.00	115.00	-2	5,076	-0.04%
2021/10/29	4	112.50	1	114.00	113.00	3	5,063	0.06%
2021/10/28	0	0.00	8	114.00	114.00	-8	5,017	-0.16%
2021/10/27	1	108.50	0	0.00	109.00	1	4,896	0.02%
2021/10/26	1	106.50	0	0.00	106.00	1	4,881	0.02%
2021/10/22	18	105.36	0	0.00	105.50	18	4,896	0.37%
2021/10/21	0	0.00	1	106.50	108.00	-1	4,909	-0.02%
2021/10/20	10	107.25	0	0.00	106.50	10	4,874	0.21%
2021/10/19	2	108.00	1	108.00	108.00	1	4,845	0.02%
2021/10/15	6	108.25	1	109.50	110.50	5	4,826	0.10%
2021/10/14	3	111.50	0	0.00	111.50	3	4,733	0.06%
2021/10/13	2	114.25	2	116.50	118.00	0	4,607	0.00%
2021/10/12	3	115.33	0	0.00	113.00	3	4,523	0.07%
2021/10/08	1	121.50	4	121.50	121.00	-3	4,420	-0.07%
2021/10/07	6	117.50	0	0.00	123.50	6	4,316	0.14%
2021/10/06	2	125.50	11	131.77	122.00	-9	4,053	-0.22%
2021/10/05	3	116.83	3	119.17	123.50	0	3,406	0.00%
2021/10/04	0	0.00	36	122.25	121.50	-36	3,164	-1.14%
2021/10/01	4	117.00	1	119.00	113.00	3	2,791	0.11%
2021/09/30	1	116.50	7	116.36	116.50	-6	2,257	-0.27%
2021/09/29	1	107.50	1	105.00	106.00	0	2,115	0.00%
2021/09/23	7	102.00	0	0.00	102.00	7	2,481	0.28%
2021/09/22	5	103.00	0	0.00	102.50	5	2,597	0.19%
2021/09/17	15	103.00	0	0.00	103.50	15	2,701	0.56%
2021/09/16	15	103.50	0	0.00	104.00	15	2,764	0.54%
2021/08/27	0	0.00	30	113.17	113.00	-30	5,559	-0.54%
2021/08/26	1	116.50	0	0.00	115.00	1	5,594	0.02%
2021/08/23	0	0.00	1	109.00	109.50	-1	5,800	-0.02%
2021/08/20	1	107.50	1	109.00	108.50	0	5,868	0.00%
2021/08/18	0	0.00	1	114.00	115.00	-1	5,895	-0.02%
2021/08/16	0	0.00	1	113.50	113.00	-1	5,915	-0.02%
2021/08/10	0	0.00	2	116.00	115.50	-2	6,044	-0.03%
2021/08/04	2	119.00	0	0.00	118.50	2	6,460	0.03%
2021/07/28	0	0.00	1	123.00	123.00	-1	7,292	-0.01%
2021/07/27	3	121.67	0	0.00	121.00	3	7,352	0.04%
2021/07/26	3	125.50	0	0.00	125.00	3	7,485	0.04%
2021/07/22	1	127.00	0	0.00	126.50	1	7,517	0.01%
2021/07/21	5	127.50	0	0.00	127.50	5	7,536	0.07%
2021/07/19	0	0.00	4	130.13	129.50	-4	7,501	-0.05%
2021/07/12	5	130.50	0	0.00	129.00	5	7,844	0.06%
2021/07/09	0	0.00	2	132.00	129.00	-2	7,879	-0.03%
2021/07/08	0	0.00	20	129.00	133.50	-20	7,911	-0.25%
2021/07/05	2	137.75	2	137.75	136.00	0	7,924	0.00%
2021/07/02	1	133.00	1	132.50	133.50	0	7,828	0.00%
2021/07/01	2	130.75	5	134.50	129.50	-3	7,797	-0.04%
2021/06/30	1	135.50	2	134.75	134.00	-1	7,705	-0.01%
2021/06/29	0	0.00	3	132.17	131.50	-3	7,616	-0.04%
2021/06/28	2	132.75	0	0.00	131.50	2	7,515	0.03%
2021/06/25	1	133.50	2	136.00	131.50	-1	7,436	-0.01%
2021/06/24	2	138.00	0	0.00	134.50	2	7,399	0.03%
2021/06/23	4	138.00	4	138.38	134.00	0	7,310	0.00%
2021/06/22	8	137.94	4	141.38	137.50	4	7,170	0.06%
2021/06/21	3	133.33	0	0.00	133.50	3	6,799	0.04%
2021/06/18	0	0.00	8	132.00	132.50	-8	6,703	-0.12%
2021/06/17	4	133.75	2	135.50	132.50	2	6,614	0.03%
2021/06/16	5	129.50	12	133.54	132.50	-7	6,410	-0.11%
2021/06/15	1	129.00	3	129.83	130.00	-2	6,149	-0.03%
2021/06/11	6	127.67	7	127.00	124.50	-1	5,929	-0.02%
2021/06/10	5	122.50	4	123.88	121.50	1	5,562	0.02%
2021/06/09	7	122.00	8	120.56	123.50	-1	5,306	-0.02%
2021/06/04	5	119.40	1	123.00	116.00	4	4,986	0.08%
2021/06/03	0	0.00	11	114.55	116.00	-11	4,642	-0.24%
2021/06/01	1	112.00	4	113.50	113.50	-3	4,574	-0.07%
2021/05/31	5	111.90	30	112.35	110.50	-25	4,564	-0.55%
2021/05/27	3	104.50	0	0.00	105.50	3	4,400	0.07%
2021/05/25	3	103.50	5	104.50	103.50	-2	4,499	-0.04%
2021/05/21	8	103.19	0	0.00	104.00	8	4,565	0.18%
2021/05/20	1	105.50	0	0.00	101.50	1	4,619	0.02%
2021/05/19	5	105.00	1	107.50	106.00	4	4,617	0.09%
2021/05/18	0	0.00	4	100.38	104.50	-4	4,604	-0.09%
2021/05/17	29	95.93	0	0.00	95.50	29	4,577	0.63%
2021/05/14	0	0.00	7	111.64	106.00	-7	4,465	-0.16%
2021/05/12	7	104.50	0	0.00	105.50	7	4,288	0.16%
2021/05/11	8	117.88	3	120.83	116.00	5	4,090	0.12%
2021/05/10	3	122.67	13	123.19	122.50	-10	3,867	-0.26%
2021/05/07	0	0.00	1	118.00	116.50	-1	3,558	-0.03%
2021/05/06	0	0.00	10	118.40	119.00	-10	3,469	-0.29%
2021/05/04	6	108.33	0	0.00	106.50	6	3,356	0.18%
2021/05/03	6	117.17	6	119.25	112.00	0	3,386	0.00%
2021/04/29	1	115.50	2	116.00	116.00	-1	3,283	-0.03%
2021/04/26	3	114.33	1	115.50	115.00	2	3,267	0.06%
2021/04/22	2	116.00	0	0.00	112.00	2	3,332	0.06%
2021/04/21	0	0.00	1	117.50	116.50	-1	3,284	-0.03%
2021/04/20	1	121.00	3	117.50	117.50	-2	3,261	-0.06%
2021/04/19	0	0.00	1	117.00	119.00	-1	3,242	-0.03%
2021/04/16	1	114.50	0	0.00	114.00	1	3,150	0.03%
2021/04/15	35	112.93	2	112.50	112.00	33	3,155	1.05%
2021/04/14	1	109.50	3	110.83	110.50	-2	3,196	-0.06%
2021/04/13	1	111.00	1	113.50	110.50	0	3,157	0.00%
2021/04/12	1	110.50	2	110.00	112.00	-1	3,162	-0.03%
2021/04/09	6	108.08	1	111.50	108.00	5	3,138	0.16%
2021/04/08	16	110.66	8	110.50	110.50	8	3,123	0.26%
2021/04/07	1	108.00	4	108.25	108.00	-3	3,132	-0.10%
2021/04/06	1	106.00	1	106.00	106.50	0	3,160	0.00%
2021/04/01	0	0.00	2	106.25	106.00	-2	3,207	-0.06%
2021/03/31	3	106.33	0	0.00	106.00	3	3,224	0.09%
2021/03/30	8	105.25	5	107.60	108.50	3	3,245	0.09%
2021/03/29	2	105.50	0	0.00	105.50	2	3,277	0.06%
2021/03/26	1	106.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	2	105.75	0	0.00	105.00	2	3,485	0.06%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/16	0	0.00	2	112.50	112.00	-2	3,793	-0.05%
2021/03/15	5	112.50	0	0.00	112.50	5	3,836	0.13%
2021/03/04	0	0.00	1	114.50	113.00	-1	4,113	-0.02%
2021/03/03	20	114.50	0	0.00	114.00	20	4,160	0.48%
2021/03/02	1	115.00	1	116.50	113.50	0	4,227	0.00%
2021/02/26	1	114.50	10	122.00	114.00	-9	4,366	-0.21%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	0	0.00	1	114.50	114.00	-1	4,359	-0.02%
2021/02/22	0	0.00	1	115.00	115.00	-1	4,366	-0.02%
2021/02/19	1	109.50	1	110.00	111.50	0	4,314	0.00%
2021/02/18	2	109.50	0	0.00	109.50	2	4,362	0.05%
2021/02/17	0	0.00	1	107.00	108.00	-1	4,402	-0.02%
2021/02/01	0	0.00	10	103.50	104.00	-10	4,622	-0.22%
2021/01/29	10	101.00	0	0.00	100.50	10	4,630	0.22%
2021/01/26	0	0.00	10	108.00	109.00	-10	4,830	-0.21%
2021/01/25	0	0.00	10	109.90	110.50	-10	4,821	-0.21%
2021/01/22	0	0.00	1	104.50	105.00	-1	4,748	-0.02%
2021/01/21	7	100.14	0	0.00	100.50	7	4,716	0.15%
2021/01/19	0	0.00	1	105.50	103.00	-1	4,809	-0.02%
2021/01/18	0	0.00	1	101.00	102.50	-1	4,802	-0.02%
2021/01/13	0	0.00	2	102.50	102.50	-2	4,830	-0.04%
2021/01/12	2	102.75	0	0.00	101.50	2	4,904	0.04%
2021/01/11	1	105.50	0.1	106.00	106.00	0.9	4,880	0.02%
2021/01/08	3.1	108.84	1	115.50	109.00	2.1	4,914	0.04%
2021/01/07	0	0.00	1	112.00	113.50	-1	4,952	-0.02%
2021/01/05	4	110.38	3	110.83	110.00	1	5,662	0.02%
2020/12/31	1	107.50	0	0.00	107.00	1	5,926	0.02%
2020/12/30	4	108.88	0	0.00	109.00	4	6,274	0.06%
2020/12/29	3	109.50	0	0.00	109.00	3	6,638	0.05%
2020/12/28	2	110.00	0	0.00	110.00	2	6,673	0.03%
2020/12/24	1	114.00	0	0.00	113.00	1	6,845	0.01%
2020/12/22	11	114.23	0	0.00	113.50	11	7,963	0.14%
2020/12/21	1	112.50	13	117.77	118.50	-12	7,993	-0.15%
2020/12/18	3	113.33	1	112.50	112.00	2	8,037	0.02%
2020/12/17	1	109.00	3	109.50	110.50	-2	8,124	-0.02%
2020/12/15	1	117.50	0	0.00	111.50	1	8,619	0.01%
2020/12/14	0	0.00	1	116.50	116.50	-1	8,628	-0.01%
2020/12/11	7	120.36	2	122.50	120.00	5	8,708	0.06%
2020/12/10	1	125.50	0	0.00	121.50	1	8,802	0.01%
2020/12/09	1	123.00	1	122.00	122.00	0	9,052	0.00%
2020/12/07	2	122.50	0	0.00	122.50	2	9,957	0.02%
2020/12/04	5	124.00	0	0.00	124.00	5	10,280	0.05%
2020/11/30	2	131.50	5	133.00	130.50	-3	11,330	-0.03%
2020/11/27	1	128.50	1	129.50	129.00	0	11,394	0.00%
2020/11/25	2	125.00	2	124.00	125.50	0	12,113	0.00%
2020/11/23	0	0.00	4	121.25	122.00	-4	12,418	-0.03%
2020/11/20	4	123.75	2	124.50	123.50	2	12,613	0.02%
2020/11/19	1	126.50	1	126.50	126.00	0	12,815	0.00%
2020/11/18	1	124.50	1	124.50	124.50	0	13,059	0.00%
2020/11/17	0	0.00	0.3	125.00	124.00	-0.3	13,204	0.00%
2020/11/16	4	126.88	2	130.50	125.50	2	13,334	0.01%
2020/11/10	4	130.50	2	134.50	130.50	2	13,956	0.01%
2020/11/09	1	135.00	0	0.00	134.00	1	14,046	0.01%
2020/11/05	4	132.13	0	0.00	130.00	4	14,170	0.03%
2020/11/04	2	129.50	2	132.50	129.50	0	14,447	0.00%
2020/10/28	0	0.00	1	136.00	133.50	-1	14,980	-0.01%
2020/10/26	2	131.75	0	0.00	130.00	2	15,370	0.01%
2020/10/20	2	131.50	2	131.25	132.50	0	15,711	0.00%
2020/10/16	0	0.00	3	135.50	134.50	-3	15,822	-0.02%
2020/10/15	1	138.00	1	142.50	138.00	0	15,821	0.00%
2020/10/14	4	141.50	4	142.63	141.50	0	15,766	0.00%
2020/10/13	3	140.67	5	140.60	139.50	-2	15,613	-0.01%
2020/10/12	2	139.25	4	137.13	139.00	-2	15,189	-0.01%
2020/10/08	1	137.00	1	136.00	135.00	0	15,200	0.00%
2020/10/07	12	138.00	6	137.67	135.50	6	15,128	0.04%
2020/10/06	13	137.46	29	135.10	138.00	-16	14,831	-0.11%
2020/10/05	5	130.00	5	127.60	130.00	0	14,654	0.00%
2020/09/30	0	0.00	4	126.13	128.00	-4	14,650	-0.03%
2020/09/29	9	123.67	9	124.33	125.00	0	14,619	0.00%
2020/09/28	12	125.08	3	124.17	124.00	9	14,564	0.06%
2020/09/25	16	131.22	5	136.20	123.50	11	14,299	0.08%
2020/09/24	1	129.50	0	0.00	131.00	1	13,382	0.01%
2020/09/23	2	131.75	1	132.50	133.00	1	13,238	0.01%
2020/09/22	1	132.00	1	133.00	130.00	0	13,125	0.00%
2020/09/21	4	135.88	4	133.50	132.00	0	13,008	0.00%
2020/09/18	3	131.50	5	133.40	135.00	-2	12,802	-0.02%
2020/09/17	1	130.00	0	0.00	129.00	1	12,474	0.01%
2020/09/16	1	132.00	3	128.17	132.00	-2	12,394	-0.02%
2020/09/15	2	130.00	1	129.00	129.50	1	12,266	0.01%
2020/09/14	4	128.88	4	130.00	129.00	0	12,154	0.00%
2020/09/11	10	133.05	6	135.67	130.50	4	11,857	0.03%
2020/09/10	9	132.56	9	132.17	133.50	0	11,230	0.00%
2020/09/09	10	128.45	11	131.23	134.00	-1	10,947	-0.01%
2020/09/08	5	128.10	2	128.50	127.00	3	10,630	0.03%
2020/09/07	24	134.54	25	133.82	132.50	-1	10,371	-0.01%
2020/09/04	3	124.17	5	123.70	124.00	-2	9,944	-0.02%
2020/09/03	3	124.50	5	124.60	124.50	-2	9,887	-0.02%
2020/09/02	3	122.17	3	122.50	123.50	0	9,735	0.00%
2020/09/01	4	121.25	1	118.50	120.00	3	9,670	0.03%
2020/08/31	1	120.00	4	119.50	123.00	-3	9,339	-0.03%
2020/08/27	4	113.38	7	116.29	113.50	-3	8,776	-0.03%
2020/08/26	8	111.75	8	108.94	113.50	0	8,455	0.00%
2020/08/25	6	108.92	6	109.67	108.00	0	8,298	0.00%
2020/08/24	7	104.79	6	106.08	108.00	1	8,316	0.01%
2020/08/21	6	101.25	4	103.00	102.50	2	8,429	0.02%
2020/08/20	2	100.70	2	99.90	99.00	0	8,356	0.00%
2020/08/19	2	105.00	2	106.50	105.50	0	8,192	0.00%
2020/08/18	27	106.69	37	106.89	105.00	-10	8,084	-0.12%
2020/08/17	5	100.90	4	99.75	101.00	1	7,657	0.01%
2020/08/14	2	99.25	4	100.05	98.50	-2	7,612	-0.03%
2020/08/13	5	97.68	10	97.73	99.40	-5	7,588	-0.07%
2020/08/12	3	98.90	2	99.65	98.20	1	7,538	0.01%
2020/08/11	8	99.23	6	99.82	99.10	2	7,552	0.03%
2020/08/10	17	100.42	19	100.39	98.40	-2	7,429	-0.03%
2020/08/07	9	96.56	21	98.48	100.00	-12	7,137	-0.17%
2020/08/06	4	93.85	0	0.00	93.70	4	6,803	0.06%
2020/08/05	4	93.58	0	0.00	93.60	4	6,815	0.06%
2020/08/04	2	95.25	5	95.50	94.00	-3	6,837	-0.04%
2020/08/03	3	92.53	0	0.00	93.00	3	6,713	0.04%
2020/07/31	6	92.18	5	92.92	92.20	1	6,772	0.01%
2020/07/30	12	93.07	55	94.56	93.50	-43	7,089	-0.61%
2020/07/29	8	92.29	13	92.83	92.80	-5	7,121	-0.07%
2020/07/28	3	88.77	2	89.60	87.60	1	6,862	0.01%
2020/07/27	1	89.10	3	89.30	89.30	-2	6,882	-0.03%
2020/07/24	9	89.09	2	90.40	87.70	7	6,840	0.10%
2020/07/23	2	88.85	3	89.77	89.60	-1	6,813	-0.01%
2020/07/22	7	89.53	3	89.40	88.40	4	6,770	0.06%
2020/07/21	1	89.00	3	89.03	89.10	-2	6,617	-0.03%
2020/07/20	2	87.85	1	88.00	87.90	1	6,546	0.02%
2020/07/17	1	86.70	1	88.10	86.60	0	6,502	0.00%
2020/07/16	3	87.50	13	87.47	88.00	-10	6,434	-0.16%
2020/07/15	2	86.10	18	88.11	85.50	-16	6,338	-0.25%
2020/07/13	2	85.70	0	0.00	84.50	2	6,103	0.03%
2020/07/10	3	85.20	21	87.60	85.20	-18	6,061	-0.30%
2020/07/09	1	85.00	1	83.70	83.70	0	5,844	0.00%
2020/07/08	5	82.16	1	82.80	82.50	4	5,863	0.07%
2020/07/07	7	82.29	0	0.00	81.50	7	5,885	0.12%
2020/07/02	2	84.95	0	0.00	84.70	2	5,995	0.03%
2020/07/01	2	83.50	0	0.00	85.40	2	6,078	0.03%
2020/06/30	2	83.40	0	0.00	83.80	2	6,148	0.03%
2020/06/29	3	85.43	0	0.00	85.00	3	6,218	0.05%
2020/06/24	6	86.45	0	0.00	86.10	6	6,224	0.10%
2020/06/23	5	86.28	0	0.00	86.00	5	6,294	0.08%
2020/06/22	3	87.20	0	0.00	87.10	3	6,343	0.05%
2020/06/19	2	87.10	0	0.00	86.80	2	6,422	0.03%
2020/06/18	0	0.00	3	87.90	87.70	-3	6,471	-0.05%
2020/06/17	9	87.08	0	0.00	86.90	9	6,542	0.14%
2020/06/16	5	87.04	1	87.00	86.90	4	6,739	0.06%
2020/06/15	6	86.90	1	86.50	86.10	5	6,985	0.07%
2020/06/12	31	86.69	10	86.80	87.00	21	7,107	0.30%
2020/06/11	8	88.39	0	0.00	87.40	8	7,441	0.11%
2020/06/10	6	91.42	1	91.80	91.00	5	7,668	0.07%
2020/06/09	1	91.90	2	92.75	91.70	-1	8,053	-0.01%
2020/06/08	0	0.00	29	92.85	92.90	-29	8,207	-0.35%
2020/06/05	2	90.95	6	90.12	91.40	-4	8,337	-0.05%
2020/06/04	3	88.63	2	88.80	88.70	1	8,491	0.01%
2020/06/03	3	88.07	3	88.93	88.40	0	8,703	0.00%
2020/06/02	2	89.05	0	0.00	88.90	2	8,813	0.02%
2020/06/01	1	91.20	5	89.94	91.20	-4	8,787	-0.05%
2020/05/29	8	92.86	4	93.05	89.50	4	8,748	0.05%
2020/05/28	5	89.78	18	90.68	91.80	-13	8,599	-0.15%
2020/05/27	2	87.80	3	88.13	87.50	-1	8,429	-0.01%
2020/05/26	0	0.00	2	87.00	86.40	-2	8,592	-0.02%
2020/05/22	3	85.27	1	85.70	84.30	2	8,761	0.02%
2020/05/20	5	86.14	2	86.85	84.60	3	8,723	0.03%
2020/05/19	2	87.60	0	0.00	86.50	2	8,637	0.02%
2020/05/18	1	84.40	3	87.33	87.70	-2	8,557	-0.02%
2020/05/15	0	0.00	20	83.40	83.20	-20	8,482	-0.24%
2020/05/14	6	86.32	6	87.15	84.20	0	8,460	0.00%
2020/05/13	12	86.19	0	0.00	85.90	12	8,343	0.14%
2020/05/12	24	87.69	2	88.75	87.40	22	8,258	0.27%
2020/05/11	6	88.50	0	0.00	88.10	6	8,179	0.07%
2020/05/07	3	89.83	6	89.22	90.00	-3	8,072	-0.04%
2020/05/06	38	91.80	13	92.94	88.50	25	7,962	0.31%
2020/05/05	8	88.33	22	89.38	91.30	-14	7,567	-0.18%
2020/05/04	2	83.95	5	84.76	83.00	-3	7,113	-0.04%
2020/04/30	3	83.67	10	83.84	83.80	-7	7,022	-0.10%
2020/04/24	11	79.21	10	78.80	78.60	1	6,939	0.01%
2020/04/23	7	80.51	0	0.00	80.50	7	6,897	0.10%
2020/04/21	7	81.89	7	82.54	80.90	0	6,863	0.00%
2020/04/20	1	82.00	1	80.50	81.90	0	6,837	0.00%
2020/04/17	1	81.80	0	0.00	81.80	1	6,954	0.01%
2020/04/15	6	82.32	0	0.00	82.80	6	6,954	0.09%
2020/04/13	1	85.50	0	0.00	82.00	1	6,959	0.01%
2020/04/10	3	83.10	23	84.26	84.50	-20	6,854	-0.29%
2020/04/08	0	0.00	5	83.98	84.30	-5	6,713	-0.07%
2020/04/07	34	83.01	4	82.75	83.00	30	6,658	0.45%
2020/04/06	1	81.10	2	79.00	81.80	-1	6,569	-0.02%
2020/04/01	0	0.00	6	78.50	78.90	-6	6,473	-0.09%
2020/03/31	2	75.35	9	77.06	77.70	-7	6,388	-0.11%
2020/03/30	8	74.14	0	0.00	74.10	8	6,324	0.13%
2020/03/27	1	75.60	14	75.90	75.60	-13	6,358	-0.20%
2020/03/26	15	75.51	14	76.30	75.80	1	6,378	0.02%
2020/03/25	12	75.91	13	77.20	75.30	-1	6,323	-0.02%
2020/03/24	12	74.18	11	75.26	74.60	1	6,241	0.02%
2020/03/23	0	0.00	39	71.78	72.50	-39	6,196	-0.63%
2020/03/20	15	74.11	42	74.08	73.00	-27	6,100	-0.44%
2020/03/19	14	73.01	8	74.15	71.60	6	5,881	0.10%
2020/03/18	3	79.57	6	80.68	79.50	-3	5,633	-0.05%
2020/03/17	22	80.75	1	78.10	78.60	21	5,468	0.38%
2020/03/16	56	85.13	4	85.85	83.60	52	5,091	1.02%
2020/03/13	4	81.25	8	82.80	84.40	-4	4,749	-0.08%
2020/03/12	4	83.00	3	80.80	81.00	1	4,251	0.02%
2020/03/11	1	83.30	5	84.00	83.00	-4	4,036	-0.10%
2020/03/10	1	78.90	2	80.50	83.30	-1	3,777	-0.03%
2020/03/09	3	78.60	10	79.98	78.60	-7	3,560	-0.20%
2020/03/04	0	0.00	1	79.00	75.90	-1	3,118	-0.03%
2020/03/03	8	78.45	5	79.78	78.10	3	3,053	0.10%
2020/03/02	0	0.00	64	76.58	79.00	-64	2,907	-2.20%
2020/02/27	5	78.46	7	75.54	73.60	-2	2,709	-0.07%
2020/02/26	4	76.35	14	76.75	77.00	-10	2,456	-0.41%
2020/02/25	0	0.00	8	72.85	73.40	-8	2,230	-0.36%
2020/02/24	1	72.80	4	73.20	73.20	-3	2,209	-0.14%
2020/02/21	2	72.70	5	72.98	73.10	-3	2,184	-0.14%
2020/02/20	0	0.00	2	72.50	72.60	-2	2,157	-0.09%
2020/02/19	3	72.10	9	72.73	72.30	-6	2,161	-0.28%
2020/02/18	0	0.00	7	72.70	71.80	-7	2,151	-0.33%
2020/02/17	6	72.03	14	71.59	72.30	-8	2,152	-0.37%
2020/02/11	0	0.00	1	69.30	68.50	-1	2,196	-0.05%
2020/02/07	1	67.40	0	0.00	67.40	1	2,334	0.04%
2020/02/06	1	69.90	2	69.10	68.90	-1	2,498	-0.04%
2020/02/05	4	68.10	6	68.40	68.10	-2	2,498	-0.08%
2020/02/03	3	66.10	0	0.00	66.90	3	2,519	0.12%
2020/01/31	5	67.92	2	67.80	68.60	3	2,555	0.12%
2020/01/30	6	67.47	4	67.00	66.90	2	2,568	0.08%
2020/01/20	4	71.80	0	0.00	71.80	4	2,529	0.16%
2020/01/17	2	71.70	0	0.00	71.80	2	2,589	0.08%
2020/01/16	0	0.00	8	72.50	72.60	-8	2,596	-0.31%
2020/01/15	7	71.49	2	72.30	71.30	5	2,611	0.19%
2020/01/14	11	72.39	0	0.00	72.30	11	2,602	0.42%
2020/01/13	8	73.44	21	74.40	72.50	-13	2,575	-0.50%
2020/01/10	4	70.03	8	70.31	70.10	-4	2,429	-0.16%
2020/01/08	4	68.65	0	0.00	68.00	4	2,370	0.17%
2020/01/07	7	70.20	0	0.00	70.30	7	2,375	0.29%
2020/01/06	1	71.30	2	71.10	71.10	-1	2,437	-0.04%
2019/12/30	2	72.45	0	0.00	72.30	2	2,545	0.08%
2019/12/27	12	72.21	0	0.00	72.10	12	2,547	0.47%
2019/12/26	10	72.28	0	0.00	72.10	10	2,562	0.39%
2019/12/25	13	73.52	5	72.60	72.60	8	2,559	0.31%
2019/12/24	11	75.43	12	75.73	75.00	-1	2,531	-0.04%
2019/12/23	5	73.60	26	75.13	75.80	-21	2,496	-0.84%
2019/12/20	0	0.00	1	73.90	73.20	-1	2,407	-0.04%
2019/12/19	0	0.00	7	73.50	72.70	-7	2,446	-0.29%
2019/12/18	0	0.00	11	72.75	73.20	-11	2,448	-0.45%
2019/12/17	5	72.00	0	0.00	72.00	5	2,433	0.21%
2019/12/16	4	72.25	0	0.00	72.00	4	2,484	0.16%
2019/12/13	1	72.20	4	72.65	72.10	-3	2,561	-0.12%
2019/12/12	7	71.30	0	0.00	71.30	7	2,566	0.27%
2019/12/11	1	71.30	0	0.00	71.20	1	2,681	0.04%
2019/12/10	3	72.10	4	71.75	71.80	-1	2,719	-0.04%
2019/12/06	3	71.10	0	0.00	71.00	3	2,801	0.11%
2019/12/05	7	71.46	1	71.40	71.20	6	2,834	0.21%
2019/12/04	1	71.10	0	0.00	71.20	1	2,892	0.03%
2019/12/03	3	71.43	1	71.90	71.50	2	2,916	0.07%
2019/12/02	1	70.10	1	70.50	70.60	0	2,969	0.00%
2019/11/29	1	71.40	0	0.00	71.40	1	3,058	0.03%
2019/11/28	3	72.20	0	0.00	72.20	3	3,064	0.10%
2019/11/25	0	0.00	1	72.50	72.70	-1	3,105	-0.03%
2019/11/22	1	71.90	0	0.00	71.80	1	3,144	0.03%
2019/11/21	1	72.50	1	72.20	71.90	0	3,146	0.00%
2019/11/20	4	72.00	3	72.40	71.70	1	3,176	0.03%
2019/11/15	8	73.19	3	73.60	72.80	5	3,217	0.16%
2019/11/14	1	72.50	0	0.00	72.50	1	3,203	0.03%
2019/11/13	0	0.00	1	74.70	74.20	-1	3,175	-0.03%
2019/11/12	5	74.60	5	74.80	74.60	0	3,174	0.00%
2019/11/11	3	73.37	1	74.20	73.00	2	3,136	0.06%
2019/11/08	3	75.87	5	76.76	75.60	-2	3,100	-0.06%
2019/11/07	1	75.80	11	76.25	76.30	-10	3,072	-0.33%
2019/11/06	8	76.19	12	76.50	75.20	-4	3,027	-0.13%
2019/11/05	5	75.38	13	76.42	75.00	-8	2,937	-0.27%
2019/11/04	1	73.10	6	73.08	73.10	-5	2,784	-0.18%
2019/11/01	0	0.00	12	72.78	72.80	-12	2,777	-0.43%
2019/10/31	2	71.30	0	0.00	71.30	2	2,826	0.07%
2019/10/30	1	71.80	3	72.90	72.40	-2	2,853	-0.07%
2019/10/29	9	71.23	3	71.50	70.50	6	2,838	0.21%
2019/10/28	1	71.80	4	71.98	72.00	-3	2,938	-0.10%
2019/10/25	13	72.68	0	0.00	71.50	13	3,007	0.43%
2019/10/24	4	73.80	0	0.00	73.80	4	3,101	0.13%
2019/10/23	11	73.66	0	0.00	73.50	11	3,136	0.35%
2019/10/22	1	75.00	0	0.00	74.70	1	3,198	0.03%
2019/10/21	1	74.40	0	0.00	74.40	1	3,257	0.03%
2019/10/18	2	75.15	0	0.00	75.10	2	3,344	0.06%
2019/10/17	8	75.21	1	75.70	75.20	7	3,452	0.20%
2019/10/16	4	75.58	4	76.33	75.30	0	3,670	0.00%
2019/10/15	5	76.32	5	77.66	76.00	0	4,065	0.00%
2019/10/08	0	0.00	5	76.80	76.20	-5	4,021	-0.12%
2019/10/07	1	75.20	0	0.00	75.10	1	3,963	0.03%
2019/10/04	7	74.74	0	0.00	74.50	7	3,973	0.18%
2019/10/02	5	75.70	10	75.70	75.30	-5	4,017	-0.12%
2019/10/01	5	75.40	0	0.00	75.30	5	4,009	0.12%
2019/09/27	1	75.10	0	0.00	73.90	1	4,033	0.02%
2019/09/26	3	75.30	3	77.10	75.30	0	4,005	0.00%
2019/09/20	4	76.70	1	76.00	75.80	3	3,914	0.08%
2019/09/19	1	77.00	3	76.60	76.30	-2	3,899	-0.05%
2019/09/18	5	78.46	1	79.00	77.70	4	3,860	0.10%
2019/09/17	0	0.00	100	77.45	77.30	-100	3,835	-2.61%
2019/09/16	4	78.90	153	78.00	77.50	-149	3,934	-3.79%	大賣/鉅額交易
2019/09/12	0	0.00	3	77.70	76.80	-3	3,825	-0.08%
2019/09/11	1	77.10	0	0.00	76.60	1	3,803	0.03%
2019/09/09	100	75.78	0	0.00	75.20	100	3,710	2.69%
2019/09/06	153	75.94	3	76.17	76.00	150	3,696	4.06%	大買/鉅額交易
2019/09/05	2	75.10	2	74.20	74.20	0	3,689	0.00%
2019/09/04	9	75.00	9	75.00	74.90	0	3,762	0.00%
2019/09/03	0	0.00	9	74.52	74.10	-9	3,726	-0.24%
2019/09/02	1	71.50	1	70.50	71.60	0	3,675	0.00%
2019/08/30	2	69.40	1	69.60	69.30	1	3,729	0.03%
2019/08/29	1	69.20	2	69.40	69.10	-1	3,896	-0.03%
2019/08/28	8	69.09	23	69.20	68.00	-15	3,922	-0.38%
2019/08/27	9	70.11	3	71.50	70.00	6	3,929	0.15%
2019/08/23	1	71.60	2	72.00	71.50	-1	3,993	-0.03%
2019/08/19	2	74.00	2	73.50	72.90	0	3,923	0.00%
2019/08/16	0	0.00	1	73.00	73.50	-1	3,934	-0.03%
2019/08/15	16	71.50	10	71.50	71.40	6	3,938	0.15%
2019/08/14	0	0.00	6	73.42	72.60	-6	3,974	-0.15%
2019/08/13	2	73.80	0	0.00	73.40	2	4,081	0.05%
2019/08/12	2	74.40	2	75.00	74.30	0	4,085	0.00%
2019/08/07	1	72.90	1	73.50	72.10	0	4,098	0.00%
2019/08/06	7	71.44	1	72.00	72.60	6	4,114	0.15%
2019/08/05	2	72.80	2	73.25	72.90	0	4,117	0.00%
2019/08/02	36	72.79	5	72.78	73.40	31	4,112	0.75%
2019/07/31	23	76.68	1	77.00	76.60	22	4,034	0.55%
2019/07/30	10	76.41	25	76.29	75.80	-15	4,001	-0.37%
2019/07/29	5	80.94	475	81.13	79.90	-470	3,882	-12.10%	大賣/鉅額交易
2019/07/26	81	81.80	5	81.76	81.60	76	3,842	1.98%
2019/07/25	1	79.80	4	80.45	79.80	-3	3,739	-0.08%
2019/07/24	4	79.95	4	80.05	79.80	0	3,714	0.00%
2019/07/23	0	0.00	2	78.50	79.00	-2	3,639	-0.05%
2019/07/22	124	78.90	2	80.00	78.80	122	3,615	3.37%	大買/鉅額交易
2019/07/19	3	79.20	4	78.38	79.20	-1	3,610	-0.03%
2019/07/18	16	78.36	98	77.43	76.80	-82	3,515	-2.33%
2019/07/17	302	78.75	27	77.93	78.10	275	3,303	8.32%	大買/鉅額交易
2019/07/16	1	71.70	2	72.95	74.00	-1	2,902	-0.03%
2019/07/15	2	68.80	0	0.00	69.30	2	2,751	0.07%
2019/07/12	3	69.60	1	69.60	69.60	2	2,834	0.07%
2019/07/11	3	70.53	0	0.00	69.80	3	2,876	0.10%
2019/07/10	5	70.10	1	70.40	70.30	4	2,876	0.14%
2019/07/09	20	70.80	1	70.90	70.50	19	2,869	0.66%
2019/07/08	2	68.80	2	68.80	69.00	0	2,834	0.00%
2019/07/05	0	0.00	3	69.37	69.20	-3	2,877	-0.10%
2019/07/04	6	68.85	10	68.71	69.00	-4	2,863	-0.14%
2019/07/02	0	0.00	4	65.78	67.00	-4	2,871	-0.14%
2019/06/28	2	64.95	0	0.00	64.90	2	2,906	0.07%
2019/06/27	6	65.87	0	0.00	65.50	6	2,937	0.20%
2019/06/26	4	66.40	0	0.00	66.40	4	2,975	0.13%
2019/06/25	27	66.43	0	0.00	66.20	27	3,000	0.90%
2019/06/24	13	65.43	1	66.70	66.10	12	3,004	0.40%
2019/06/21	17	66.89	24	67.43	66.90	-7	2,962	-0.24%
2019/06/20	3	70.30	0	0.00	69.90	3	2,865	0.10%
2019/06/19	1	69.80	1	69.90	69.90	0	2,941	0.00%
2019/06/14	3	69.60	32	69.58	69.60	-29	3,334	-0.87%
2019/06/13	2	70.50	0	0.00	69.60	2	3,325	0.06%
2019/06/12	5	71.26	25	71.14	70.00	-20	3,290	-0.61%
2019/06/10	2	69.90	3	70.27	70.10	-1	3,183	-0.03%
2019/06/06	3	68.70	3	68.90	68.70	0	3,137	0.00%
2019/06/05	6	68.55	10	69.08	68.60	-4	3,078	-0.13%
2019/06/04	4	64.65	5	64.96	66.00	-1	2,931	-0.03%
2019/05/31	6	65.25	0	0.00	65.40	6	2,850	0.21%
2019/05/30	3	62.00	3	62.60	62.00	0	2,749	0.00%
2019/05/27	3	62.00	0	0.00	62.20	3	2,780	0.11%
2019/05/23	1	63.10	1	63.60	63.10	0	2,807	0.00%
2019/05/22	2	63.40	0	0.00	62.40	2	2,851	0.07%
2019/05/21	22	64.62	0	0.00	63.10	22	2,864	0.77%
2019/05/20	3	64.37	4	65.50	64.40	-1	2,977	-0.03%
2019/05/15	4	60.83	2	61.80	62.60	2	2,945	0.07%
2019/05/14	0	0.00	1	60.40	60.40	-1	2,978	-0.03%
2019/05/13	10	59.05	0	0.00	59.00	10	3,060	0.33%
2019/05/07	3	63.70	3	64.00	63.70	0	3,348	0.00%
2019/05/03	0	0.00	1	63.50	63.50	-1	3,946	-0.03%
2019/05/02	1	63.90	0	0.00	62.40	1	4,045	0.02%
2019/04/30	2	61.00	0	0.00	60.90	2	4,023	0.05%
2019/04/29	1	62.50	0	0.00	62.00	1	4,088	0.02%
2019/04/26	5	62.66	5	62.70	62.40	0	4,083	0.00%
2019/04/25	22	66.25	4	68.00	64.60	18	4,066	0.44%
2019/04/24	2	68.60	16	68.78	68.40	-14	4,033	-0.35%
2019/04/23	5	69.58	0	0.00	68.20	5	4,058	0.12%
2019/04/19	11	69.29	0	0.00	68.20	11	4,055	0.27%
2019/04/18	7	68.53	7	69.61	70.00	0	4,143	0.00%
2019/04/17	0	0.00	124	69.81	69.40	-124	4,083	-3.04%	大賣/鉅額交易
2019/04/16	2	72.00	2	72.20	71.90	0	4,072	0.00%
2019/04/15	3	72.30	0	0.00	72.50	3	4,159	0.07%
2019/04/12	10	71.75	3	73.80	71.90	7	4,313	0.16%
2019/04/11	0	0.00	3	75.60	74.00	-3	4,398	-0.07%
2019/04/10	0	0.00	1	73.70	74.50	-1	4,433	-0.02%
2019/04/08	0	0.00	1	74.50	74.10	-1	4,521	-0.02%
2019/04/03	87	73.77	3	73.93	73.70	84	4,517	1.86%
2019/04/02	27	72.00	0	0.00	72.00	27	4,550	0.59%
2019/04/01	2	71.70	4	74.20	71.70	-2	4,815	-0.04%
2019/03/29	1	74.00	2	72.20	74.00	-1	4,907	-0.02%
2019/03/28	1	71.60	2	71.60	71.40	-1	4,929	-0.02%
2019/03/27	1	73.10	0	0.00	72.80	1	4,948	0.02%
2019/03/26	3	74.90	0	0.00	73.80	3	5,053	0.06%
2019/03/25	1	74.30	0	0.00	74.00	1	5,074	0.02%
2019/03/22	4	75.93	3	76.03	76.30	1	5,057	0.02%
2019/03/21	5	75.76	3	77.33	74.20	2	5,039	0.04%
2019/03/20	7	76.10	10	75.38	75.80	-3	4,979	-0.06%
2019/03/19	2	72.05	6	72.10	72.50	-4	4,803	-0.08%
2019/03/18	3	69.60	5	69.60	69.40	-2	4,713	-0.04%
2019/03/14	6	68.30	0	0.00	68.20	6	4,799	0.13%
2019/03/13	3	69.00	3	69.70	69.00	0	4,848	0.00%
2019/03/11	1	69.00	2	69.85	69.00	-1	5,007	-0.02%
2019/03/08	3	68.23	1	67.60	69.40	2	5,068	0.04%
2019/03/07	4	67.85	1	67.50	67.30	3	5,365	0.06%
2019/03/06	0	0.00	2	69.10	68.80	-2	5,518	-0.04%
2019/03/05	1	68.70	0	0.00	68.90	1	5,601	0.02%
2019/02/22	1	70.50	1	70.10	70.10	0	6,109	0.00%
2019/02/21	5	71.20	2	71.55	71.00	3	6,109	0.05%
2019/02/19	20	70.50	22	71.20	70.10	-2	6,159	-0.03%
2019/02/18	16	67.86	14	68.60	68.50	2	6,167	0.03%
2019/02/15	6	69.63	0	0.00	68.20	6	6,632	0.09%
2019/02/14	2	68.80	0	0.00	68.50	2	6,673	0.03%
2019/02/13	2	69.20	0	0.00	68.70	2	6,744	0.03%
2019/02/12	16	70.63	15	71.30	70.00	1	6,721	0.01%
2019/02/11	5	69.30	5	69.90	69.90	0	6,675	0.00%
2019/01/30	3	65.80	3	67.50	65.80	0	6,692	0.00%
2019/01/29	3	66.80	4	66.93	66.90	-1	6,755	-0.01%
2019/01/28	20	66.28	22	66.43	66.30	-2	6,809	-0.03%
2019/01/25	39	64.66	33	66.16	64.40	6	6,929	0.09%
2019/01/24	12	63.33	31	62.57	65.60	-19	6,718	-0.28%
2019/01/23	3	59.63	1	59.90	60.00	2	6,490	0.03%
2019/01/22	0	0.00	5	56.50	56.30	-5	6,503	-0.08%
2019/01/21	7	54.67	1	54.00	55.20	6	6,652	0.09%
2019/01/18	0	0.00	12	57.90	58.10	-12	6,676	-0.18%
2019/01/17	1	56.60	25	58.07	56.60	-24	6,808	-0.35%
2019/01/16	3	57.80	5.3	56.88	57.80	-2.3	6,925	-0.03%
2019/01/15	0	0.00	13	56.34	56.50	-13	7,096	-0.18%
2019/01/14	1	54.20	1	55.30	54.20	0	7,266	0.00%
2019/01/11	2	54.50	1	54.70	54.60	1	7,486	0.01%
2019/01/10	2	55.20	2	55.65	55.10	0	7,773	0.00%
2019/01/09	2	52.90	0	0.00	53.00	2	7,830	0.03%
2019/01/08	4	52.70	1	52.70	52.50	3	7,968	0.04%
2019/01/07	3	52.93	8	52.73	52.80	-5	8,129	-0.06%
2019/01/04	6	52.92	65	52.91	52.50	-59	8,277	-0.71%
2019/01/03	5	58.48	5	59.22	58.30	0	8,492	0.00%
2019/01/02	4	61.10	1	61.90	61.10	3	8,680	0.03%
2018/12/28	6	65.02	6	65.33	65.00	0	8,801	0.00%
2018/12/27	0	0.00	5	63.30	63.70	-5	9,037	-0.06%
2018/12/25	5	65.64	0	0.00	65.00	5	9,769	0.05%
2018/12/24	10	67.32	3	67.77	67.10	7	10,018	0.07%
2018/12/22	0	0.00	14	65.00	65.00	-14	10,207	-0.14%
2018/12/21	2	56.80	12	58.47	59.10	-10	10,623	-0.09%
2018/12/20	1	59.00	0	0.00	59.00	1	10,960	0.01%
2018/12/19	6	59.60	1	61.40	60.50	5	11,468	0.04%
2018/12/18	4	61.00	0	0.00	61.00	4	11,953	0.03%
2018/12/17	4	63.18	1	63.80	63.20	3	12,303	0.02%
2018/12/14	3	63.20	1	62.90	63.20	2	12,465	0.02%
2018/12/13	4	66.65	2	66.50	65.00	2	12,579	0.02%
2018/12/12	1	66.50	2	66.35	66.20	-1	12,862	-0.01%
2018/12/10	3	64.33	3	64.97	64.30	0	13,465	0.00%
2018/12/07	14	65.14	2	65.20	64.40	12	13,711	0.09%
2018/12/06	2	65.20	2	66.95	64.80	0	14,114	0.00%
2018/12/05	9	66.60	6	67.93	66.90	3	14,250	0.02%
2018/12/04	0.3	69.00	4	69.85	69.20	-3.7	14,513	-0.03%
2018/12/03	8	68.66	0	0.00	68.30	8	14,797	0.05%
2018/11/30	5	65.26	10	68.48	67.80	-5	14,973	-0.03%
2018/11/29	34	68.74	2	70.95	68.20	32	14,764	0.22%
2018/11/28	3	71.17	2	72.00	71.00	1	14,595	0.01%
2018/11/27	12	72.72	4	72.48	73.00	8	14,535	0.06%
2018/11/26	9	71.04	29	70.43	72.30	-20	14,478	-0.14%
2018/11/23	1	74.90	0	0.00	74.80	1	14,229	0.01%
2018/11/22	8	78.98	3	80.70	76.50	5	14,115	0.04%
2018/11/21	3	81.10	3	81.50	80.30	0	14,052	0.00%
2018/11/20	3	80.10	3	80.57	80.00	0	14,013	0.00%
2018/11/19	3	80.63	2	81.00	80.70	1	14,004	0.01%
2018/11/16	1	80.30	0	0.00	80.30	1	14,049	0.01%
2018/11/15	3	82.67	2	85.35	82.20	1	13,976	0.01%
2018/11/14	25	83.88	17	83.56	83.80	8	13,824	0.06%
2018/11/13	2	79.65	0	0.00	80.90	2	13,419	0.01%
2018/11/09	1	79.20	1	79.80	79.80	0	13,327	0.00%
2018/11/08	8	78.95	3	81.70	78.50	5	13,296	0.04%
2018/11/07	3	81.03	3	81.70	80.30	0	13,236	0.00%
2018/11/06	2	79.80	2	80.25	79.50	0	13,157	0.00%
2018/11/05	5	79.62	5	80.34	78.60	0	12,993	0.00%
2018/11/02	17	80.05	21	76.07	77.70	-4	12,891	-0.03%
2018/11/01	0	0.00	11	74.82	74.50	-11	12,665	-0.09%
2018/10/31	3	74.57	1	75.60	74.30	2	12,596	0.02%
2018/10/30	9	71.81	21	72.52	74.20	-12	12,473	-0.10%
2018/10/29	31	76.96	26	77.26	72.20	5	12,330	0.04%
2018/10/26	45	78.59	3	80.07	77.10	42	12,151	0.35%
2018/10/25	14	78.30	12	80.35	80.00	2	12,043	0.02%
2018/10/24	14	81.14	3	82.43	81.10	11	11,906	0.09%
2018/10/23	27	82.30	9	82.21	81.40	18	11,815	0.15%
2018/10/22	17	80.87	20	80.53	81.80	-3	11,596	-0.03%
2018/10/19	8	77.55	12	77.72	78.70	-4	11,432	-0.03%
2018/10/18	12	77.92	9	75.88	76.90	3	11,219	0.03%
2018/10/17	10	75.70	11	75.61	75.00	-1	10,919	-0.01%
2018/10/16	5	77.42	5	78.02	75.50	0	10,849	0.00%
2018/10/15	11	79.55	10	80.75	78.00	1	10,703	0.01%
2018/10/12	10	79.56	11	80.07	81.00	-1	10,551	-0.01%
2018/10/11	10	78.61	4	79.55	77.40	6	10,349	0.06%
2018/10/09	11	85.23	11	84.96	86.00	0	10,213	0.00%
2018/10/08	2	85.70	3	85.67	83.00	-1	10,041	-0.01%
2018/10/05	7	85.74	6	87.00	86.00	1	9,870	0.01%
2018/10/04	4	86.40	5	86.22	88.90	-1	9,556	-0.01%
2018/10/03	18	88.56	7	90.21	84.30	11	9,225	0.12%
2018/10/02	9	90.51	5	91.84	90.00	4	8,836	0.05%
2018/10/01	12	91.38	11	91.45	92.50	1	8,548	0.01%
2018/09/28	5	96.12	1	94.60	90.90	4	8,092	0.05%
2018/09/27	7	97.74	3	99.10	99.00	4	7,571	0.05%
2018/09/26	10	96.16	17	94.31	100.00	-7	7,234	-0.10%
2018/09/25	16	93.16	26	94.77	91.40	-10	6,718	-0.15%
2018/09/21	7	89.47	9	89.63	93.50	-2	6,141	-0.03%
2018/09/20	8	84.91	6	85.35	86.20	2	5,790	0.03%
2018/09/19	4	84.73	4	85.18	84.40	0	5,686	0.00%
2018/09/18	9	84.73	7	85.91	83.50	2	5,687	0.04%
2018/09/17	7	83.57	6	82.88	85.20	1	5,506	0.02%
2018/09/14	13	79.93	14	78.75	80.00	-1	5,357	-0.02%
2018/09/13	29	84.26	28	84.80	83.10	1	5,057	0.02%
2018/09/12	14	83.29	16	83.03	85.00	-2	4,890	-0.04%
2018/09/10	7	77.03	9	76.38	77.50	-2	4,947	-0.04%
2018/09/07	3	74.67	3.1	75.18	74.50	-0.1	4,690	0.00%
2018/09/06	6	69.30	17	70.32	69.30	-11	4,552	-0.24%
2018/09/05	3	69.50	3	64.00	69.70	0	4,361	0.00%
2018/08/30	0	0.00	1	64.50	64.10	-1	4,310	-0.02%
2018/08/23	5	63.46	11	64.36	62.90	-6	4,554	-0.13%
2018/08/22	5	61.00	0	0.00	60.80	5	4,475	0.11%
2018/08/20	10	59.00	14	60.85	61.50	-4	4,545	-0.09%
2018/08/17	5	60.90	0	0.00	60.50	5	4,488	0.11%
2018/08/16	0	0.00	2	62.95	62.80	-2	4,435	-0.05%
2018/08/14	1	61.40	2	61.85	63.60	-1	4,522	-0.02%
2018/08/13	1	62.60	1	61.70	62.00	0	4,511	0.00%
2018/08/10	1	65.60	0	0.00	65.10	1	4,476	0.02%
2018/08/08	3	68.63	0	0.00	68.50	3	4,433	0.07%
2018/08/03	2	69.70	4	69.63	69.70	-2	4,453	-0.04%
2018/08/02	1	68.60	0	0.00	68.80	1	4,448	0.02%
2018/08/01	1	69.30	0	0.00	69.30	1	4,488	0.02%
2018/07/30	5	69.00	0	0.00	68.70	5	4,552	0.11%
2018/07/26	1	68.40	22	67.63	68.30	-21	4,516	-0.46%
2018/07/25	4	70.40	2	71.05	69.80	2	4,465	0.04%
2018/07/24	3	70.43	1	71.30	70.10	2	4,457	0.04%
2018/07/23	4	70.25	2	70.90	70.00	2	4,763	0.04%
2018/07/20	0	0.00	1	69.00	69.00	-1	4,936	-0.02%
2018/07/18	2	67.75	1	68.90	68.10	1	4,975	0.02%
2018/07/17	5	67.74	5	70.56	67.20	0	4,953	0.00%
2018/07/16	2	68.15	3	68.70	70.60	-1	4,762	-0.02%
2018/07/12	4	65.00	2	65.30	64.50	2	4,647	0.04%
2018/07/10	2	64.50	11	65.32	65.40	-9	4,665	-0.19%
2018/07/09	3	62.17	3	62.50	63.40	0	4,700	0.00%
2018/07/06	1	61.80	1	62.30	61.30	0	4,740	0.00%
2018/07/05	53	61.05	53	61.08	61.00	0	5,370	0.00%
2018/07/04	2	61.20	2	61.20	62.40	0	6,067	0.00%
2018/07/03	1	61.20	11	62.15	60.10	-10	6,390	-0.16%
2018/07/02	3	63.27	3	63.63	62.30	0	6,626	0.00%
2018/06/29	3	64.37	2	65.15	63.50	1	7,054	0.01%
2018/06/28	5	63.52	6	64.08	63.90	-1	7,658	-0.01%
2018/06/27	11	65.48	7	66.30	62.70	4	8,332	0.05%
2018/06/26	2	63.70	2	64.20	64.90	0	8,802	0.00%
2018/06/25	2	64.50	3	64.43	62.10	-1	8,792	-0.01%
2018/06/21	12	70.52	3	66.70	66.20	9	9,315	0.10%
2018/06/20	14	70.69	11	70.01	70.20	3	9,496	0.03%
2018/06/15	5	63.24	29	63.69	63.20	-24	9,827	-0.24%
2018/06/14	5	65.16	172	65.77	62.50	-167	9,898	-1.69%	大賣/鉅額交易
2018/06/13	0	0.00	3	55.60	60.60	-3	10,054	-0.03%
2018/06/12	1	55.50	11	55.95	55.10	-10	10,117	-0.10%
2018/06/11	12	54.04	2	54.40	54.70	10	10,221	0.10%
2018/06/08	1	54.50	1	55.10	54.70	0	10,384	0.00%
2018/06/05	3	57.70	4	56.53	56.20	-1	11,160	-0.01%
2018/06/04	26	57.13	16	57.64	58.00	10	11,225	0.09%
2018/06/01	5	52.94	5	51.12	54.20	0	11,274	0.00%
2018/05/31	4	49.35	0	0.00	49.35	4	11,491	0.03%
2018/05/30	1	50.00	1	49.35	50.00	0	11,776	0.00%
2018/05/28	4	50.55	0	0.00	50.30	4	12,283	0.03%
2018/05/23	20	61.00	0	0.00	59.20	20	13,666	0.15%
2018/05/22	10	54.50	0	0.00	58.00	10	13,930	0.07%
2018/05/11	1	52.10	0	0.00	52.00	1	17,175	0.01%
2018/05/10	4	47.50	5	47.00	48.60	-1	17,546	-0.01%
2018/05/09	3	44.30	0	0.00	49.00	3	17,854	0.02%
2018/05/08	0	0.00	2	48.30	46.80	-2	17,929	-0.01%
2018/05/07	0	0.00	1	52.00	52.00	-1	17,936	-0.01%
2018/05/04	47	53.40	4	53.40	53.40	43	17,963	0.24%
2018/05/03	3	59.30	0	0.00	59.30	3	18,077	0.02%
2018/05/02	17	65.80	0	0.00	65.80	17	18,092	0.09%
2018/04/30	2	72.50	0	0.00	73.10	2	18,108	0.01%
2018/04/27	8	73.19	70	70.24	73.80	-62	18,128	-0.34%
2018/04/26	296	81.32	299	74.68	73.70	-3	17,823	-0.02%	大買/大賣/
2018/04/25	101	80.04	4	79.00	81.80	97	17,643	0.55%	大買/
2018/04/24	12	81.55	2	80.50	81.00	10	17,647	0.06%
2018/04/23	2	82.80	0	0.00	83.50	2	17,918	0.01%
2018/04/20	30	83.12	0	0.00	82.60	30	17,939	0.17%
2018/04/19	2	82.75	1	84.40	83.50	1	17,908	0.01%
2018/04/18	1	84.30	2	84.15	83.10	-1	17,921	-0.01%
2018/04/17	4	82.93	3	83.00	83.00	1	17,958	0.01%
2018/04/16	1	82.60	0	0.00	82.60	1	18,044	0.01%
2018/04/13	7	80.86	6	81.85	84.80	1	18,169	0.01%
2018/04/12	1	84.00	0	0.00	85.00	1	18,343	0.01%
2018/04/11	169	84.32	166	85.26	86.00	3	18,776	0.02%	大買/大賣/
2018/04/10	203	92.67	702	84.34	83.30	-499	18,412	-2.71%	大買/大賣/鉅額交易
2018/04/09	652	87.05	142	88.98	92.50	510	17,913	2.85%	大買/大賣/鉅額交易
2018/04/03	83	82.95	86	83.88	84.10	-3	17,701	-0.02%
2018/04/02	35	82.38	238	83.92	81.70	-203	17,646	-1.15%	大賣/鉅額交易
2018/03/31	199	80.14	212	81.13	80.50	-13	17,313	-0.08%	大買/大賣/
2018/03/30	331	82.01	173	81.71	83.40	158	16,682	0.95%	大買/大賣/鉅額交易
2018/03/29	59	74.54	82	72.93	75.90	-23	15,958	-0.14%
2018/03/28	36	69.06	36	70.07	69.00	0	15,366	0.00%
2018/03/27	23	70.11	23	69.98	69.50	0	15,310	0.00%
2018/03/26	153	69.62	1,035	68.37	70.00	-882	15,026	-5.87%	大買/大賣/鉅額交易
2018/03/23	32	66.78	32	66.15	67.50	0	14,647	0.00%
2018/03/22	432	68.30	424	65.83	65.70	8	14,338	0.06%	大買/大賣/
2018/03/21	119	65.77	121	66.05	65.70	-2	13,650	-0.01%	大買/大賣/
2018/03/20	8	63.79	3	63.90	64.30	5	13,424	0.04%
2018/03/19	327	64.03	32	64.93	63.10	295	13,399	2.20%	大買/鉅額交易
2018/03/16	3	61.80	5	62.16	61.20	-2	13,028	-0.02%
2018/03/15	24	61.04	26	61.43	61.40	-2	12,907	-0.02%
2018/03/14	3	60.40	3	61.90	61.00	0	12,787	0.00%
2018/03/13	482	64.06	125	60.32	60.00	357	12,630	2.83%	大買/大賣/鉅額交易
2018/03/12	286	61.41	64	61.68	62.90	222	12,141	1.83%	大買/鉅額交易
2018/03/09	12	57.26	2	59.00	57.20	10	11,822	0.08%
2018/03/08	7	58.50	5	58.42	58.50	2	11,720	0.02%
2018/03/07	37	58.32	13	59.88	58.00	24	11,607	0.21%
2018/03/06	8	60.21	6	60.22	60.70	2	11,486	0.02%
2018/03/05	29	58.43	27	59.87	59.00	2	11,234	0.02%
2018/03/02	18	62.97	19.2	62.86	61.80	-1.2	10,941	-0.01%
2018/03/01	23	62.47	14	62.56	63.50	9	10,699	0.08%
2018/02/27	57	62.02	57	60.79	62.50	0	10,391	0.00%
2018/02/26	30	58.57	1,401	57.05	59.00	-1,371	10,017	-13.69%	大賣/鉅額交易
2018/02/23	14	65.11	8	68.20	56.50	6	9,342	0.06%
2018/02/22	11	60.52	13	60.31	62.70	-2	8,886	-0.02%
2018/02/21	57	56.67	52	54.24	57.00	5	8,514	0.06%
2018/02/12	1,296	51.27	16	51.49	51.90	1,280	8,049	15.90%	大買/鉅額交易
2018/02/09	26	47.15	27	47.37	47.20	-1	7,837	-0.01%
2018/02/08	16	48.25	32	49.64	46.30	-16	7,587	-0.21%
2018/02/07	24	54.14	63	53.96	48.95	-39	7,199	-0.54%
2018/02/06	72	54.66	1,313	52.65	52.20	-1,241	6,565	-18.90%	大賣/鉅額交易
2018/02/05	25	57.00	16	55.95	58.00	9	5,914	0.15%
2018/02/02	39	52.27	19	52.36	52.80	20	5,273	0.38%
2018/02/01	6	47.10	12	47.42	48.00	-6	4,891	-0.12%
2018/01/31	2	43.65	0	0.00	43.65	2	4,577	0.04%
2018/01/30	6	39.53	0	0.00	39.70	6	4,503	0.13%
2018/01/29	105	38.55	8	38.45	39.70	97	4,515	2.15%	大買/
2018/01/26	272	39.83	6	39.89	40.00	266	4,440	5.99%	大買/鉅額交易
2018/01/25	0	0.00	6	41.97	42.00	-6	4,341	-0.14%
2018/01/23	4	41.60	5	40.91	41.60	-1	4,313	-0.02%
2018/01/22	3	37.55	22	39.40	39.45	-19	4,293	-0.44%
2018/01/19	72	37.89	4	36.98	37.55	68	4,297	1.58%
2018/01/18	120	37.50	121	35.52	37.50	-1	4,220	-0.02%	大買/大賣/
2018/01/17	95	33.15	95	34.01	34.10	0	4,175	0.00%
2018/01/16	0	0.00	11	33.00	33.00	-11	3,850	-0.29%
2018/01/15	0	0.00	20	36.65	36.65	-20	3,832	-0.52%
2018/01/12	1	40.70	5	43.20	40.70	-4	3,807	-0.11%
2018/01/11	3	44.47	0	0.00	45.20	3	3,760	0.08%
2018/01/10	30	39.88	6	39.85	41.10	24	3,707	0.65%
2018/01/09	63	36.00	8	37.06	37.40	55	3,597	1.53%
2018/01/08	1,033	33.93	3	33.35	34.00	1,030	3,450	29.85%	大買/鉅額交易
2018/01/05	52	28.74	47	28.28	30.95	5	3,223	0.16%
2018/01/04	81	27.04	82	27.66	28.15	-1	2,767	-0.04%
2018/01/03	88	24.52	128	24.57	25.60	-40	2,512	-1.59%	大賣/
2018/01/02	66	22.58	8	23.08	23.30	58	2,309	2.51%