世紀鋼 (9958)-統一-永和券商分點個股進出

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
294.5
漲跌
▲19.0
漲幅
+6.90%
成交量
23,814張
產業
上市鋼鐵類股
820人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世紀鋼 (9958)籌碼相關－統一-永和券商分點個股進出

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-永和券商分點個股進出
統一-永和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
2024/05/22	4	289.00	4.4	290.10	294.50	-0.4	8,328	-0.01%
2024/05/21	3	267.67	8.5	265.35	275.50	-5.5	8,077	-0.07%
2024/05/17	5	248.60	6	248.50	252.50	-1	7,690	-0.01%
2024/05/16	4	246.13	6.4	248.50	243.00	-2.4	7,576	-0.03%
2024/05/15	7	254.07	6.4	263.24	240.50	0.6	7,505	0.01%
2024/05/14	5	247.40	7	246.14	248.50	-2	7,230	-0.03%
2024/05/13	4	235.63	7	236.29	236.00	-3	6,998	-0.04%
2024/05/10	5	219.10	5	221.80	224.50	0	6,820	0.00%
2024/05/09	8	230.50	5	235.50	225.50	3	6,721	0.04%
2024/05/08	0	0.00	8	226.19	231.00	-8	6,564	-0.12%
2024/05/07	9	218.11	3	218.83	210.00	6	6,467	0.09%
2024/05/06	3	228.33	1	231.50	223.50	2	6,473	0.03%
2024/05/03	1	228.00	1	231.00	230.00	0	6,489	0.00%
2024/05/02	0	0.00	3	228.00	230.00	-3	6,487	-0.05%
2024/04/30	2	219.50	4	221.38	223.50	-2	6,468	-0.03%
2024/04/29	5	217.40	7	219.86	217.50	-2	6,652	-0.03%
2024/04/26	4	212.50	6	214.00	212.50	-2	6,693	-0.03%
2024/04/25	4	210.63	6	211.42	207.50	-2	6,699	-0.03%
2024/04/24	1	199.00	2	199.50	200.00	-1	6,689	-0.01%
2024/04/23	3	193.67	2	194.75	194.00	1	6,756	0.01%
2024/04/22	10	205.25	3	209.83	198.00	7	6,803	0.10%
2024/04/19	6	211.50	5	213.40	212.00	1	6,981	0.01%
2024/04/18	0	215.50	0	0.00	215.50	0	6,969	0.00%
2024/04/17	4	218.88	5	219.50	216.50	-1	6,996	-0.01%
2024/04/16	5	212.00	5	213.50	211.50	0	7,118	0.00%
2024/04/15	1	212.00	3	211.17	210.00	-2	7,041	-0.03%
2024/04/12	7	203.07	8	202.56	206.50	-1	6,916	-0.01%
2024/04/11	8	212.19	1	219.00	200.50	7	6,878	0.10%
2024/04/10	2	225.00	13	223.23	222.50	-11	6,709	-0.16%
2024/04/08	1	213.00	0	0.00	213.50	1	6,659	0.02%
2024/04/03	1	213.00	1	218.50	216.00	0	6,637	0.00%
2024/04/02	5	214.80	0	0.00	212.50	5	6,604	0.08%
2024/04/01	4	217.75	4	225.00	217.00	0	6,618	0.00%
2024/03/29	4	219.38	2	221.25	218.50	2	6,595	0.03%
2024/03/28	1.2	223.54	1	225.50	221.00	0.2	6,601	0.00%
2024/03/27	4	224.75	1	227.00	221.50	3	6,580	0.05%
2024/03/26	1	228.50	1	232.00	228.50	0	6,614	0.00%
2024/03/25	1	229.00	4	231.75	237.50	-3	6,471	-0.05%
2024/03/22	5	224.20	4	225.00	221.00	1	6,440	0.02%
2024/03/21	2	221.00	6	221.33	219.50	-4	6,438	-0.06%
2024/03/20	3.2	207.75	1	209.50	207.50	2.2	6,744	0.03%
2024/03/19	2.2	218.88	0	0.00	217.50	2.2	6,635	0.03%
2024/03/18	3.1	223.27	0	0.00	224.00	3.1	6,628	0.05%
2024/03/14	4.8	242.21	1	244.00	232.00	3.8	6,668	0.06%
2024/03/13	4.2	251.40	3.9	255.04	246.00	0.3	6,671	0.00%
2024/03/12	3.1	238.50	4.1	239.84	248.50	-1	6,712	-0.02%
2024/03/11	0.4	236.00	0	0.00	230.50	0.4	6,718	0.01%
2024/03/08	5	239.70	6	239.67	238.50	-1	6,830	-0.01%
2024/03/07	0.3	239.42	0.3	244.15	241.00	-0.1	6,793	0.00%
2024/03/06	0.1	248.25	0	0.00	248.00	0.1	6,691	0.00%
2024/03/05	35.2	248.06	150.2	250.19	249.00	-115	6,663	-1.73%	大賣/鉅額交易
2024/03/04	1.9	256.30	81	262.14	252.50	-79.1	6,596	-1.20%
2024/03/01	2.9	254.26	1.6	258.44	260.00	1.3	6,539	0.02%
2024/02/29	1.1	262.52	0.9	257.75	257.50	0.2	6,506	0.00%
2024/02/27	0.5	249.98	0.1	256.00	249.50	0.4	6,532	0.01%
2024/02/26	0.3	250.92	2.1	256.54	254.00	-1.8	6,507	-0.03%
2024/02/23	2.2	264.30	3.2	258.33	253.00	-1	6,487	-0.02%
2024/02/22	1	253.50	0.4	241.38	254.50	0.6	6,364	0.01%
2024/02/21	2	237.75	0.4	238.13	236.50	1.6	6,285	0.03%
2024/02/20	0	0.00	0	242.00	237.50	0	6,315	0.00%
2024/02/19	1	244.50	0.6	245.06	240.50	0.4	6,365	0.01%
2024/02/16	1	249.00	1.1	247.28	248.00	-0.1	6,428	0.00%
2024/02/15	5.2	217.39	7.1	227.33	235.00	-1.9	6,407	-0.03%
2024/02/05	2.1	216.76	2.3	220.34	219.00	-0.2	6,563	0.00%
2024/02/01	3	217.00	0	219.75	217.00	3	6,831	0.04%
2024/01/31	0	0.00	2.1	220.69	219.00	-2.1	6,912	-0.03%
2024/01/30	0	223.25	0	227.50	222.50	0	6,893	0.00%
2024/01/29	1	218.00	0.8	223.03	225.00	0.3	6,876	0.00%
2024/01/26	1	218.00	0.7	219.29	219.50	0.3	6,900	0.00%
2024/01/25	0	213.00	0	217.75	217.00	0	6,971	0.00%
2024/01/24	0	215.75	1.1	216.71	216.50	-1.1	7,217	-0.01%
2024/01/23	1	220.50	1.4	217.93	220.50	-0.4	7,271	-0.01%
2024/01/22	0	194.52	0.2	201.79	205.50	-0.1	7,049	0.00%
2024/01/19	0.4	193.64	0.1	194.91	191.00	0.3	6,986	0.00%
2024/01/18	0.7	197.60	0.3	203.50	197.00	0.4	6,972	0.01%
2024/01/17	1	196.00	0.9	202.94	205.00	0.1	6,919	0.00%
2024/01/16	1	200.00	1.4	204.43	204.50	-0.4	6,830	-0.01%
2024/01/15	4	187.88	7.8	195.38	203.50	-3.8	6,744	-0.06%
2024/01/12	1	191.00	2.2	192.14	189.00	-1.2	6,546	-0.02%
2024/01/11	3	187.51	4.2	189.62	191.50	-1.2	6,489	-0.02%
2024/01/10	7	179.50	7.3	183.55	189.00	-0.3	6,488	0.00%
2024/01/09	4	183.13	5	185.20	186.50	-1	6,323	-0.02%
2024/01/08	1	182.50	4	184.63	183.50	-3	6,330	-0.05%
2024/01/05	1	182.50	3	183.00	183.50	-2	6,336	-0.03%
2024/01/04	1	176.50	3	178.83	180.00	-2	6,296	-0.03%
2024/01/03	0	0.00	2	176.75	177.50	-2	6,295	-0.03%
2024/01/02	5	175.90	5	178.00	173.50	0	6,320	0.00%
2023/12/29	2	173.25	2	174.00	174.50	0	6,333	0.00%
2023/12/28	1	173.50	5	170.50	173.50	-4	6,368	-0.06%
2023/12/27	4	168.63	1	168.50	168.00	3	6,389	0.05%
2023/12/26	1.2	167.67	3	170.83	172.50	-1.8	6,375	-0.03%
2023/12/25	3	170.33	0	0.00	168.00	3	6,407	0.05%
2023/12/22	4	173.25	2	176.00	171.50	2	6,401	0.03%
2023/12/21	5	173.40	3	174.00	173.50	2	6,430	0.03%
2023/12/20	7	179.57	2	181.25	178.00	5	6,423	0.08%
2023/12/19	3	179.17	3	181.17	181.50	0	6,383	0.00%
2023/12/18	3	172.83	4	176.88	181.50	-1	6,314	-0.02%
2023/12/15	8.3	186.34	6	191.83	172.00	2.3	6,262	0.04%
2023/12/14	2	183.75	5.3	185.19	186.50	-3.3	5,929	-0.06%
2023/12/13	3	181.50	3	183.67	180.00	0	6,067	0.00%
2023/12/12	1	181.00	3	181.67	181.00	-2	6,307	-0.03%
2023/12/11	6	179.08	2	179.50	179.00	4	6,307	0.06%
2023/12/08	1	180.50	2	182.75	182.50	-1	6,312	-0.02%
2023/12/07	1	181.50	1	184.00	182.00	0	6,321	0.00%
2023/12/06	3	177.17	2	180.75	180.00	1	6,256	0.02%
2023/12/05	2	175.25	7.1	177.35	179.00	-5.1	6,182	-0.08%
2023/12/04	0.2	167.50	3	170.67	171.00	-2.8	6,046	-0.05%
2023/12/01	1	167.50	1	170.00	167.00	0	6,117	0.00%
2023/11/30	1	166.00	1	168.00	166.00	0	6,185	0.00%
2023/11/29	1	165.50	0	0.00	166.00	1	6,221	0.02%
2023/11/27	3	168.00	0	0.00	166.50	3	6,305	0.05%
2023/11/24	1	167.50	5	171.30	173.50	-4	6,299	-0.06%
2023/11/22	0	0.00	2	168.00	168.00	-2	6,358	-0.03%
2023/11/21	1	164.50	1	167.50	163.50	0	6,356	0.00%
2023/11/20	1	165.00	0	0.00	165.50	1	6,356	0.02%
2023/11/17	2	169.00	2	171.00	168.50	0	6,332	0.00%
2023/11/16	0	0.00	1	166.50	170.00	-1	6,303	-0.02%
2023/11/15	3	168.17	2	172.25	165.50	1	6,246	0.02%
2023/11/14	0	0.00	1	168.00	169.00	-1	6,146	-0.02%
2023/11/13	4	168.50	7.1	168.32	166.00	-3.1	6,074	-0.05%
2023/11/10	2	151.25	5.1	155.40	159.00	-3.1	5,813	-0.05%
2023/11/09	0	0.00	2.1	150.74	151.00	-2.1	5,631	-0.04%
2023/11/08	0	0.00	3	145.83	147.00	-3	5,657	-0.05%
2023/11/07	2	139.50	1	140.35	140.00	1	5,620	0.02%
2023/11/06	1	141.50	0	0.00	141.00	1	5,696	0.02%
2023/11/03	3	136.83	3	138.67	140.00	0	5,700	0.00%
2023/11/02	2.3	138.61	2	139.50	139.50	0.3	5,716	0.01%
2023/11/01	8	139.50	6	140.00	143.50	2	5,589	0.04%
2023/10/31	8	156.88	1.2	152.92	150.50	6.8	5,324	0.13%
2023/10/27	0	0.00	1	168.00	167.50	-1	5,387	-0.02%
2023/10/26	3	165.67	1	164.50	164.00	2	5,434	0.04%
2023/10/25	4	171.63	2	175.00	170.00	2	5,423	0.04%
2023/10/24	1	171.00	0	0.00	172.00	1	5,466	0.02%
2023/10/23	1	173.00	3	175.00	173.00	-2	5,583	-0.04%
2023/10/20	7	170.64	4	172.50	170.50	3	5,712	0.05%
2023/10/19	2	173.00	0	0.00	173.00	2	5,913	0.03%
2023/10/18	4	175.75	1	179.00	175.00	3	5,963	0.05%
2023/10/17	0	0.00	2.1	179.55	179.50	-2.1	5,956	-0.04%
2023/10/16	0	0.00	3	175.33	175.50	-3	6,000	-0.05%
2023/10/13	3	172.00	0	0.00	172.00	3	6,119	0.05%
2023/10/12	0	0.00	3	175.17	175.50	-3	6,335	-0.05%
2023/10/11	7	173.64	2	179.25	172.00	5	6,489	0.08%
2023/10/06	1.1	173.18	2	176.75	176.00	-0.9	6,735	-0.01%
2023/10/05	5	176.40	0	0.00	175.00	5	6,810	0.07%
2023/10/04	2	176.50	5	180.60	182.00	-3	6,988	-0.04%
2023/10/03	3	179.00	0	0.00	176.50	3	7,197	0.04%
2023/09/28	2	182.25	1	186.00	181.00	1	7,767	0.01%
2023/09/27	0	0.00	1	183.00	183.00	-1	7,818	-0.01%
2023/09/26	0	0.00	2	180.00	179.00	-2	7,938	-0.03%
2023/09/25	4	176.88	1	176.50	177.50	3	8,099	0.04%
2023/09/22	2	178.75	2	181.25	181.00	0	8,446	0.00%
2023/09/21	1	182.00	0	0.00	181.00	1	8,655	0.01%
2023/09/19	1	185.00	0	0.00	187.00	1	8,614	0.01%
2023/09/18	1	190.50	4.1	186.52	188.00	-3.1	8,476	-0.04%
2023/09/15	4	175.38	6	179.67	178.50	-2	8,215	-0.02%
2023/09/14	0	0.00	5	165.60	167.50	-5	7,911	-0.06%
2023/09/13	2	160.75	1	161.00	160.50	1	7,851	0.01%
2023/09/12	4	166.00	0	0.00	165.50	4	7,792	0.05%
2023/09/11	1	168.50	11	170.14	170.00	-10	7,726	-0.13%
2023/09/08	1	163.00	2	167.75	166.50	-1	7,673	-0.01%
2023/09/07	1	163.50	0	0.00	165.50	1	7,677	0.01%
2023/09/06	3	168.67	3.1	169.77	166.00	-0.1	7,691	0.00%
2023/09/05	0	0.00	3	162.83	165.00	-3	7,660	-0.04%
2023/09/04	11	158.18	2	159.50	159.00	9	7,600	0.12%
2023/09/01	0	0.00	60	159.75	159.00	-60	7,583	-0.79%
2023/08/31	1	159.00	0.1	160.00	160.00	0.9	7,547	0.01%
2023/08/29	2	153.75	2.1	156.95	157.00	-0.1	7,445	0.00%
2023/08/28	0	0.00	17	148.00	150.00	-17	7,327	-0.23%
2023/08/25	68	142.18	9	141.94	144.00	59	7,256	0.81%
2023/08/24	3	142.33	5	144.60	142.50	-2	7,278	-0.03%
2023/08/23	0	0.00	5	142.20	142.00	-5	7,413	-0.07%
2023/08/22	4	138.63	2	141.50	138.00	2	7,463	0.03%
2023/08/21	1	138.50	0	0.00	138.50	1	7,474	0.01%
2023/08/18	21	141.86	3	143.17	138.50	18	7,510	0.24%
2023/08/17	0	0.00	2	142.00	143.50	-2	7,497	-0.03%
2023/08/15	0.1	138.50	0	0.00	140.00	0.1	7,496	0.00%
2023/08/14	3	138.67	1	138.50	139.00	2	7,452	0.03%
2023/08/11	1.1	141.36	1	142.50	143.50	0.1	7,361	0.00%
2023/08/10	2	145.75	0	145.00	145.00	2	7,284	0.03%
2023/08/09	1	152.00	0	0.00	151.50	1	7,190	0.01%
2023/08/08	0	0.00	1	159.50	157.00	-1	7,172	-0.01%
2023/08/04	0	0.00	1	153.50	153.00	-1	7,112	-0.01%
2023/08/02	2	153.50	1	158.50	151.50	1	7,156	0.01%
2023/08/01	1	156.50	1	154.00	156.00	0	7,157	0.00%
2023/07/31	2	161.75	1	169.00	160.50	1	7,087	0.01%
2023/07/26	2	163.25	1	169.50	164.00	1	7,021	0.01%
2023/07/25	6	164.42	1.2	164.00	164.50	4.8	6,878	0.07%
2023/07/24	10	158.25	16	158.13	158.50	-6	6,735	-0.09%
2023/07/21	0	0.00	0	149.50	149.50	0	6,458	0.00%
2023/07/20	1.1	145.73	1	145.50	147.50	0.1	6,443	0.00%
2023/07/19	0.3	142.83	0	0.00	142.50	0.3	6,420	0.00%
2023/07/18	3.2	144.19	5	143.30	141.50	-1.8	6,490	-0.03%
2023/07/17	0	0.00	11	149.41	149.00	-11	6,392	-0.17%
2023/07/14	0	0.00	0.1	148.00	144.00	-0.1	6,242	0.00%
2023/07/13	1	146.00	1	142.50	144.50	0	6,123	0.00%
2023/07/12	0	0.00	5	141.30	143.00	-5	5,938	-0.08%
2023/07/11	13	146.19	3	140.83	140.50	10	5,853	0.17%
2023/07/10	2	145.50	4.1	146.60	146.00	-2.1	5,727	-0.04%
2023/07/07	81	144.04	85.4	146.20	144.00	-4.4	5,747	-0.08%
2023/07/05	2.1	131.74	2	133.00	131.00	0.1	5,329	0.00%
2023/07/04	2	135.25	0	0.00	133.50	2	5,304	0.04%
2023/07/03	4	137.75	5.2	139.27	137.50	-1.2	5,175	-0.02%
2023/06/30	4.1	129.13	2	132.50	136.00	2.1	4,961	0.04%
2023/06/29	0	0.00	8	124.81	129.50	-8	4,553	-0.18%
2023/06/28	0	0.00	8	115.88	118.00	-8	4,363	-0.18%
2023/06/27	0	0.00	1	113.50	113.00	-1	4,255	-0.02%
2023/06/26	0	0.00	1	113.00	112.50	-1	4,252	-0.02%
2023/06/21	3	111.17	0	0.00	112.00	3	4,249	0.07%
2023/06/20	1	111.00	1	113.00	112.50	0	4,249	0.00%
2023/06/16	1	113.50	3	115.00	113.00	-2	4,261	-0.05%
2023/06/15	0	0.00	2	112.50	113.00	-2	4,258	-0.05%
2023/06/14	2	108.25	3	110.33	111.00	-1	4,242	-0.02%
2023/06/13	4	110.38	0	0.00	108.50	4	4,231	0.09%
2023/06/12	2	113.25	10	113.00	112.50	-8	4,226	-0.19%
2023/06/09	0	0.00	8	114.25	116.00	-8	4,198	-0.19%
2023/06/08	2	111.00	3	112.67	110.00	-1	4,149	-0.02%
2023/06/07	0	0.00	3	112.00	112.50	-3	4,176	-0.07%
2023/06/06	1	108.50	1	110.50	110.00	0	4,162	0.00%
2023/06/05	6	110.75	0	0.00	109.50	6	4,162	0.14%
2023/06/02	21	111.19	1	112.50	110.00	20	4,182	0.48%
2023/06/01	1	109.50	2	111.00	111.00	-1	4,174	-0.02%
2023/05/31	1	109.00	0	0.00	109.00	1	4,137	0.02%
2023/05/30	3	107.83	3	109.83	109.50	0	4,128	0.00%
2023/05/29	82	111.95	101	111.34	109.50	-19	4,073	-0.47%	大賣/
2023/05/26	0	0.00	2	101.75	103.00	-2	3,928	-0.05%
2023/05/25	0	0.00	1	99.80	98.60	-1	3,868	-0.03%
2023/05/24	3	98.73	1	99.30	98.60	2	3,857	0.05%
2023/05/22	0	0.00	21	101.90	102.50	-21	3,926	-0.53%
2023/05/19	5	98.64	0	0.00	98.00	5	3,934	0.13%
2023/05/17	1	99.40	1	100.50	100.00	0	3,948	0.00%
2023/05/16	1	98.80	1	99.60	98.90	0	3,959	0.00%
2023/05/15	2	98.30	1	99.60	98.20	1	3,957	0.03%
2023/05/12	2	98.90	2	100.10	100.00	0	3,985	0.00%
2023/05/11	6	100.83	0	0.00	100.00	6	3,975	0.15%
2023/05/10	12	103.50	5	105.50	103.50	7	3,949	0.18%
2023/05/09	15	105.00	10	103.00	103.00	5	3,939	0.13%
2023/05/08	18	109.97	103	112.25	109.00	-85	3,971	-2.14%	大賣/
2023/05/05	1	114.00	0	0.00	114.00	1	3,883	0.03%
2023/05/03	101	117.97	3	116.33	116.00	98	4,009	2.44%	大買/
2023/05/02	0	0.00	1	112.00	113.50	-1	3,968	-0.03%
2023/04/28	0	111.00	1	110.00	110.50	-1	3,980	-0.02%
2023/04/27	3	108.50	3	110.17	108.50	0	4,030	0.00%
2023/04/26	10	110.50	3	111.50	111.00	7	4,020	0.17%
2023/04/25	4	109.25	0	0.00	109.00	4	4,004	0.10%
2023/04/24	4	112.50	4	113.75	113.50	0	3,966	0.00%
2023/04/21	1	113.00	11	117.50	115.00	-10	3,934	-0.25%
2023/04/20	13	114.81	4	118.37	114.50	9	3,810	0.24%
2023/04/19	3	116.17	4	119.00	115.50	-1	3,799	-0.03%
2023/04/18	1	114.08	0	0.00	114.00	1	3,722	0.03%
2023/04/17	10	115.50	15	115.57	115.50	-5	3,711	-0.13%
2023/04/14	2	110.50	1	112.50	112.00	1	3,647	0.03%
2023/04/13	2	111.50	1	115.00	112.50	1	3,634	0.03%
2023/04/12	0	0.00	8	111.06	112.50	-8	3,558	-0.22%
2023/04/11	2	103.50	3	105.67	106.00	-1	3,367	-0.03%
2023/04/10	2	107.00	5	106.30	105.00	-3	3,443	-0.09%
2023/04/07	0	0.00	5	101.80	102.50	-5	3,296	-0.15%
2023/04/06	3	95.23	5	96.94	98.00	-2	3,247	-0.06%
2023/03/31	0	0.00	2	94.20	94.60	-2	3,358	-0.06%
2023/03/30	1	92.60	0	0.00	92.40	1	3,436	0.03%
2023/03/29	4	93.80	1	97.87	93.60	3	3,410	0.09%
2023/03/28	1	96.80	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	98.40	1	99.80	97.30	0	3,450	0.00%
2023/03/24	1	98.60	0	0.00	99.00	1	3,489	0.03%
2023/03/23	0	0.00	1	99.60	99.00	-1	3,527	-0.03%
2023/03/22	1	98.50	0	0.00	98.30	1	3,549	0.03%
2023/03/21	1	98.50	0	0.00	98.50	1	3,565	0.03%
2023/03/20	1	100.00	2	100.65	99.50	-1	3,563	-0.03%
2023/03/17	0	0.00	2	97.55	97.60	-2	3,593	-0.06%
2023/03/16	3	96.30	1	98.00	96.10	2	3,686	0.05%
2023/03/15	1	98.60	0	0.00	97.90	1	3,776	0.03%
2023/03/14	1	100.00	0	0.00	99.50	1	3,823	0.03%
2023/03/13	2	97.15	6	99.80	102.00	-4	3,864	-0.10%
2023/03/10	6	99.63	1	100.50	98.50	5	3,921	0.13%
2023/03/09	4	102.75	2	102.50	102.50	2	3,897	0.05%
2023/03/08	2	105.50	0	0.00	105.00	2	3,900	0.05%
2023/03/07	0	0.00	3	105.00	107.00	-3	3,966	-0.08%
2023/03/06	0	0.00	0	103.00	103.00	0	3,954	0.00%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/03/01	3	104.83	1	105.50	104.50	2	4,002	0.05%
2023/02/24	1	104.00	0	0.00	104.00	1	4,103	0.02%
2023/02/22	1	105.00	1	106.00	106.00	0	4,189	0.00%
2023/02/21	0	0.00	3	108.00	105.50	-3	4,176	-0.07%
2023/02/20	1	105.50	5	105.30	106.50	-4	4,187	-0.10%
2023/02/17	1	101.00	2	102.00	102.50	-1	4,128	-0.02%
2023/02/15	0	0.00	1	99.70	100.00	-1	4,121	-0.02%
2023/02/14	0	0.00	2	98.60	99.00	-2	4,113	-0.05%
2023/02/10	2	97.10	3	97.30	97.30	-1	4,152	-0.02%
2023/02/09	1	98.00	1	99.50	97.70	0	4,117	0.00%
2023/02/08	3	98.20	0	0.00	98.40	3	4,093	0.07%
2023/02/07	1	99.60	1	99.30	99.50	0	4,073	0.00%
2023/02/06	4	101.38	1	105.00	99.60	3	4,063	0.07%
2023/02/03	1	103.50	1	105.00	105.00	0	3,971	0.00%
2023/02/02	1	103.50	1	106.00	105.50	0	4,028	0.00%
2023/02/01	1	104.00	6	104.33	105.00	-5	3,987	-0.13%
2023/01/31	1	98.30	3	99.23	99.10	-2	3,898	-0.05%
2023/01/17	0	0.00	1	93.60	95.00	-1	4,001	-0.02%
2023/01/13	1	92.00	0	0.00	91.70	1	4,093	0.02%
2023/01/09	1	92.10	4	92.28	93.30	-3	4,100	-0.07%
2023/01/05	3	90.60	0	0.00	89.50	3	4,011	0.07%
2023/01/04	0	0.00	2	92.00	91.70	-2	3,978	-0.05%
2023/01/03	1	90.70	1	91.60	90.90	0	3,951	0.00%
2022/12/29	3	90.13	2	91.10	90.80	1	3,854	0.03%
2022/12/28	2	91.40	7	90.47	91.90	-5	3,763	-0.13%
2022/12/27	2	87.70	2	87.70	88.00	0	3,626	0.00%
2022/12/26	5	86.74	60	87.21	86.20	-55	3,627	-1.52%
2022/12/23	0	0.00	20	92.25	88.90	-20	3,619	-0.55%
2022/12/22	80	90.00	15	88.67	90.00	65	3,537	1.84%
2022/12/21	1	84.60	3	85.10	83.70	-2	3,507	-0.06%
2022/12/20	9	83.70	2	85.00	81.70	7	3,520	0.20%
2022/12/19	3	86.40	0	0.00	85.50	3	3,524	0.09%
2022/12/16	3	88.07	0	0.00	87.70	3	3,573	0.08%
2022/12/15	4	91.70	1	91.20	90.90	3	3,556	0.08%
2022/12/14	0	0.00	2	89.50	90.30	-2	3,528	-0.06%
2022/12/13	1	87.80	1	89.40	87.80	0	3,500	0.00%
2022/12/12	2	87.15	2	88.05	88.30	0	3,484	0.00%
2022/12/09	3	88.27	1	88.60	88.50	2	3,476	0.06%
2022/12/08	1	87.30	6	89.17	90.00	-5	3,421	-0.15%
2022/12/07	4	88.00	1	90.80	85.90	3	3,324	0.09%
2022/12/06	1	90.20	3	90.73	90.20	-2	3,217	-0.06%
2022/12/05	1	88.50	1	90.30	88.80	0	3,152	0.00%
2022/12/02	2	88.35	10	88.55	88.70	-8	3,095	-0.26%
2022/11/29	3	84.63	7	84.77	85.10	-4	2,969	-0.13%
2022/11/28	1	82.40	2	79.35	82.50	-1	2,896	-0.03%
2022/11/23	1	82.30	0	0.00	82.10	1	2,838	0.04%
2022/11/22	2	83.50	0	0.00	82.90	2	2,816	0.07%
2022/11/21	0	0.00	6	83.72	86.30	-6	2,738	-0.22%
2022/11/18	2	80.05	0	0.00	79.50	2	2,648	0.08%
2022/11/17	0	0.00	1	82.60	82.00	-1	2,654	-0.04%
2022/11/15	0	0.00	1	82.70	81.80	-1	2,614	-0.04%
2022/11/14	0	0.00	2	81.70	81.70	-2	2,645	-0.08%
2022/11/11	2	79.35	0	0.00	78.50	2	2,801	0.07%
2022/11/10	0	0.00	1	79.60	79.60	-1	3,002	-0.03%
2022/11/09	1	78.21	0	0.00	78.30	1	3,016	0.03%
2022/11/08	2	80.10	2	80.75	80.20	0	2,979	0.00%
2022/11/03	1	77.60	1	79.20	78.40	0	2,957	0.00%
2022/11/02	1	79.00	1	79.40	78.70	0	2,941	0.00%
2022/11/01	1	78.40	4	78.50	78.90	-3	2,928	-0.10%
2022/10/31	4	78.03	0	0.00	77.00	4	2,895	0.14%
2022/10/28	1	80.60	0	0.00	80.80	1	2,838	0.04%
2022/10/27	3	80.03	4	79.88	81.20	-1	2,823	-0.04%
2022/10/26	1	78.60	1	80.40	80.00	0	2,780	0.00%
2022/10/25	1	77.50	0	0.00	80.00	1	2,724	0.04%
2022/10/24	0	0.00	1	75.70	78.10	-1	2,582	-0.04%
2022/10/21	0	0.00	1	73.00	73.60	-1	2,496	-0.04%
2022/10/19	1	70.50	3	70.00	70.40	-2	2,376	-0.08%
2022/10/17	2	63.45	1	64.20	64.80	1	2,358	0.04%
2022/10/14	0	0.00	1	65.20	65.40	-1	2,359	-0.04%
2022/10/13	2	64.15	1	65.50	63.40	1	2,375	0.04%
2022/10/07	0	0.00	1	66.60	66.00	-1	2,409	-0.04%
2022/10/05	0	0.00	3	66.60	66.20	-3	2,505	-0.12%
2022/10/04	1	63.80	3	65.40	65.40	-2	2,561	-0.08%
2022/10/03	1	63.50	1	64.30	63.60	0	2,546	0.00%
2022/09/30	0	0.00	1	63.10	62.80	-1	2,559	-0.04%
2022/09/29	3	62.90	5	65.18	62.10	-2	2,542	-0.08%
2022/09/28	11	64.40	4	63.15	63.00	7	2,539	0.28%
2022/09/27	1	65.30	1	66.90	66.80	0	2,548	0.00%
2022/09/23	4	73.03	23	74.80	70.40	-19	2,556	-0.74%
2022/09/22	1	76.60	0	0.00	76.20	1	2,561	0.04%
2022/09/19	2	81.15	1	81.10	80.80	1	2,673	0.04%
2022/09/16	2	83.25	0	0.00	81.90	2	2,731	0.07%
2022/09/15	0	0.00	1	83.30	82.80	-1	2,743	-0.04%
2022/09/14	1	81.70	0	0.00	82.50	1	2,775	0.04%
2022/09/13	0	0.00	1	84.50	83.50	-1	2,794	-0.04%
2022/09/12	4	81.28	4	83.30	83.70	0	2,837	0.00%
2022/09/08	0	0.00	2	82.70	83.20	-2	2,926	-0.07%
2022/09/07	1	81.00	0	0.00	80.50	1	2,967	0.03%
2022/09/06	1	82.00	0	0.00	82.00	1	3,156	0.03%
2022/09/05	2	83.25	0	0.00	83.00	2	3,182	0.06%
2022/09/01	2	85.40	0	0.00	85.30	2	3,198	0.06%
2022/08/31	40	86.85	17	87.06	87.30	23	3,214	0.72%
2022/08/30	4	86.40	0	0.00	86.50	4	3,228	0.12%
2022/08/29	1	83.20	1	85.10	85.40	0	3,241	0.00%
2022/08/26	2	87.35	0	0.00	86.10	2	3,237	0.06%
2022/08/24	3	88.13	3	88.50	88.20	0	3,225	0.00%
2022/08/23	1	86.80	2	86.30	86.60	-1	3,215	-0.03%
2022/08/22	1	86.30	1	85.20	86.20	0	3,253	0.00%
2022/08/19	4	84.90	7	85.34	86.50	-3	3,243	-0.09%
2022/08/18	8	83.21	1	83.90	83.90	7	3,198	0.22%
2022/08/17	13	89.77	0	0.00	88.00	13	3,013	0.43%
2022/08/16	4	98.20	0	0.00	97.70	4	2,843	0.14%
2022/08/15	1	100.50	0	0.00	101.00	1	2,818	0.04%
2022/08/12	0	0.00	1	100.50	100.00	-1	2,906	-0.03%
2022/08/11	2	99.05	0	0.00	99.10	2	2,927	0.07%
2022/08/10	0	0.00	1	102.50	101.00	-1	2,940	-0.03%
2022/08/09	0	0.00	1	101.50	101.00	-1	2,968	-0.03%
2022/08/08	0	0.00	1	99.90	100.00	-1	3,027	-0.03%
2022/08/05	0	0.00	1	98.70	98.90	-1	3,159	-0.03%
2022/08/04	1	97.20	0	0.00	97.20	1	3,186	0.03%
2022/08/03	0	0.00	1	100.50	99.90	-1	3,194	-0.03%
2022/08/02	3	99.67	0	0.00	98.90	3	3,214	0.09%
2022/08/01	0	0.00	1	103.50	101.50	-1	3,236	-0.03%
2022/07/25	0	0.00	1	101.50	100.00	-1	3,457	-0.03%
2022/07/22	0	0.00	1	99.70	98.00	-1	3,576	-0.03%
2022/07/19	0	0.00	4	96.13	97.40	-4	4,609	-0.09%
2022/07/18	2	93.55	8	92.43	94.50	-6	4,654	-0.13%
2022/07/15	3	94.13	0	0.00	94.40	3	4,720	0.06%
2022/07/13	2	96.90	1	100.50	96.40	1	4,957	0.02%
2022/07/12	3	99.47	0	0.00	98.00	3	5,311	0.06%
2022/07/08	1	104.50	0	0.00	105.00	1	6,030	0.02%
2022/07/06	4	109.13	0	0.00	106.50	4	6,132	0.07%
2022/07/05	3	112.50	1	113.50	112.50	2	6,141	0.03%
2022/07/01	0	0.00	3	112.33	109.00	-3	6,082	-0.05%
2022/06/30	0	0.00	5	112.50	110.50	-5	6,034	-0.08%
2022/06/29	0	0.00	2	109.50	110.50	-2	6,062	-0.03%
2022/06/28	2	110.25	5	110.80	108.50	-3	6,091	-0.05%
2022/06/24	0	0.00	5	104.80	107.50	-5	6,191	-0.08%
2022/06/23	1	99.00	1	101.00	101.50	0	6,235	0.00%
2022/06/22	1	100.00	11	100.32	99.70	-10	6,360	-0.16%
2022/06/21	1	100.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	0	0.00	1	102.50	99.80	-1	6,562	-0.02%
2022/06/17	5	101.20	0	0.00	101.00	5	6,524	0.08%
2022/06/16	2	106.50	0	0.00	105.50	2	6,414	0.03%
2022/06/15	4	108.50	4	112.88	108.00	0	6,386	0.00%
2022/06/14	4	109.38	1	110.00	110.00	3	6,176	0.05%
2022/06/13	1	112.00	0	0.00	112.00	1	6,137	0.02%
2022/06/09	10	115.00	1	115.50	114.50	9	6,112	0.15%
2022/06/08	1	113.00	1	115.00	113.50	0	6,089	0.00%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/02	2	112.75	0	0.00	112.50	2	6,122	0.03%
2022/06/01	2	114.00	0	0.00	114.00	2	6,132	0.03%
2022/05/31	5	115.20	0	0.00	116.00	5	6,126	0.08%
2022/05/30	0	0.00	9	116.50	116.50	-9	6,120	-0.15%
2022/05/27	1	113.00	1	114.00	113.00	0	6,065	0.00%
2022/05/26	5	112.90	0	0.00	112.50	5	6,065	0.08%
2022/05/25	0	0.00	1	116.50	115.00	-1	6,042	-0.02%
2022/05/24	8	115.69	0	0.00	114.50	8	6,028	0.13%
2022/05/23	0	0.00	2	118.00	119.50	-2	5,968	-0.03%
2022/05/20	5	121.30	4	121.63	117.50	1	5,961	0.02%
2022/05/19	1	115.50	0	0.00	119.00	1	5,901	0.02%
2022/05/18	0	0.00	1	120.00	120.00	-1	5,866	-0.02%
2022/05/16	0	0.00	1	119.00	118.50	-1	5,809	-0.02%
2022/05/13	2	115.75	6	114.75	116.00	-4	5,750	-0.07%
2022/05/12	5	112.30	0	0.00	112.00	5	5,612	0.09%
2022/05/11	1	116.00	4	117.63	115.50	-3	5,588	-0.05%
2022/05/10	3	116.00	1	117.50	117.50	2	5,551	0.04%
2022/05/09	4	116.00	2	118.25	116.00	2	5,528	0.04%
2022/05/06	4	119.50	1	122.00	119.50	3	5,498	0.05%
2022/05/05	2	123.50	7	123.79	122.00	-5	5,479	-0.09%
2022/05/04	7	121.14	1	122.00	120.50	6	5,462	0.11%
2022/05/03	2	123.50	5	124.00	123.50	-3	5,418	-0.06%
2022/04/29	0	0.00	14	128.14	127.50	-14	5,388	-0.26%
2022/04/28	23	127.63	5	127.00	125.00	18	5,336	0.34%
2022/04/27	2	129.75	2	132.25	134.00	0	5,177	0.00%
2022/04/26	26	133.65	11	134.32	133.50	15	5,001	0.30%
2022/04/25	1	125.50	2	126.75	127.50	-1	4,210	-0.02%
2022/04/22	10	128.00	2	130.25	128.50	8	4,124	0.19%
2022/04/21	0	0.00	2	132.00	127.50	-2	4,080	-0.05%
2022/04/20	1	132.00	0	0.00	131.00	1	4,037	0.02%
2022/04/19	2	133.75	2	131.50	133.50	0	3,920	0.00%
2022/04/18	4	129.50	5	131.20	132.50	-1	3,801	-0.03%
2022/04/15	3	131.33	10	129.55	130.50	-7	3,517	-0.20%
2022/04/14	1	119.50	3	123.67	124.00	-2	3,058	-0.07%
2022/04/13	1	118.00	1	117.50	117.50	0	2,849	0.00%
2022/04/08	0	0.00	3	116.00	116.50	-3	2,684	-0.11%
2022/04/07	10	113.20	0	0.00	112.00	10	2,655	0.38%
2022/04/06	2	114.75	0	0.00	115.00	2	2,628	0.08%
2022/04/01	1	115.50	11	114.09	115.50	-10	2,591	-0.39%
2022/03/31	4	112.25	4	115.00	111.00	0	2,490	0.00%
2022/03/29	1	113.50	1	117.50	113.50	0	2,388	0.00%
2022/03/28	2	121.00	7	119.71	121.50	-5	2,230	-0.22%
2022/03/25	3	118.83	2	120.00	119.00	1	2,145	0.05%
2022/03/24	1	119.50	32	116.41	119.50	-31	2,259	-1.37%
2022/03/23	4	111.50	4	113.50	111.50	0	2,226	0.00%
2022/03/22	3	110.00	10	111.40	112.00	-7	2,223	-0.31%
2022/03/21	19	109.55	2	111.00	109.50	17	2,209	0.77%
2022/03/18	0	0.00	10	109.50	109.00	-10	2,212	-0.45%
2022/03/17	0	0.00	2	107.50	107.50	-2	2,193	-0.09%
2022/03/14	2	106.50	3	107.50	107.50	-1	2,210	-0.05%
2022/03/11	11	106.00	0	0.00	106.50	11	2,213	0.50%
2022/03/10	2	105.50	2	107.75	106.50	0	2,216	0.00%
2022/03/09	1	105.50	3	106.67	105.50	-2	2,212	-0.09%
2022/03/08	6	105.50	0	0.00	105.00	6	2,187	0.27%
2022/03/07	9	109.00	0	0.00	108.00	9	2,158	0.42%
2022/03/03	0	0.00	3	114.00	114.00	-3	2,133	-0.14%
2022/03/02	0	0.00	4	113.00	112.50	-4	2,126	-0.19%
2022/03/01	0	0.00	12	111.46	111.50	-12	2,128	-0.56%
2022/02/25	0	0.00	4	110.25	108.50	-4	2,217	-0.18%
2022/02/24	18	109.50	0	0.00	108.50	18	2,224	0.81%
2022/02/23	0	0.00	3	112.50	111.50	-3	2,224	-0.13%
2022/02/22	3	111.00	0	0.00	111.50	3	2,257	0.13%
2022/02/21	0	0.00	19	113.39	113.50	-19	2,253	-0.84%
2022/02/18	0	0.00	2	111.75	111.50	-2	2,228	-0.09%
2022/02/17	0	0.00	4	111.38	110.50	-4	2,241	-0.18%
2022/02/16	0	0.00	7	110.64	109.50	-7	2,266	-0.31%
2022/02/15	3	108.50	0	0.00	108.50	3	2,287	0.13%
2022/02/14	22	109.75	0	0.00	110.00	22	2,309	0.95%
2022/02/10	0	0.00	1	112.50	112.00	-1	2,366	-0.04%
2022/02/09	2	110.00	0	0.00	110.50	2	2,447	0.08%
2022/02/08	0	0.00	6	112.00	110.50	-6	2,457	-0.24%
2022/02/07	1	107.50	11	108.86	110.00	-10	2,461	-0.41%
2022/01/26	2	105.00	1	106.50	106.00	1	2,482	0.04%
2022/01/25	9	106.44	0	0.00	105.50	9	2,498	0.36%
2022/01/24	14	109.18	3	108.83	109.00	11	2,524	0.44%
2022/01/21	4	111.75	0	0.00	111.00	4	2,549	0.16%
2022/01/20	0	0.00	2	114.00	113.50	-2	2,657	-0.08%
2022/01/19	13	113.38	0	0.00	112.50	13	2,676	0.49%
2022/01/18	0	0.00	12	116.08	115.50	-12	2,674	-0.45%
2022/01/17	9	114.00	0	0.00	114.00	9	2,671	0.34%
2022/01/14	8	114.63	0	0.00	115.00	8	2,695	0.30%
2022/01/13	11	117.23	12	118.38	116.00	-1	2,717	-0.04%
2022/01/12	3	115.17	2	117.00	116.00	1	2,715	0.04%
2022/01/11	11	116.73	7	115.43	116.50	4	2,728	0.15%
2022/01/10	10	118.55	11	119.50	121.00	-1	2,728	-0.04%
2022/01/07	1	115.50	16	116.41	116.50	-15	2,746	-0.55%
2022/01/06	1	111.50	6	113.92	114.50	-5	2,795	-0.18%
2022/01/05	3	112.50	4	114.50	112.00	-1	2,868	-0.03%
2022/01/04	3	112.50	0	0.00	113.00	3	2,989	0.10%
2022/01/03	1	109.50	24	113.29	114.00	-23	3,122	-0.74%
2021/12/30	0	0.00	1	111.50	110.50	-1	3,396	-0.03%
2021/12/29	8	111.50	0	0.00	111.00	8	4,067	0.20%
2021/12/28	1	109.50	0	0.00	110.50	1	4,345	0.02%
2021/12/27	22	110.14	1	110.00	110.50	21	4,786	0.44%
2021/12/24	3	110.50	0	0.00	110.50	3	5,362	0.06%
2021/12/23	0	0.00	1	111.50	111.50	-1	5,554	-0.02%
2021/12/22	5	112.50	0	0.00	112.00	5	5,612	0.09%
2021/12/21	3	113.17	0	0.00	114.00	3	5,597	0.05%
2021/12/20	10	116.05	5	118.50	114.00	5	5,569	0.09%
2021/12/17	0	0.00	25	115.38	116.50	-25	5,313	-0.47%
2021/12/16	0	0.00	5	110.30	111.00	-5	5,099	-0.10%
2021/12/14	3	109.00	3	111.00	108.50	0	5,104	0.00%
2021/12/13	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/10	8	108.88	0	0.00	108.50	8	5,104	0.16%
2021/12/09	5	109.90	0	0.00	110.00	5	5,102	0.10%
2021/12/08	2	110.25	0	0.00	110.50	2	5,113	0.04%
2021/12/07	0	0.00	1	112.00	111.00	-1	5,148	-0.02%
2021/12/06	1	110.00	0	0.00	110.50	1	5,157	0.02%
2021/12/03	1	111.00	1	113.50	110.50	0	5,182	0.00%
2021/11/30	0	0.00	4	111.00	112.00	-4	5,196	-0.08%
2021/11/29	3	107.83	1	109.50	109.00	2	5,193	0.04%
2021/11/26	2	110.50	0	0.00	110.00	2	5,190	0.04%
2021/11/25	3	111.83	0	0.00	111.50	3	5,200	0.06%
2021/11/24	1	112.00	10	114.85	112.00	-9	5,212	-0.17%
2021/11/23	0	0.00	2	112.25	111.00	-2	5,118	-0.04%
2021/11/22	2	110.00	2	113.50	109.50	0	5,143	0.00%
2021/11/19	0	0.00	3	111.33	111.50	-3	5,154	-0.06%
2021/11/18	0	0.00	1	109.00	109.00	-1	5,126	-0.02%
2021/11/17	1	107.00	0	0.00	107.50	1	5,138	0.02%
2021/11/16	1	108.50	1	111.00	108.50	0	5,148	0.00%
2021/11/15	2	108.75	0	0.00	109.00	2	5,155	0.04%
2021/11/12	3	111.17	0	0.00	111.00	3	5,142	0.06%
2021/11/11	8	112.06	1	114.50	112.50	7	5,132	0.14%
2021/11/10	0	0.00	2	116.75	114.00	-2	5,123	-0.04%
2021/11/09	3	114.00	1	114.50	114.50	2	5,111	0.04%
2021/11/08	0	0.00	10	115.10	114.00	-10	5,101	-0.20%
2021/11/05	1	109.00	0	0.00	110.50	1	5,044	0.02%
2021/11/04	1	111.00	8	112.50	110.50	-7	5,066	-0.14%
2021/11/03	8	112.50	1	114.50	112.00	7	5,088	0.14%
2021/11/02	3	112.67	0	0.00	111.50	3	5,088	0.06%
2021/11/01	0	0.00	3	116.17	115.00	-3	5,076	-0.06%
2021/10/29	2	112.50	0	0.00	113.00	2	5,063	0.04%
2021/10/28	0	0.00	6	114.00	114.00	-6	5,017	-0.12%
2021/10/27	0	0.00	1	109.00	109.00	-1	4,896	-0.02%
2021/10/26	0	0.00	2	107.25	106.00	-2	4,881	-0.04%
2021/10/25	1	105.00	0	0.00	105.50	1	4,873	0.02%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/21	0	0.00	1	109.00	108.00	-1	4,909	-0.02%
2021/10/20	1	107.00	1	110.00	106.50	0	4,874	0.00%
2021/10/18	1	107.50	0	0.00	107.50	1	4,837	0.02%
2021/10/15	4	108.88	2	109.50	110.50	2	4,826	0.04%
2021/10/14	3	112.83	0	0.00	111.50	3	4,733	0.06%
2021/10/13	1	114.00	2	116.25	118.00	-1	4,607	-0.02%
2021/10/12	4	116.50	1	114.50	113.00	3	4,523	0.07%
2021/10/08	3	122.50	1	125.00	121.00	2	4,420	0.05%
2021/10/07	6	118.58	5	120.90	123.50	1	4,316	0.02%
2021/10/06	11	124.73	20	128.48	122.00	-9	4,053	-0.22%
2021/10/05	9	118.11	14.3	118.69	123.50	-5.3	3,406	-0.15%
2021/10/04	0	0.00	7	120.36	121.50	-7	3,164	-0.22%
2021/10/01	11	118.18	6	118.08	113.00	5	2,791	0.18%
2021/09/30	0	0.00	12	112.92	116.50	-12	2,257	-0.53%
2021/09/29	2	106.25	6	106.92	106.00	-4	2,115	-0.19%
2021/09/24	1	102.50	1	104.50	102.50	0	2,382	0.00%
2021/09/23	1	102.50	0	0.00	102.00	1	2,481	0.04%
2021/09/16	2	104.00	0	0.00	104.00	2	2,764	0.07%
2021/09/14	3	107.00	0	0.00	105.00	3	3,029	0.10%
2021/09/13	0	108.50	0	0.00	108.00	0	3,427	0.00%
2021/09/10	0	0.00	6	110.17	109.50	-6	3,531	-0.17%
2021/09/09	0	0.00	3	105.33	106.50	-3	3,588	-0.08%
2021/09/08	4	103.75	0	0.00	103.00	4	3,798	0.11%
2021/09/07	0	0.00	1	109.00	107.00	-1	4,045	-0.02%
2021/09/06	1	106.03	1	108.00	106.50	0	4,273	0.00%
2021/09/03	3	109.00	0	0.00	108.50	3	4,632	0.06%
2021/09/02	4	110.00	0	0.00	110.50	4	4,879	0.08%
2021/09/01	2	111.50	0	0.00	111.00	2	5,140	0.04%
2021/08/31	0	0.00	3	113.00	112.00	-3	5,146	-0.06%
2021/08/30	3	111.00	1	112.50	112.00	2	5,221	0.04%
2021/08/27	1	113.50	0	0.00	113.00	1	5,559	0.02%
2021/08/26	3	116.00	3	118.00	115.00	0	5,594	0.00%
2021/08/25	0	0.00	5	113.00	114.50	-5	5,636	-0.09%
2021/08/24	1	108.50	1	110.50	110.50	0	5,669	0.00%
2021/08/23	0	0.00	2	109.75	109.50	-2	5,800	-0.03%
2021/08/20	2	108.25	2	109.75	108.50	0	5,868	0.00%
2021/08/19	4	113.25	1	109.50	110.00	3	5,888	0.05%
2021/08/18	1	115.00	5	112.70	115.00	-4	5,895	-0.07%
2021/08/17	0	0.00	1	113.50	112.50	-1	5,908	-0.02%
2021/08/16	3	114.50	0	0.00	113.00	3	5,915	0.05%
2021/08/13	4	114.50	4	115.75	116.00	0	5,921	0.00%
2021/08/12	2	114.00	2	115.50	115.00	0	5,937	0.00%
2021/08/10	1	118.00	1	116.00	115.50	0	6,044	0.00%
2021/08/09	0	0.00	18	118.94	119.50	-18	6,130	-0.29%
2021/08/06	10	116.75	5	120.20	116.50	5	6,187	0.08%
2021/08/05	5	117.40	2	119.25	119.00	3	6,271	0.05%
2021/08/04	12	120.12	0	0.00	118.50	12	6,460	0.19%
2021/08/02	0	0.00	5	123.20	124.00	-5	6,996	-0.07%
2021/07/30	4	121.50	2	123.25	121.50	2	7,098	0.03%
2021/07/29	5	121.80	4	124.13	122.00	1	7,252	0.01%
2021/07/28	7	121.07	10	123.40	123.00	-3	7,292	-0.04%
2021/07/27	11	122.77	3	124.50	121.00	8	7,352	0.11%
2021/07/26	4	125.75	0	0.00	125.00	4	7,485	0.05%
2021/07/23	12	126.33	7	128.57	126.50	5	7,531	0.07%
2021/07/22	8	126.94	1	129.00	126.50	7	7,517	0.09%
2021/07/21	8	129.13	8	132.31	127.50	0	7,536	0.00%
2021/07/20	5	129.30	4	130.63	129.00	1	7,521	0.01%
2021/07/19	3	129.67	3	131.33	129.50	0	7,501	0.00%
2021/07/15	2	129.25	9	128.50	131.00	-7	7,606	-0.09%
2021/07/14	3	123.83	6	126.33	126.50	-3	7,680	-0.04%
2021/07/13	4	126.13	1.2	130.42	126.00	2.8	7,810	0.04%
2021/07/12	1	129.00	2	131.25	129.00	-1	7,844	-0.01%
2021/07/09	7	130.36	2	132.00	129.00	5	7,879	0.06%
2021/07/08	8	129.81	9	131.33	133.50	-1	7,911	-0.01%
2021/07/07	5	130.80	0	0.00	130.50	5	7,908	0.06%
2021/07/06	6	134.25	4	134.88	134.00	2	7,945	0.03%
2021/07/05	6	135.50	10	137.60	136.00	-4	7,924	-0.05%
2021/07/02	1	132.50	9	132.67	133.50	-8	7,828	-0.10%
2021/07/01	23	132.24	1	129.00	129.50	22	7,797	0.28%
2021/06/30	2	133.50	8	134.50	134.00	-6	7,705	-0.08%
2021/06/29	6	132.58	6	134.08	131.50	0	7,616	0.00%
2021/06/28	1	131.00	2	134.00	131.50	-1	7,515	-0.01%
2021/06/25	2	133.00	4	136.00	131.50	-2	7,436	-0.03%
2021/06/24	10	135.25	7	136.57	134.50	3	7,399	0.04%
2021/06/23	14	137.11	8	139.19	134.00	6	7,310	0.08%
2021/06/22	16	139.03	24	139.56	137.50	-8	7,170	-0.11%
2021/06/21	11	132.45	8	134.25	133.50	3	6,799	0.04%
2021/06/18	3	131.50	4	134.50	132.50	-1	6,703	-0.01%
2021/06/17	10	132.70	8	135.63	132.50	2	6,614	0.03%
2021/06/16	18	130.58	24	132.52	132.50	-6	6,410	-0.09%
2021/06/15	8	129.69	12	129.92	130.00	-4	6,149	-0.07%
2021/06/11	12	125.88	20	127.58	124.50	-8	5,929	-0.13%
2021/06/10	12	122.17	13	123.77	121.50	-1	5,562	-0.02%
2021/06/09	7	116.14	21	117.95	123.50	-14	5,306	-0.26%
2021/06/08	2	112.25	2	113.25	112.50	0	5,065	0.00%
2021/06/07	12	113.67	11	110.18	111.50	1	5,059	0.02%
2021/06/04	22	120.18	13	122.81	116.00	9	4,986	0.18%
2021/06/03	0	0.00	14	116.54	116.00	-14	4,642	-0.30%
2021/06/02	12	114.92	21	115.60	115.00	-9	4,624	-0.19%
2021/06/01	8	112.81	5	113.60	113.50	3	4,574	0.07%
2021/05/31	27	111.11	21	111.74	110.50	6	4,564	0.13%
2021/05/28	9	106.50	12	107.58	106.00	-3	4,450	-0.07%
2021/05/27	13	104.08	12	105.50	105.50	1	4,400	0.02%
2021/05/26	12	102.96	1	104.00	104.50	11	4,505	0.24%
2021/05/24	0	0.00	1	102.50	103.50	-1	4,519	-0.02%
2021/05/21	1	102.00	1	104.00	104.00	0	4,565	0.00%
2021/05/20	1	101.50	10	105.00	101.50	-9	4,619	-0.19%
2021/05/18	10	100.50	7	101.04	104.50	3	4,604	0.07%
2021/05/17	10	98.82	3	98.10	95.50	7	4,577	0.15%
2021/05/14	5	107.00	7	107.29	106.00	-2	4,465	-0.04%
2021/05/13	2	106.00	3	107.17	106.00	-1	4,390	-0.02%
2021/05/12	13	108.00	12	110.75	105.50	1	4,288	0.02%
2021/05/11	11	117.05	8	116.88	116.00	3	4,090	0.07%
2021/05/10	3	123.17	8	122.50	122.50	-5	3,867	-0.13%
2021/05/07	1	116.00	0	0.00	116.50	1	3,558	0.03%
2021/05/06	4	118.25	5	115.40	119.00	-1	3,469	-0.03%
2021/05/05	0	0.00	1	110.00	109.00	-1	3,343	-0.03%
2021/05/04	7	108.57	1	107.50	106.50	6	3,356	0.18%
2021/05/03	9	115.56	1	120.50	112.00	8	3,386	0.24%
2021/04/29	0	0.00	2	116.00	116.00	-2	3,283	-0.06%
2021/04/27	0	0.00	2	116.75	114.00	-2	3,268	-0.06%
2021/04/23	2	111.75	0	0.00	112.00	2	3,305	0.06%
2021/04/22	6	114.83	6	114.42	112.00	0	3,332	0.00%
2021/04/21	1	118.00	1	116.50	116.50	0	3,284	0.00%
2021/04/20	5	118.70	1	120.50	117.50	4	3,261	0.12%
2021/04/19	0	0.00	3	117.83	119.00	-3	3,242	-0.09%
2021/04/16	0	0.00	2	115.00	114.00	-2	3,150	-0.06%
2021/04/15	0	0.00	3	113.50	112.00	-3	3,155	-0.10%
2021/04/14	2	107.50	3	112.50	110.50	-1	3,196	-0.03%
2021/04/13	6	112.08	12	113.63	110.50	-6	3,157	-0.19%
2021/04/12	11	112.00	8	111.19	112.00	3	3,162	0.09%
2021/04/09	5	108.70	0	0.00	108.00	5	3,138	0.16%
2021/04/08	0	0.00	3	110.50	110.50	-3	3,123	-0.10%
2021/04/07	0	0.00	1	107.50	108.00	-1	3,132	-0.03%
2021/04/06	1	106.00	2	107.00	106.50	-1	3,160	-0.03%
2021/04/01	1	105.00	0	0.00	106.00	1	3,207	0.03%
2021/03/31	1	106.00	0	0.00	106.00	1	3,224	0.03%
2021/03/30	1	104.50	4	107.00	108.50	-3	3,245	-0.09%
2021/03/29	1	105.00	1	106.50	105.50	0	3,277	0.00%
2021/03/25	1	104.00	2	105.75	105.00	-1	3,485	-0.03%
2021/03/24	5	106.60	0	0.00	106.00	5	3,537	0.14%
2021/03/23	2	109.50	0	0.00	109.50	2	3,558	0.06%
2021/03/19	7	111.57	0	0.00	111.50	7	3,659	0.19%
2021/03/18	1	113.50	1	115.00	113.50	0	3,700	0.00%
2021/03/17	1	113.00	3	113.50	114.00	-2	3,728	-0.05%
2021/03/16	0	0.00	2	113.50	112.00	-2	3,793	-0.05%
2021/03/12	4	112.00	1	112.50	112.00	3	3,859	0.08%
2021/03/11	2	113.75	0	0.00	113.50	2	3,876	0.05%
2021/03/10	2	112.00	2	113.50	113.50	0	3,905	0.00%
2021/03/09	0	0.00	4	112.50	111.50	-4	3,947	-0.10%
2021/03/08	3	110.83	0	0.00	110.50	3	3,991	0.08%
2021/03/05	1	112.50	1	115.00	112.00	0	4,015	0.00%
2021/03/04	3	113.50	1	116.50	113.00	2	4,113	0.05%
2021/03/03	1	112.00	2	114.50	114.00	-1	4,160	-0.02%
2021/03/02	2	113.50	2	116.00	113.50	0	4,227	0.00%
2021/02/26	4	116.63	84	119.74	114.00	-80	4,366	-1.83%
2021/02/25	1	114.00	2	115.50	115.00	-1	4,307	-0.02%
2021/02/24	1	114.00	0	0.00	114.00	1	4,359	0.02%
2021/02/23	50	115.00	1	114.50	115.50	49	4,389	1.12%
2021/02/22	26	113.00	3	113.17	115.00	23	4,366	0.53%
2021/02/19	3	108.83	3	110.67	111.50	0	4,314	0.00%
2021/02/18	8	109.38	3	110.83	109.50	5	4,362	0.11%
2021/02/17	1	102.50	4	107.25	108.00	-3	4,402	-0.07%
2021/02/04	0	0.00	1	104.50	105.00	-1	4,417	-0.02%
2021/02/03	1	102.50	1	105.00	102.00	0	4,432	0.00%
2021/02/01	0	0.00	2	103.50	104.00	-2	4,622	-0.04%
2021/01/29	3	102.00	0	0.00	100.50	3	4,630	0.06%
2021/01/28	2	103.75	1	105.00	104.00	1	4,753	0.02%
2021/01/27	4	106.88	0	0.00	106.50	4	4,791	0.08%
2021/01/25	0	0.00	3	109.00	110.50	-3	4,821	-0.06%
2021/01/22	0	0.00	1	103.00	105.00	-1	4,748	-0.02%
2021/01/20	1	100.50	0	0.00	100.00	1	4,804	0.02%
2021/01/18	0	0.00	3	103.00	102.50	-3	4,802	-0.06%
2021/01/15	3	101.50	0	0.00	100.50	3	4,794	0.06%
2021/01/14	0	0.00	3	104.67	103.50	-3	4,842	-0.06%
2021/01/13	0	0.00	1	102.50	102.50	-1	4,830	-0.02%
2021/01/12	5	103.00	0	0.00	101.50	5	4,904	0.10%
2021/01/11	2	106.00	0	0.00	106.00	2	4,880	0.04%
2021/01/08	1	110.00	0	0.00	109.00	1	4,914	0.02%
2021/01/07	0	0.00	4	110.63	113.50	-4	4,952	-0.08%
2021/01/06	2.5	107.00	0	0.00	106.50	2.5	5,136	0.05%
2021/01/05	0	0.00	2	111.00	110.00	-2	5,662	-0.04%
2021/01/04	1	106.00	2	108.50	109.50	-1	5,885	-0.02%
2020/12/31	2	107.75	0	0.00	107.00	2	5,926	0.03%
2020/12/30	0	0.00	23	108.00	109.00	-23	6,274	-0.37%
2020/12/29	1	109.50	1	112.00	109.00	0	6,638	0.00%
2020/12/28	2	110.00	0	0.00	110.00	2	6,673	0.03%
2020/12/25	1	111.50	0	0.00	112.50	1	6,715	0.01%
2020/12/24	1	113.00	1	115.50	113.00	0	6,845	0.00%
2020/12/23	3	114.50	0	0.00	113.50	3	7,092	0.04%
2020/12/22	6	118.58	4	116.88	113.50	2	7,963	0.03%
2020/12/21	0	0.00	5	116.00	118.50	-5	7,993	-0.06%
2020/12/18	3	112.50	4	114.25	112.00	-1	8,037	-0.01%
2020/12/17	1	110.50	0	0.00	110.50	1	8,124	0.01%
2020/12/16	0	0.00	2	114.00	114.00	-2	8,311	-0.02%
2020/12/15	4	114.00	0	0.00	111.50	4	8,619	0.05%
2020/12/14	1	117.00	5	117.50	116.50	-4	8,628	-0.05%
2020/12/11	2	120.50	0	0.00	120.00	2	8,708	0.02%
2020/12/10	7	122.14	1	124.50	121.50	6	8,802	0.07%
2020/12/08	2	121.50	1	122.50	121.50	1	9,665	0.01%
2020/12/04	1	124.00	0	0.00	124.00	1	10,280	0.01%
2020/12/02	1	127.00	0	0.00	126.00	1	11,057	0.01%
2020/12/01	1	129.00	10	129.00	128.50	-9	11,168	-0.08%
2020/11/30	0	0.00	2	133.00	130.50	-2	11,330	-0.02%
2020/11/27	3	128.50	2	128.00	129.00	1	11,394	0.01%
2020/11/26	0	0.00	1	128.00	127.00	-1	11,696	-0.01%
2020/11/25	10	124.50	7	123.57	125.50	3	12,113	0.02%
2020/11/24	4	120.75	0	0.00	120.00	4	12,092	0.03%
2020/11/23	5	122.00	1	122.00	122.00	4	12,418	0.03%
2020/11/19	0	0.00	10	126.00	126.00	-10	12,815	-0.08%
2020/11/16	1	127.50	0	0.00	125.50	1	13,334	0.01%
2020/11/13	1	129.50	2	130.00	130.00	-1	13,382	-0.01%
2020/11/12	1	129.00	1	130.00	128.50	0	13,825	0.00%
2020/11/11	1	130.50	1	132.00	130.50	0	13,868	0.00%
2020/11/10	10	133.30	7	134.29	130.50	3	13,956	0.02%
2020/11/09	4	134.00	10	134.70	134.00	-6	14,046	-0.04%
2020/11/06	0	0.00	2	131.50	131.00	-2	13,998	-0.01%
2020/11/05	6	131.33	4	134.38	130.00	2	14,170	0.01%
2020/11/04	3	130.67	1	133.00	129.50	2	14,447	0.01%
2020/11/03	5	131.30	4	132.00	131.50	1	14,817	0.01%
2020/11/02	1	127.50	1	128.50	127.50	0	14,818	0.00%
2020/10/30	4	132.25	3	134.33	130.00	1	14,818	0.01%
2020/10/29	1	131.50	0	0.00	132.00	1	14,959	0.01%
2020/10/28	7	134.43	10	135.10	133.50	-3	14,980	-0.02%
2020/10/27	1	131.00	2	132.00	132.00	-1	14,965	-0.01%
2020/10/23	4	131.88	3	133.50	132.00	1	15,697	0.01%
2020/10/22	5	129.10	3	130.33	131.00	2	15,679	0.01%
2020/10/21	2	132.00	1	134.00	132.00	1	15,659	0.01%
2020/10/20	2	132.00	0	0.00	132.50	2	15,711	0.01%
2020/10/19	2	135.50	0	0.00	135.00	2	15,682	0.01%
2020/10/16	4	136.75	1	139.50	134.50	3	15,822	0.02%
2020/10/15	3	140.00	0	0.00	138.00	3	15,821	0.02%
2020/10/14	6	142.17	3	144.00	141.50	3	15,766	0.02%
2020/10/13	3	141.83	4	141.50	139.50	-1	15,613	-0.01%
2020/10/12	2	134.25	3	138.33	139.00	-1	15,189	-0.01%
2020/10/08	1	135.50	2	136.00	135.00	-1	15,200	-0.01%
2020/10/07	5	138.20	3	140.00	135.50	2	15,128	0.01%
2020/10/06	7	136.07	10	136.25	138.00	-3	14,831	-0.02%
2020/10/05	3	127.50	0	0.00	130.00	3	14,654	0.02%
2020/09/30	0	0.00	1	127.50	128.00	-1	14,650	-0.01%
2020/09/29	1	122.00	1	124.50	125.00	0	14,619	0.00%
2020/09/28	1	125.50	4	126.50	124.00	-3	14,564	-0.02%
2020/09/25	14	128.36	10	136.05	123.50	4	14,299	0.03%
2020/09/24	2	131.00	2	133.75	131.00	0	13,382	0.00%
2020/09/23	5	130.90	7	132.00	133.00	-2	13,238	-0.02%
2020/09/22	7	130.79	0	0.00	130.00	7	13,125	0.05%
2020/09/21	3	133.17	0	0.00	132.00	3	13,008	0.02%
2020/09/18	2	134.50	7	133.43	135.00	-5	12,802	-0.04%
2020/09/17	3	130.50	0	0.00	129.00	3	12,474	0.02%
2020/09/16	3	128.33	9	131.06	132.00	-6	12,394	-0.05%
2020/09/15	1	128.00	1	130.50	129.50	0	12,266	0.00%
2020/09/14	20	128.88	39	128.00	129.00	-19	12,154	-0.16%
2020/09/11	6	133.50	9	136.83	130.50	-3	11,857	-0.03%
2020/09/10	3	131.50	3	132.50	133.50	0	11,230	0.00%
2020/09/09	7	127.57	10	129.80	134.00	-3	10,947	-0.03%
2020/09/08	9	127.94	4	130.25	127.00	5	10,630	0.05%
2020/09/07	8	134.31	13	134.04	132.50	-5	10,371	-0.05%
2020/09/04	4	124.25	13	124.92	124.00	-9	9,944	-0.09%
2020/09/03	14	124.61	7	124.36	124.50	7	9,887	0.07%
2020/09/02	7	121.86	4	122.63	123.50	3	9,735	0.03%
2020/09/01	14	122.68	15	123.57	120.00	-1	9,670	-0.01%
2020/08/31	7	117.43	8	120.63	123.00	-1	9,339	-0.01%
2020/08/28	2	113.50	5	112.30	113.50	-3	8,874	-0.03%
2020/08/27	6	114.00	5	116.10	113.50	1	8,776	0.01%
2020/08/26	5	112.00	14	111.93	113.50	-9	8,455	-0.11%
2020/08/25	4	109.75	5	109.80	108.00	-1	8,298	-0.01%
2020/08/24	49	101.88	186	105.33	108.00	-137	8,316	-1.65%	大賣/鉅額交易
2020/08/21	6	102.58	4	102.75	102.50	2	8,429	0.02%
2020/08/20	83	100.66	3	99.67	99.00	80	8,356	0.96%
2020/08/19	2	106.00	2	107.50	105.50	0	8,192	0.00%
2020/08/18	69	107.46	79	105.23	105.00	-10	8,084	-0.12%
2020/08/17	2	99.00	4	100.10	101.00	-2	7,657	-0.03%
2020/08/14	3	99.00	3	100.63	98.50	0	7,612	0.00%
2020/08/13	106	96.87	139	98.35	99.40	-33	7,588	-0.43%	大買/大賣/
2020/08/12	99	98.35	62	99.75	98.20	37	7,538	0.49%
2020/08/11	16	99.69	11	101.95	99.10	5	7,552	0.07%
2020/08/10	6	100.60	84	99.17	98.40	-78	7,429	-1.05%
2020/08/07	155	96.61	218	98.55	100.00	-63	7,137	-0.88%	大買/大賣/
2020/08/06	3	93.93	2	94.90	93.70	1	6,803	0.01%
2020/08/05	4	93.53	0	0.00	93.60	4	6,815	0.06%
2020/08/04	52	95.27	12	95.47	94.00	40	6,837	0.58%
2020/08/03	6	92.90	5	93.12	93.00	1	6,713	0.01%
2020/07/31	2	92.80	2	93.05	92.20	0	6,772	0.00%
2020/07/30	86	91.99	4	95.18	93.50	82	7,089	1.16%
2020/07/29	117	93.75	25	90.09	92.80	92	7,121	1.29%	大買/
2020/07/28	22	88.45	2	88.50	87.60	20	6,862	0.29%
2020/07/27	2	89.15	54	89.60	89.30	-52	6,882	-0.76%
2020/07/24	3	88.70	1	90.50	87.70	2	6,840	0.03%
2020/07/23	1	88.00	3	89.67	89.60	-2	6,813	-0.03%
2020/07/22	6	89.23	59	89.54	88.40	-53	6,770	-0.78%
2020/07/21	50	88.88	1	89.10	89.10	49	6,617	0.74%
2020/07/20	0	0.00	4	87.78	87.90	-4	6,546	-0.06%
2020/07/17	13	88.22	5	88.80	86.60	8	6,502	0.12%
2020/07/16	4	86.63	54	87.59	88.00	-50	6,434	-0.78%
2020/07/15	7	86.79	14	87.30	85.50	-7	6,338	-0.11%
2020/07/14	4	84.00	1	85.20	83.70	3	6,094	0.05%
2020/07/13	12	85.37	4	86.70	84.50	8	6,103	0.13%
2020/07/10	63	87.52	18	86.59	85.20	45	6,061	0.74%
2020/07/09	51	84.69	4	84.40	83.70	47	5,844	0.80%
2020/07/07	5	82.72	1	85.20	81.50	4	5,885	0.07%
2020/07/02	1	85.00	0	0.00	84.70	1	5,995	0.02%
2020/07/01	1	83.70	3	85.13	85.40	-2	6,078	-0.03%
2020/06/30	3	83.80	0	0.00	83.80	3	6,148	0.05%
2020/06/29	4	85.50	2	86.75	85.00	2	6,218	0.03%
2020/06/23	2	86.15	0	0.00	86.00	2	6,294	0.03%
2020/06/19	2	86.90	0	0.00	86.80	2	6,422	0.03%
2020/06/18	0	0.00	2	88.55	87.70	-2	6,471	-0.03%
2020/06/17	1	86.90	0	0.00	86.90	1	6,542	0.02%
2020/06/16	2	86.90	0	0.00	86.90	2	6,739	0.03%
2020/06/12	3	86.17	2	87.45	87.00	1	7,107	0.01%
2020/06/11	11	89.92	11	89.26	87.40	0	7,441	0.00%
2020/06/10	2	90.85	1	93.90	91.00	1	7,668	0.01%
2020/06/09	1	91.70	0	0.00	91.70	1	8,053	0.01%
2020/06/08	330	93.16	331	92.73	92.90	-1	8,207	-0.01%	大買/大賣/
2020/06/05	0	0.00	3	90.83	91.40	-3	8,337	-0.04%
2020/06/04	1	88.90	0	0.00	88.70	1	8,491	0.01%
2020/06/03	1	88.40	0	0.00	88.40	1	8,703	0.01%
2020/06/02	3	89.30	0	0.00	88.90	3	8,813	0.03%
2020/06/01	1	90.10	1	91.50	91.20	0	8,787	0.00%
2020/05/29	2	89.80	1	92.40	89.50	1	8,748	0.01%
2020/05/28	0	0.00	4	90.98	91.80	-4	8,599	-0.05%
2020/05/27	1	88.00	2	88.15	87.50	-1	8,429	-0.01%
2020/05/26	0	0.00	2	86.70	86.40	-2	8,592	-0.02%
2020/05/25	0	0.00	2	86.30	86.50	-2	8,772	-0.02%
2020/05/22	2	84.90	0	0.00	84.30	2	8,761	0.02%
2020/05/20	1	86.50	1	87.70	84.60	0	8,723	0.00%
2020/05/19	1	86.50	1	89.30	86.50	0	8,637	0.00%
2020/05/18	0	0.00	3	86.33	87.70	-3	8,557	-0.04%
2020/05/15	3	82.83	1	83.80	83.20	2	8,482	0.02%
2020/05/14	5	85.46	3	87.60	84.20	2	8,460	0.02%
2020/05/13	3	86.93	0	0.00	85.90	3	8,343	0.04%
2020/05/12	1	88.40	1	89.50	87.40	0	8,258	0.00%
2020/05/11	2	88.20	1	89.40	88.10	1	8,179	0.01%
2020/05/08	0	0.00	1	89.80	89.60	-1	8,130	-0.01%
2020/05/07	1	88.60	1	89.80	90.00	0	8,072	0.00%
2020/05/06	8	92.94	6	90.57	88.50	2	7,962	0.03%
2020/05/05	1	88.60	10	88.87	91.30	-9	7,567	-0.12%
2020/05/04	1	84.00	2	84.70	83.00	-1	7,113	-0.01%
2020/04/30	0	0.00	3	83.83	83.80	-3	7,022	-0.04%
2020/04/29	1	81.90	0	0.00	81.80	1	6,971	0.01%
2020/04/28	17	80.64	4	81.23	82.50	13	6,967	0.19%
2020/04/27	1	79.00	18	79.14	80.00	-17	6,962	-0.24%
2020/04/24	2	79.25	0	0.00	78.60	2	6,939	0.03%
2020/04/23	1	80.10	0	0.00	80.50	1	6,897	0.01%
2020/04/22	1	80.00	1	81.10	81.50	0	6,872	0.00%
2020/04/21	1	82.40	1	83.60	80.90	0	6,863	0.00%
2020/04/17	2	82.75	1	84.50	81.80	1	6,954	0.01%
2020/04/16	0	0.00	1	83.60	83.70	-1	6,962	-0.01%
2020/04/15	1	81.90	0	0.00	82.80	1	6,954	0.01%
2020/04/14	1	82.50	1	83.20	82.20	0	6,966	0.00%
2020/04/13	3	82.27	0	0.00	82.00	3	6,959	0.04%
2020/04/10	2	82.90	4	83.95	84.50	-2	6,854	-0.03%
2020/04/09	1	81.20	1	84.70	81.30	0	6,781	0.00%
2020/04/08	0	0.00	1	84.30	84.30	-1	6,713	-0.01%
2020/04/07	0	0.00	1	83.70	83.00	-1	6,658	-0.02%
2020/04/06	0	0.00	4	80.93	81.80	-4	6,569	-0.06%
2020/04/01	1	78.40	1	78.80	78.90	0	6,473	0.00%
2020/03/31	1	74.60	2	75.90	77.70	-1	6,388	-0.02%
2020/03/30	2	74.70	0	0.00	74.10	2	6,324	0.03%
2020/03/26	1	76.70	2	76.45	75.80	-1	6,378	-0.02%
2020/03/25	2	76.40	2	76.20	75.30	0	6,323	0.00%
2020/03/24	2	74.80	2	74.50	74.60	0	6,241	0.00%
2020/03/23	3	70.17	2	72.00	72.50	1	6,196	0.02%
2020/03/20	4	74.33	4	76.38	73.00	0	6,100	0.00%
2020/03/19	5	76.78	3	76.47	71.60	2	5,881	0.03%
2020/03/18	5	80.78	11	80.83	79.50	-6	5,633	-0.11%
2020/03/17	12	82.73	8	83.54	78.60	4	5,468	0.07%
2020/03/16	10	85.48	9	85.46	83.60	1	5,091	0.02%
2020/03/13	57	82.36	55.1	82.89	84.40	1.9	4,749	0.04%
2020/03/12	1	79.00	6	80.28	81.00	-5	4,251	-0.12%
2020/03/11	3	82.97	2	83.90	83.00	1	4,036	0.02%
2020/03/10	5	79.40	7	80.89	83.30	-2	3,777	-0.05%
2020/03/09	8	79.69	11	80.21	78.60	-3	3,560	-0.08%
2020/03/06	3	78.60	4	79.15	78.70	-1	3,313	-0.03%
2020/03/05	3	77.73	0	0.00	77.50	3	3,167	0.09%
2020/03/04	1	77.40	1	79.00	75.90	0	3,118	0.00%
2020/03/03	1	77.30	5	77.90	78.10	-4	3,053	-0.13%
2020/03/02	2	78.15	7	77.41	79.00	-5	2,907	-0.17%
2020/02/27	2	73.70	5	78.20	73.60	-3	2,709	-0.11%
2020/02/26	0	0.00	3	75.17	77.00	-3	2,456	-0.12%
2020/02/25	1	72.20	1	73.40	73.40	0	2,230	0.00%
2020/02/21	0	0.00	1	73.10	73.10	-1	2,184	-0.05%
2020/02/19	1	72.20	1	73.10	72.30	0	2,161	0.00%
2020/02/18	1	71.80	0	0.00	71.80	1	2,151	0.05%
2020/02/17	0	0.00	4	71.68	72.30	-4	2,152	-0.19%
2020/02/14	0	0.00	1	69.40	69.50	-1	2,097	-0.05%
2020/02/13	1	68.70	2	69.20	68.70	-1	2,132	-0.05%
2020/02/12	2	68.70	0	0.00	68.70	2	2,164	0.09%
2020/02/11	0	0.00	3	68.93	68.50	-3	2,196	-0.14%
2020/02/07	2	67.80	0	0.00	67.40	2	2,334	0.09%
2020/02/06	0	0.00	1	69.20	68.90	-1	2,498	-0.04%
2020/02/05	1	68.10	1	69.30	68.10	0	2,498	0.00%
2020/02/04	1	67.70	0	0.00	67.80	1	2,508	0.04%
2020/01/31	0	0.00	1	67.90	68.60	-1	2,555	-0.04%
2020/01/30	3	68.17	0	0.00	66.90	3	2,568	0.12%
2020/01/17	2	71.80	0	0.00	71.80	2	2,589	0.08%
2020/01/15	0	0.00	1	72.50	71.30	-1	2,611	-0.04%
2020/01/14	3	72.50	0	0.00	72.30	3	2,602	0.12%
2020/01/13	1	73.40	2	73.10	72.50	-1	2,575	-0.04%
2020/01/10	2	70.20	1	70.70	70.10	1	2,429	0.04%
2020/01/09	0	0.00	2	69.20	68.50	-2	2,378	-0.08%
2020/01/08	3	68.23	1	69.10	68.00	2	2,370	0.08%
2020/01/07	2	70.55	0	0.00	70.30	2	2,375	0.08%
2020/01/03	3	71.97	0	0.00	71.40	3	2,505	0.12%
2020/01/02	0	0.00	1	72.90	72.60	-1	2,547	-0.04%
2019/12/30	1	72.50	1	73.50	72.30	0	2,545	0.00%
2019/12/26	4	72.40	1	72.70	72.10	3	2,562	0.12%
2019/12/25	3	73.30	1	73.90	72.60	2	2,559	0.08%
2019/12/24	1	74.90	0	0.00	75.00	1	2,531	0.04%
2019/12/23	0	0.00	4.1	75.05	75.80	-4.1	2,496	-0.16%
2019/12/18	1	73.10	1	73.00	73.20	0	2,448	0.00%
2019/12/12	1	71.50	0	0.00	71.30	1	2,566	0.04%
2019/12/10	0	0.00	1	71.70	71.80	-1	2,719	-0.04%
2019/11/27	1	73.20	0	0.00	73.10	1	3,066	0.03%
2019/11/18	2	72.00	0	0.00	72.10	2	3,221	0.06%
2019/11/15	0	0.00	2	73.80	72.80	-2	3,217	-0.06%
2019/11/14	5	73.44	0	0.00	72.50	5	3,203	0.16%
2019/11/13	1	74.20	0	0.00	74.20	1	3,175	0.03%
2019/11/12	1	74.80	0	0.00	74.60	1	3,174	0.03%
2019/11/11	5	76.10	0	0.00	73.00	5	3,136	0.16%
2019/11/08	1	76.30	0	0.00	75.60	1	3,100	0.03%
2019/11/05	2	76.80	10	76.42	75.00	-8	2,937	-0.27%
2019/11/04	2	72.30	0	0.00	73.10	2	2,784	0.07%
2019/10/31	2	71.50	0	0.00	71.30	2	2,826	0.07%
2019/10/30	2	71.45	1	72.40	72.40	1	2,853	0.04%
2019/10/25	2	72.55	10	71.80	71.50	-8	3,007	-0.27%
2019/10/23	1	73.80	0	0.00	73.50	1	3,136	0.03%
2019/10/21	2	75.00	0	0.00	74.40	2	3,257	0.06%
2019/10/14	5	77.80	2	77.60	77.60	3	4,178	0.07%
2019/10/08	3	75.83	1	77.20	76.20	2	4,021	0.05%
2019/10/01	10	74.10	0	0.00	75.30	10	4,009	0.25%
2019/09/27	0	0.00	1	74.50	73.90	-1	4,033	-0.02%
2019/09/24	1	77.00	1	77.70	77.00	0	3,966	0.00%
2019/09/23	1	75.70	1	76.10	75.80	0	3,918	0.00%
2019/09/20	1	76.20	0	0.00	75.80	1	3,914	0.03%
2019/09/19	1	76.30	1	76.50	76.30	0	3,899	0.00%
2019/09/18	0	0.00	1	78.00	77.70	-1	3,860	-0.03%
2019/09/17	1	77.50	3	77.43	77.30	-2	3,835	-0.05%
2019/09/16	2	79.55	2	78.75	77.50	0	3,934	0.00%
2019/09/12	0	0.00	15	77.50	76.80	-15	3,825	-0.39%
2019/09/11	2	76.75	1	76.20	76.60	1	3,803	0.03%
2019/09/10	22	75.75	6	74.82	74.80	16	3,744	0.43%
2019/09/09	2	75.90	0	75.00	75.20	2	3,710	0.05%
2019/09/06	0	0.00	2	75.65	76.00	-2	3,696	-0.05%
2019/09/05	0	0.00	2	74.75	74.20	-2	3,689	-0.05%
2019/09/04	8	75.00	19	75.16	74.90	-11	3,762	-0.29%
2019/09/03	0	0.00	3	74.83	74.10	-3	3,726	-0.08%
2019/09/02	0	0.00	1	70.20	71.60	-1	3,675	-0.03%
2019/08/30	1.1	69.48	0	0.00	69.30	1.1	3,729	0.03%
2019/08/28	2	68.85	0	0.00	68.00	2	3,922	0.05%
2019/08/27	1	69.70	0	0.00	70.00	1	3,929	0.03%
2019/08/23	1	70.70	0	0.00	71.50	1	3,993	0.03%
2019/08/22	5	71.80	0	0.00	71.30	5	3,966	0.13%
2019/08/21	1	72.70	0	0.00	73.00	1	3,928	0.03%
2019/08/20	1	72.30	0	0.00	72.10	1	3,923	0.03%
2019/08/16	0	0.00	1	73.90	73.50	-1	3,934	-0.03%
2019/08/15	1	71.30	1	71.60	71.40	0	3,938	0.00%
2019/08/14	1	72.60	0	0.00	72.60	1	3,974	0.03%
2019/08/12	0	0.00	10	74.50	74.30	-10	4,085	-0.24%
2019/08/08	0	0.00	1	72.90	74.30	-1	4,088	-0.02%
2019/08/07	1	72.60	0	0.00	72.10	1	4,098	0.02%
2019/08/06	1	71.80	0	0.00	72.60	1	4,114	0.02%
2019/07/30	1	76.00	0	0.00	75.80	1	4,001	0.02%
2019/07/26	2	82.00	2	81.60	81.60	0	3,842	0.00%
2019/07/25	0	0.00	11	80.05	79.80	-11	3,739	-0.29%
2019/07/24	2	80.90	6	80.03	79.80	-4	3,714	-0.11%
2019/07/19	1	79.60	1	78.90	79.20	0	3,610	0.00%
2019/07/18	2	79.20	2	80.35	76.80	0	3,515	0.00%
2019/07/17	27	77.31	15	78.64	78.10	12	3,303	0.36%
2019/07/16	0	0.00	3	72.90	74.00	-3	2,902	-0.10%
2019/07/15	0	0.00	3	69.40	69.30	-3	2,751	-0.11%
2019/07/11	0	0.00	4	70.85	69.80	-4	2,876	-0.14%
2019/07/09	5	70.22	0	0.00	70.50	5	2,869	0.17%
2019/07/04	1	69.30	2	68.85	69.00	-1	2,863	-0.03%
2019/07/01	3	65.23	0	0.00	65.10	3	2,891	0.10%
2019/06/24	1	65.70	1	66.60	66.10	0	3,004	0.00%
2019/06/21	1	66.90	0	0.00	66.90	1	2,962	0.03%
2019/06/19	1	69.70	0	0.00	69.90	1	2,941	0.03%
2019/06/12	2	70.70	3	71.10	70.00	-1	3,290	-0.03%
2019/06/10	0	0.00	2	69.90	70.10	-2	3,183	-0.06%
2019/06/06	0	0.00	2	68.60	68.70	-2	3,137	-0.06%
2019/06/05	4	67.73	6	68.43	68.60	-2	3,078	-0.06%
2019/06/04	1	66.00	4	66.18	66.00	-3	2,931	-0.10%
2019/05/14	2	56.80	0	0.00	60.40	2	2,978	0.07%
2019/05/08	0	0.00	2	64.20	62.70	-2	3,271	-0.06%
2019/05/03	7	63.30	0	0.00	63.50	7	3,946	0.18%
2019/05/02	3	63.90	3	63.87	62.40	0	4,045	0.00%
2019/04/25	2	67.75	0	0.00	64.60	2	4,066	0.05%
2019/04/23	10	69.40	0	0.00	68.20	10	4,058	0.25%
2019/04/22	1	69.20	1	70.60	68.90	0	4,040	0.00%
2019/04/18	4	69.00	0	0.00	70.00	4	4,143	0.10%
2019/04/12	2	71.90	0	0.00	71.90	2	4,313	0.05%
2019/04/08	1	75.10	5	73.98	74.10	-4	4,521	-0.09%
2019/04/01	0	0.00	2	71.80	71.70	-2	4,815	-0.04%
2019/03/27	0	0.00	1	73.40	72.80	-1	4,948	-0.02%
2019/03/22	3	76.27	1	74.60	76.30	2	5,057	0.04%
2019/03/21	2	76.40	0	0.00	74.20	2	5,039	0.04%
2019/03/20	0	0.00	7	74.17	75.80	-7	4,979	-0.14%
2019/03/19	0	0.00	1	70.50	72.50	-1	4,803	-0.02%
2019/02/25	0.1	69.90	0	0.00	70.40	0.1	6,074	0.00%
2019/02/22	1	69.50	3	70.70	70.10	-2	6,109	-0.03%
2019/02/21	3	71.93	0.1	71.00	71.00	2.9	6,109	0.05%
2019/02/19	7	71.30	3	72.27	70.10	4	6,159	0.06%
2019/02/12	3	71.57	3.1	70.29	70.00	-0.1	6,721	0.00%
2019/01/30	2	68.30	3	67.10	65.80	-1	6,692	-0.01%
2019/01/29	1	66.50	1	66.50	66.90	0	6,755	0.00%
2019/01/24	216	65.37	215	65.47	65.60	1	6,718	0.01%	大買/大賣/
2019/01/23	3	59.23	2	59.00	60.00	1	6,490	0.02%
2019/01/11	5	54.70	0	0.00	54.60	5	7,486	0.07%
2019/01/10	1	54.70	1	56.50	55.10	0	7,773	0.00%
2019/01/07	1	52.60	2	53.40	52.80	-1	8,129	-0.01%
2018/12/28	2	66.50	3	65.60	65.00	-1	8,801	-0.01%
2018/12/26	0	0.00	2	65.05	63.20	-2	9,370	-0.02%
2018/12/24	5	67.06	4	68.10	67.10	1	10,018	0.01%
2018/12/22	2	62.60	2	65.00	65.00	0	10,207	0.00%
2018/12/21	0	0.00	3	57.70	59.10	-3	10,623	-0.03%
2018/12/19	0	0.00	0.1	61.00	60.50	-0.1	11,468	0.00%
2018/12/14	1	63.20	5	64.20	63.20	-4	12,465	-0.03%
2018/12/07	1	65.60	0	0.00	64.40	1	13,711	0.01%
2018/12/05	7	67.79	0	0.00	66.90	7	14,250	0.05%
2018/12/04	2	70.35	1	69.20	69.20	1	14,513	0.01%
2018/12/03	0	0.00	2	68.65	68.30	-2	14,797	-0.01%
2018/11/30	1	65.00	11	68.90	67.80	-10	14,973	-0.07%
2018/11/29	1	71.30	0	0.00	68.20	1	14,764	0.01%
2018/11/28	1	71.40	2	70.90	71.00	-1	14,595	-0.01%
2018/11/27	1	72.30	1	72.40	73.00	0	14,535	0.00%
2018/11/26	6	70.57	2	70.70	72.30	4	14,478	0.03%
2018/11/23	2	75.30	0	0.00	74.80	2	14,229	0.01%
2018/11/22	4	78.15	1	76.30	76.50	3	14,115	0.02%
2018/11/21	3	79.33	2	79.60	80.30	1	14,052	0.01%
2018/11/20	1	80.10	0	0.00	80.00	1	14,013	0.01%
2018/11/16	3	80.97	0	0.00	80.30	3	14,049	0.02%
2018/11/15	2	83.65	3	84.60	82.20	-1	13,976	-0.01%
2018/11/14	4	84.38	8	84.56	83.80	-4	13,824	-0.03%
2018/11/13	2	78.60	0	0.00	80.90	2	13,419	0.01%
2018/11/12	2	80.80	2	80.50	80.20	0	13,402	0.00%
2018/11/09	2	78.45	0	0.00	79.80	2	13,327	0.02%
2018/11/07	4	81.30	4	80.75	80.30	0	13,236	0.00%
2018/11/06	3	81.47	6	80.10	79.50	-3	13,157	-0.02%
2018/11/05	3	79.30	3	79.30	78.60	0	12,993	0.00%
2018/11/02	3	78.20	7	79.21	77.70	-4	12,891	-0.03%
2018/11/01	1	74.70	2	75.10	74.50	-1	12,665	-0.01%
2018/10/31	1	75.80	1	74.80	74.30	0	12,596	0.00%
2018/10/30	3	72.10	5	71.24	74.20	-2	12,473	-0.02%
2018/10/29	5	75.68	3	76.17	72.20	2	12,330	0.02%
2018/10/26	1	80.50	1	81.80	77.10	0	12,151	0.00%
2018/10/25	6	79.42	6	79.50	80.00	0	12,043	0.00%
2018/10/24	4	81.80	6	81.72	81.10	-2	11,906	-0.02%
2018/10/23	5	82.88	4	82.50	81.40	1	11,815	0.01%
2018/10/22	2	79.05	3	80.97	81.80	-1	11,596	-0.01%
2018/10/19	7	77.71	10	77.72	78.70	-3	11,432	-0.03%
2018/10/18	5	75.64	15	74.94	76.90	-10	11,219	-0.09%
2018/10/17	5	75.44	6	76.30	75.00	-1	10,919	-0.01%
2018/10/16	3	77.37	5	77.06	75.50	-2	10,849	-0.02%
2018/10/15	9	78.79	13	78.00	78.00	-4	10,703	-0.04%
2018/10/12	7	78.54	7	79.69	81.00	0	10,551	0.00%
2018/10/11	12	79.90	2	79.05	77.40	10	10,349	0.10%
2018/10/09	1	84.40	1	86.00	86.00	0	10,213	0.00%
2018/10/08	0	0.00	4	85.50	83.00	-4	10,041	-0.04%
2018/10/05	16	86.39	5	85.34	86.00	11	9,870	0.11%
2018/10/04	3	85.70	4	86.48	88.90	-1	9,556	-0.01%
2018/10/03	3	87.33	2	90.30	84.30	1	9,225	0.01%
2018/10/02	1	92.20	2	92.45	90.00	-1	8,836	-0.01%
2018/10/01	9	91.32	6.1	91.40	92.50	2.9	8,548	0.03%
2018/09/28	419	95.31	415	95.11	90.90	4	8,092	0.05%	大買/大賣/
2018/09/27	3	97.70	4	98.28	99.00	-1	7,571	-0.01%
2018/09/26	69	98.16	75	99.26	100.00	-6	7,234	-0.08%
2018/09/25	16	95.34	10	95.29	91.40	6	6,718	0.09%
2018/09/21	4	88.45	7	90.39	93.50	-3	6,141	-0.05%
2018/09/20	5	84.80	4	85.63	86.20	1	5,790	0.02%
2018/09/19	4	85.15	3	84.33	84.40	1	5,686	0.02%
2018/09/18	8	85.68	9	84.81	83.50	-1	5,687	-0.02%
2018/09/17	9	83.02	10	83.73	85.20	-1	5,506	-0.02%
2018/09/14	10	80.06	13	79.18	80.00	-3	5,357	-0.06%
2018/09/13	4	84.25	4	84.15	83.10	0	5,057	0.00%
2018/09/12	5	81.78	5	83.34	85.00	0	4,890	0.00%
2018/09/11	30	77.64	34	77.35	79.50	-4	5,000	-0.08%
2018/09/10	10	76.72	9	76.56	77.50	1	4,947	0.02%
2018/09/07	7	73.46	6	74.62	74.50	1	4,690	0.02%
2018/09/06	5	71.38	6	70.25	69.30	-1	4,552	-0.02%
2018/09/05	6	63.63	7	64.73	69.70	-1	4,361	-0.02%
2018/09/04	0	0.00	1	63.30	63.40	-1	4,267	-0.02%
2018/09/03	1	63.60	0	0.00	62.60	1	4,278	0.02%
2018/08/31	0	0.00	1	63.90	63.80	-1	4,283	-0.02%
2018/08/30	1	64.10	1	63.80	64.10	0	4,310	0.00%
2018/08/29	2	62.50	4	62.73	62.20	-2	4,346	-0.05%
2018/08/28	1	63.10	12	62.73	62.00	-11	4,388	-0.25%
2018/08/27	5	62.34	5	62.92	62.70	0	4,500	0.00%
2018/08/24	3	61.87	3	62.00	62.00	0	4,559	0.00%
2018/08/23	4	63.50	1	63.00	62.90	3	4,554	0.07%
2018/08/22	1	60.80	0	0.00	60.80	1	4,475	0.02%
2018/08/21	6	61.30	6	61.62	61.10	0	4,499	0.00%
2018/08/20	20	60.83	6	59.42	61.50	14	4,545	0.31%
2018/08/17	1	60.50	0	0.00	60.50	1	4,488	0.02%
2018/08/16	0	0.00	5	61.20	62.80	-5	4,435	-0.11%
2018/08/15	1	61.80	0	0.00	62.00	1	4,526	0.02%
2018/08/14	1	63.20	2	61.75	63.60	-1	4,522	-0.02%
2018/08/13	0	0.00	5	61.70	62.00	-5	4,511	-0.11%
2018/08/09	1	66.10	0	0.00	66.70	1	4,462	0.02%
2018/08/08	15	68.87	0	0.00	68.50	15	4,433	0.34%
2018/07/26	0	0.00	2	68.70	68.30	-2	4,516	-0.04%
2018/07/23	1	71.70	1	70.90	70.00	0	4,763	0.00%
2018/07/19	0	0.00	1	68.10	68.30	-1	4,961	-0.02%
2018/07/17	1	70.50	7	71.73	67.20	-6	4,953	-0.12%
2018/07/16	22	69.65	13	69.68	70.60	9	4,762	0.19%
2018/07/09	5	63.40	0	0.00	63.40	5	4,700	0.11%
2018/06/27	481	67.34	482	67.12	62.70	-1	8,332	-0.01%	大買/大賣/
2018/06/26	871	64.59	871	64.83	64.90	0	8,802	0.00%	大買/大賣/
2018/06/25	2	65.05	2	65.55	62.10	0	8,792	0.00%
2018/06/22	1	64.50	0	0.00	61.60	1	8,963	0.01%
2018/06/21	1	68.00	0	0.00	66.20	1	9,315	0.01%
2018/06/20	2	70.35	999	70.87	70.20	-997	9,496	-10.50%	大賣/鉅額交易
2018/06/19	997	69.50	0	0.00	69.50	997	9,680	10.30%	大買/鉅額交易
2018/06/15	2	63.25	15	64.90	63.20	-13	9,827	-0.13%
2018/06/14	18	63.05	11	65.56	62.50	7	9,898	0.07%
2018/06/13	11	59.94	1	60.60	60.60	10	10,054	0.10%
2018/06/05	0	0.00	1	56.60	56.20	-1	11,160	-0.01%
2018/06/04	2	58.40	1	58.00	58.00	1	11,225	0.01%
2018/06/01	1	53.50	1	54.10	54.20	0	11,274	0.00%
2018/05/30	2	50.60	3	51.03	50.00	-1	11,776	-0.01%
2018/05/29	0	0.00	1	52.70	50.50	-1	11,998	-0.01%
2018/05/28	2	51.35	0	0.00	50.30	2	12,283	0.02%
2018/05/25	1	58.40	0	0.00	55.10	1	12,605	0.01%
2018/05/23	6	59.95	2	60.35	59.20	4	13,666	0.03%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/04/27	2	70.40	0	0.00	73.80	2	18,128	0.01%
2018/04/26	3	76.67	2	77.25	73.70	1	17,823	0.01%
2018/04/25	3	80.33	40	79.93	81.80	-37	17,643	-0.21%
2018/04/24	1	80.00	0	0.00	81.00	1	17,647	0.01%
2018/04/23	0	0.00	1	82.70	83.50	-1	17,918	-0.01%
2018/04/20	0	0.00	2	82.90	82.60	-2	17,939	-0.01%
2018/04/19	3	83.83	0	0.00	83.50	3	17,908	0.02%
2018/04/16	1	81.20	0	0.00	82.60	1	18,044	0.01%
2018/04/12	0	0.00	1	83.00	85.00	-1	18,343	-0.01%
2018/04/11	6	83.20	4	84.48	86.00	2	18,776	0.01%
2018/04/10	5	96.08	4	91.45	83.30	1	18,412	0.01%
2018/04/09	6	87.70	5	90.66	92.50	1	17,913	0.01%
2018/04/03	4	83.00	6	83.28	84.10	-2	17,701	-0.01%
2018/04/02	2	83.25	1	81.70	81.70	1	17,646	0.01%
2018/03/31	3	81.43	3	82.07	80.50	0	17,313	0.00%
2018/03/30	16	80.94	10	81.18	83.40	6	16,682	0.04%
2018/03/29	12	73.08	12.1	72.76	75.90	-0.1	15,958	0.00%
2018/03/28	10	69.65	25	69.60	69.00	-15	15,366	-0.10%
2018/03/27	3	69.77	2	70.30	69.50	1	15,310	0.01%
2018/03/26	6	68.45	2	68.65	70.00	4	15,026	0.03%
2018/03/23	5	64.30	0	67.50	67.50	5	14,647	0.03%
2018/03/22	14	65.64	27	66.37	65.70	-13	14,338	-0.09%
2018/03/21	39	66.02	7	65.99	65.70	32	13,650	0.23%
2018/03/20	0	0.00	1	63.90	64.30	-1	13,424	-0.01%
2018/03/19	9	65.81	9	65.17	63.10	0	13,399	0.00%
2018/03/16	0	0.00	1	61.80	61.20	-1	13,028	-0.01%
2018/03/15	2	61.40	2	61.20	61.40	0	12,907	0.00%
2018/03/14	3	61.93	3	61.43	61.00	0	12,787	0.00%
2018/03/13	9	64.10	7	61.84	60.00	2	12,630	0.02%
2018/03/12	4	60.83	7.1	60.95	62.90	-3.1	12,141	-0.03%
2018/03/08	0	0.00	1	58.20	58.50	-1	11,720	-0.01%
2018/03/07	3	59.97	2	58.00	58.00	1	11,607	0.01%
2018/03/06	2	60.75	2	60.85	60.70	0	11,486	0.00%
2018/03/05	0	0.00	2	59.05	59.00	-2	11,234	-0.02%
2018/03/02	10	62.30	10	62.57	61.80	0	10,941	0.00%
2018/03/01	5	63.42	6	63.10	63.50	-1	10,699	-0.01%
2018/02/27	4	61.43	4	62.78	62.50	0	10,391	0.00%
2018/02/26	14	57.11	10	57.46	59.00	4	10,017	0.04%
2018/02/23	9	66.68	6	67.75	56.50	3	9,342	0.03%
2018/02/22	2	59.55	6	61.73	62.70	-4	8,886	-0.05%
2018/02/21	10	55.16	9	56.38	57.00	1	8,514	0.01%
2018/02/12	2	49.05	0	0.00	51.90	2	8,049	0.02%
2018/02/09	2	47.35	2	47.20	47.20	0	7,837	0.00%
2018/02/08	2	48.70	2	46.45	46.30	0	7,587	0.00%
2018/02/07	2	54.80	1	55.10	48.95	1	7,199	0.01%
2018/02/06	2	58.10	0	0.00	52.20	2	6,565	0.03%
2018/02/05	0	0.00	1	57.30	58.00	-1	5,914	-0.02%
2018/02/02	2	51.80	2	52.80	52.80	0	5,273	0.00%
2018/02/01	1	47.10	1	47.70	48.00	0	4,891	0.00%
2018/01/19	2	39.13	0	0.00	37.55	2	4,297	0.05%
2018/01/17	0	0.00	47	29.77	34.10	-47	4,175	-1.13%
2018/01/11	29	45.20	0	0.00	45.20	29	3,760	0.77%
2018/01/09	0	0.00	20.2	36.02	37.40	-20.2	3,597	-0.56%
2018/01/08	70	33.32	33	33.33	34.00	37	3,450	1.07%
2018/01/05	4	28.61	5	29.41	30.95	-1	3,223	-0.03%
2018/01/04	15	27.05	7	27.91	28.15	8	2,767	0.29%
2018/01/03	2	25.03	7	25.49	25.60	-5	2,512	-0.20%
2018/01/02	0	0.00	20	23.25	23.30	-20	2,309	-0.87%