世紀鋼 (9958)-元富-新莊券商分點個股進出

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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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	3	292.99	3	288.33	288.50	0	8,346	0.00%
2024/05/22	4	295.00	5	294.40	294.50	-1	8,328	-0.01%
2024/05/21	2	254.50	9.2	271.30	275.50	-7.2	8,077	-0.09%
2024/05/20	1.2	252.28	1	255.00	250.50	0.2	7,769	0.00%
2024/05/17	6	249.83	9	251.67	252.50	-3	7,690	-0.04%
2024/05/16	6.3	244.76	7	249.36	243.00	-0.7	7,576	-0.01%
2024/05/15	7	246.43	7.1	252.44	240.50	-0.1	7,505	0.00%
2024/05/14	2	246.00	1	249.50	248.50	1	7,230	0.01%
2024/05/13	1	239.00	8	233.19	236.00	-7	6,998	-0.10%
2024/05/10	2	219.00	0	0.00	224.50	2	6,820	0.03%
2024/05/09	4.2	228.80	11	235.09	225.50	-6.8	6,721	-0.10%
2024/05/08	4	217.50	7.1	223.75	231.00	-3.1	6,564	-0.05%
2024/05/07	3.1	216.60	0	0.00	210.00	3.1	6,467	0.05%
2024/05/06	0	225.50	0	0.00	223.50	0	6,473	0.00%
2024/05/03	2	228.75	2	228.75	230.00	0	6,489	0.00%
2024/05/02	10	229.00	4	230.75	230.00	6	6,487	0.09%
2024/04/30	1	224.00	2.1	223.50	223.50	-1.1	6,468	-0.02%
2024/04/29	0	0.00	1	222.50	217.50	-1	6,652	-0.02%
2024/04/26	1	212.00	9	215.28	212.50	-8	6,693	-0.12%
2024/04/25	0	0.00	2.1	212.31	207.50	-2.1	6,699	-0.03%
2024/04/24	3	200.50	0	0.00	200.00	3	6,689	0.04%
2024/04/23	1.1	198.59	2	195.00	194.00	-0.9	6,756	-0.01%
2024/04/22	5.1	202.92	1	206.00	198.00	4.1	6,803	0.06%
2024/04/19	1	212.00	1	215.00	212.00	0	6,981	0.00%
2024/04/18	10.6	215.86	3	213.83	215.50	7.6	6,969	0.11%
2024/04/17	6.2	218.75	17	221.26	216.50	-10.8	6,996	-0.15%
2024/04/16	2.1	213.95	3	210.17	211.50	-0.9	7,118	-0.01%
2024/04/15	3	213.00	5.5	215.69	210.00	-2.5	7,041	-0.04%
2024/04/12	3.3	202.70	0	0.00	206.50	3.3	6,916	0.05%
2024/04/11	17.1	209.91	1	209.00	200.50	16.1	6,878	0.23%
2024/04/10	0	225.50	9.1	223.76	222.50	-9.1	6,709	-0.14%
2024/04/09	1	213.50	0	0.00	212.00	1	6,606	0.02%
2024/04/02	3	213.17	0	0.00	212.50	3	6,604	0.05%
2024/04/01	7	217.64	5	222.50	217.00	2	6,618	0.03%
2024/03/29	6	219.67	1	220.00	218.50	5	6,595	0.08%
2024/03/27	0.1	225.99	0	0.00	221.50	0.1	6,580	0.00%
2024/03/26	5	238.10	3	239.33	228.50	2	6,614	0.03%
2024/03/25	11	237.77	5	236.70	237.50	6	6,471	0.09%
2024/03/22	6	222.83	3	224.50	221.00	3	6,440	0.05%
2024/03/21	7	219.57	5	220.70	219.50	2	6,438	0.03%
2024/03/20	5	208.20	1	207.00	207.50	4	6,744	0.06%
2024/03/19	2	216.25	1	221.00	217.50	1	6,635	0.02%
2024/03/18	1.1	221.21	0	0.00	224.00	1.1	6,628	0.02%
2024/03/15	0	228.50	0.1	229.00	225.00	-0.1	6,641	0.00%
2024/03/14	1	238.49	1	241.00	232.00	0	6,668	0.00%
2024/03/13	0	248.00	1	255.50	246.00	-1	6,671	-0.01%
2024/03/12	1	246.50	0	0.00	248.50	1	6,712	0.01%
2024/03/11	0	0.00	0.1	233.50	230.50	-0.1	6,718	0.00%
2024/03/08	2	244.49	2	238.75	238.50	0	6,830	0.00%
2024/03/07	3	237.50	3	237.50	241.00	0	6,793	0.00%
2024/03/06	1	247.00	1	245.50	248.00	0	6,691	0.00%
2024/03/05	0.1	249.31	0	0.00	249.00	0.1	6,663	0.00%
2024/03/04	1.1	260.67	1	260.50	252.50	0.1	6,596	0.00%
2024/03/01	1	258.00	1	261.50	260.00	0	6,539	0.00%
2024/02/27	1	250.52	1	253.00	249.50	0	6,532	0.00%
2024/02/26	1	257.50	1	255.50	254.00	0	6,507	0.00%
2024/02/23	4	260.13	2	255.25	253.00	2	6,487	0.03%
2024/02/22	3	246.67	4.1	247.95	254.50	-1.1	6,364	-0.02%
2024/02/21	1	236.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	0.1	239.50	0	0.00	237.50	0.1	6,315	0.00%
2024/02/15	0	0.00	1.1	221.36	235.00	-1.1	6,407	-0.02%
2024/02/02	0.1	217.50	0	0.00	216.50	0.1	6,768	0.00%
2024/01/29	0	0.00	1	223.50	225.00	-1	6,876	-0.01%
2024/01/26	1	222.00	0	0.00	219.50	1	6,900	0.01%
2024/01/25	1	213.00	0	0.00	217.00	1	6,971	0.01%
2024/01/24	3	218.00	0	0.00	216.50	3	7,217	0.04%
2024/01/23	0	0.00	2	219.75	220.50	-2	7,271	-0.03%
2024/01/19	3	195.49	0	0.00	191.00	3	6,986	0.04%
2024/01/18	0	0.00	3	198.00	197.00	-3	6,972	-0.04%
2024/01/17	2	203.50	3	205.50	205.00	-1	6,919	-0.01%
2024/01/15	0	0.00	6	200.00	203.50	-6	6,744	-0.09%
2024/01/12	1	190.00	1	191.50	189.00	0	6,546	0.00%
2024/01/11	6	188.42	2.5	188.00	191.50	3.5	6,489	0.05%
2024/01/10	30.5	188.16	31.5	179.93	189.00	-1	6,488	-0.02%
2024/01/09	2.5	183.60	3	184.00	186.50	-0.5	6,323	-0.01%
2024/01/08	2.1	183.45	2	183.50	183.50	0.1	6,330	0.00%
2024/01/05	3	180.50	5	182.40	183.50	-2	6,336	-0.03%
2024/01/04	1	180.50	16	179.88	180.00	-15	6,296	-0.24%
2024/01/03	0	0.00	1	176.00	177.50	-1	6,295	-0.02%
2024/01/02	0.1	178.00	0	0.00	173.50	0.1	6,320	0.00%
2023/12/27	1	168.50	1	173.00	168.00	0	6,389	0.00%
2023/12/26	3	169.50	4	171.00	172.50	-1	6,375	-0.02%
2023/12/25	5	171.80	3	173.50	168.00	2	6,407	0.03%
2023/12/22	1	172.00	0	0.00	171.50	1	6,401	0.02%
2023/12/21	6	174.67	5	173.00	173.50	1	6,430	0.02%
2023/12/20	12	179.13	2	180.75	178.00	10	6,423	0.16%
2023/12/19	4	180.25	4	182.88	181.50	0	6,383	0.00%
2023/12/18	0	180.00	10	180.00	181.50	-10	6,314	-0.16%
2023/12/15	21	179.29	12	185.54	172.00	9	6,262	0.14%
2023/12/14	3	181.50	5	185.20	186.50	-2	5,929	-0.03%
2023/12/13	4	182.75	6	184.00	180.00	-2	6,067	-0.03%
2023/12/12	3	180.00	3	181.50	181.00	0	6,307	0.00%
2023/12/08	1	181.50	1	183.00	182.50	0	6,312	0.00%
2023/12/07	5	180.20	4	184.00	182.00	1	6,321	0.02%
2023/12/06	8	175.63	8	179.00	180.00	0	6,256	0.00%
2023/12/05	1	181.00	4	175.75	179.00	-3	6,182	-0.05%
2023/11/30	0	0.00	0	167.00	166.00	0	6,185	0.00%
2023/11/21	0	0.00	1	164.50	163.50	-1	6,356	-0.02%
2023/11/20	1	167.00	1	164.50	165.50	0	6,356	0.00%
2023/11/17	3	170.00	3	168.50	168.50	0	6,332	0.00%
2023/11/15	4	170.75	4	170.88	165.50	0	6,246	0.00%
2023/11/14	3	167.50	3	167.33	169.00	0	6,146	0.00%
2023/11/13	1	162.03	9	165.94	166.00	-8	6,074	-0.13%
2023/11/10	1	151.50	9	155.17	159.00	-8	5,813	-0.14%
2023/11/09	13	148.27	6	150.83	151.00	7	5,631	0.12%
2023/11/08	0	0.00	4	145.25	147.00	-4	5,657	-0.07%
2023/11/07	3	139.50	3	140.00	140.00	0	5,620	0.00%
2023/11/03	35	139.19	36	138.17	140.00	-1	5,700	-0.02%
2023/11/02	12	140.29	1	142.50	139.50	11	5,716	0.19%
2023/11/01	42	141.63	40	142.18	143.50	2	5,589	0.04%
2023/10/31	6	150.92	5	159.00	150.50	1	5,324	0.02%
2023/10/30	5	168.50	1	166.00	167.00	4	5,302	0.08%
2023/10/27	1	165.50	0	0.00	167.50	1	5,387	0.02%
2023/10/26	0	0.00	7	164.36	164.00	-7	5,434	-0.13%
2023/10/24	2	172.50	2	173.00	172.00	0	5,466	0.00%
2023/10/23	2	170.50	12	172.17	173.00	-10	5,583	-0.18%
2023/10/20	2	168.50	2	169.00	170.50	0	5,712	0.00%
2023/10/19	13	173.46	3	172.50	173.00	10	5,913	0.17%
2023/10/17	1	179.50	0	0.00	179.50	1	5,956	0.02%
2023/10/11	2	179.50	2	172.50	172.00	0	6,489	0.00%
2023/10/03	1	178.50	4	178.25	176.50	-3	7,197	-0.04%
2023/09/25	1	181.50	0	0.00	177.50	1	8,099	0.01%
2023/09/20	1	186.00	0	0.00	183.00	1	8,701	0.01%
2023/09/19	6	187.83	0	0.00	187.00	6	8,614	0.07%
2023/09/18	7	186.29	8.3	186.22	188.00	-1.3	8,476	-0.02%
2023/09/15	7	177.21	8	178.75	178.50	-1	8,215	-0.01%
2023/09/14	5	164.50	2	167.75	167.50	3	7,911	0.04%
2023/09/13	5	161.00	5	162.50	160.50	0	7,851	0.00%
2023/09/11	2	168.50	2	170.50	170.00	0	7,726	0.00%
2023/09/07	1	163.00	2	166.25	165.50	-1	7,677	-0.01%
2023/09/06	0	0.00	9	170.39	166.00	-9	7,691	-0.12%
2023/09/05	0	0.00	1	164.00	165.00	-1	7,660	-0.01%
2023/08/31	5	161.00	1	160.00	160.00	4	7,547	0.05%
2023/08/24	0	0.00	7	141.50	142.50	-7	7,278	-0.10%
2023/08/18	0	0.00	6	141.00	138.50	-6	7,510	-0.08%
2023/08/16	6	139.00	0	0.00	137.00	6	7,498	0.08%
2023/08/14	0	0.00	11	137.00	139.00	-11	7,452	-0.15%
2023/08/10	5	145.40	10.1	146.02	145.00	-5.1	7,284	-0.07%
2023/08/09	2	153.24	0	151.50	151.50	2	7,190	0.03%
2023/08/08	1	156.50	3.1	156.02	157.00	-2.1	7,172	-0.03%
2023/08/02	2.1	154.44	0	0.00	151.50	2.1	7,156	0.03%
2023/08/01	0.1	157.00	1	156.50	156.00	-0.9	7,157	-0.01%
2023/07/26	3	166.50	3	164.00	164.00	0	7,021	0.00%
2023/07/25	0	0.00	1	160.50	164.50	-1	6,878	-0.01%
2023/07/24	2	159.50	6	157.42	158.50	-4	6,735	-0.06%
2023/07/21	2	149.00	1	146.00	149.50	1	6,458	0.02%
2023/07/20	0	0.00	5.1	147.38	147.50	-5.1	6,443	-0.08%
2023/07/19	4.1	142.99	4	142.50	142.50	0.1	6,420	0.00%
2023/07/18	3	143.00	4	145.88	141.50	-1	6,490	-0.02%
2023/07/17	5	149.30	10	148.85	149.00	-5	6,392	-0.08%
2023/07/14	0	0.00	3	148.33	144.00	-3	6,242	-0.05%
2023/07/13	1	148.50	2	146.00	144.50	-1	6,123	-0.02%
2023/07/11	12	143.26	6	142.25	140.50	6	5,853	0.10%
2023/07/10	7	147.29	26	145.58	146.00	-19	5,727	-0.33%
2023/07/07	15	138.27	3.1	143.47	144.00	11.9	5,747	0.21%
2023/07/06	1	136.00	3	135.17	136.50	-2	5,326	-0.04%
2023/07/05	5.1	132.61	4	133.50	131.00	1.1	5,329	0.02%
2023/07/04	5	134.10	7	135.71	133.50	-2	5,304	-0.04%
2023/07/03	12	137.71	2.1	138.02	137.50	9.9	5,175	0.19%
2023/06/30	6	132.67	20.1	131.09	136.00	-14.1	4,961	-0.28%
2023/06/29	0	0.00	4	127.25	129.50	-4	4,553	-0.09%
2023/06/28	14	117.11	2.1	117.19	118.00	11.9	4,363	0.27%
2023/06/27	1	113.50	12	113.50	113.00	-11	4,255	-0.26%
2023/06/26	0	0.00	2	112.00	112.50	-2	4,252	-0.05%
2023/06/21	2	111.50	0	0.00	112.00	2	4,249	0.05%
2023/06/20	10	112.00	1	112.00	112.50	9	4,249	0.21%
2023/06/19	0	0.00	16	114.25	112.50	-16	4,251	-0.38%
2023/06/15	1	110.50	0	0.00	113.00	1	4,258	0.02%
2023/06/14	5	108.50	3	109.50	111.00	2	4,242	0.05%
2023/06/13	5	112.29	2	109.00	108.50	3	4,231	0.07%
2023/06/12	1	114.49	1	113.50	112.50	0	4,226	0.00%
2023/06/09	2	111.00	0	0.00	116.00	2	4,198	0.05%
2023/06/08	8.1	111.24	0	0.00	110.00	8.1	4,149	0.20%
2023/06/07	2	111.50	0	0.00	112.50	2	4,176	0.05%
2023/06/06	0	0.00	2	110.00	110.00	-2	4,162	-0.05%
2023/05/31	0	0.00	13	109.00	109.00	-13	4,137	-0.31%
2023/05/30	4	108.50	4	110.50	109.50	0	4,128	0.00%
2023/05/29	2	110.75	3	111.67	109.50	-1	4,073	-0.02%
2023/05/24	1	100.50	0	0.00	98.60	1	3,857	0.03%
2023/05/23	10	101.90	0	0.00	101.00	10	3,851	0.26%
2023/05/22	12	101.83	0	0.00	102.50	12	3,926	0.31%
2023/05/18	0	0.00	1	99.70	99.70	-1	3,932	-0.03%
2023/05/16	0	0.00	2	99.00	98.90	-2	3,959	-0.05%
2023/05/11	1	99.90	5	100.00	100.00	-4	3,975	-0.10%
2023/05/09	1	103.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	1	111.00	0	0.00	109.00	1	3,971	0.03%
2023/05/05	3	115.00	0	0.00	114.00	3	3,883	0.08%
2023/05/03	16	114.44	10.1	116.00	116.00	5.9	4,009	0.15%
2023/04/27	4	109.00	0	0.00	108.50	4	4,030	0.10%
2023/04/21	5	115.00	0	0.00	115.00	5	3,934	0.13%
2023/04/19	0	0.00	0.1	116.00	115.50	-0.1	3,799	0.00%
2023/04/17	17	115.56	20	115.58	115.50	-3	3,711	-0.08%
2023/04/13	0	0.00	3	114.00	112.50	-3	3,634	-0.08%
2023/04/11	0	0.00	1	105.50	106.00	-1	3,367	-0.03%
2023/04/10	6	106.42	18	107.00	105.00	-12	3,443	-0.35%
2023/04/07	0	0.00	2	101.50	102.50	-2	3,296	-0.06%
2023/04/06	0	0.00	2	96.45	98.00	-2	3,247	-0.06%
2023/03/31	1	94.10	0	0.00	94.60	1	3,358	0.03%
2023/03/30	3	92.00	0	0.00	92.40	3	3,436	0.09%
2023/03/29	10	93.70	22	95.45	93.60	-12	3,410	-0.35%
2023/03/28	1	96.90	0	0.00	96.50	1	3,430	0.03%
2023/03/27	0	0.00	11	97.60	97.30	-11	3,450	-0.32%
2023/03/24	3	98.47	4	98.95	99.00	-1	3,489	-0.03%
2023/03/23	0	0.00	3	99.10	99.00	-3	3,527	-0.09%
2023/03/17	1	97.60	1	97.60	97.60	0	3,593	0.00%
2023/03/16	2	97.20	0	0.00	96.10	2	3,686	0.05%
2023/03/15	2	97.70	7	98.86	97.90	-5	3,776	-0.13%
2023/03/14	14	100.45	0	0.00	99.50	14	3,823	0.37%
2023/03/13	0	0.00	12	102.25	102.00	-12	3,864	-0.31%
2023/03/10	4	99.40	0	0.00	98.50	4	3,921	0.10%
2023/03/09	3	102.00	3	102.00	102.50	0	3,897	0.00%
2023/03/08	8	105.31	0	0.00	105.00	8	3,900	0.21%
2023/03/07	3	104.00	0	0.00	107.00	3	3,966	0.08%
2023/03/02	0	0.00	6	103.00	102.50	-6	3,986	-0.15%
2023/02/24	0	0.00	0.3	104.00	104.00	-0.3	4,103	-0.01%
2023/02/23	2	106.75	0	0.00	106.50	2	4,187	0.05%
2023/02/22	1	105.50	0	0.00	106.00	1	4,189	0.02%
2023/02/20	2	105.50	13	105.77	106.50	-11	4,187	-0.26%
2023/02/17	1	102.50	2	101.25	102.50	-1	4,128	-0.02%
2023/02/15	6	100.00	1.1	100.50	100.00	4.9	4,121	0.12%
2023/02/14	0.1	98.80	3.2	98.51	99.00	-3.1	4,113	-0.08%
2023/02/13	5	96.88	0	0.00	96.90	5	4,129	0.12%
2023/02/10	0	0.00	3	97.23	97.30	-3	4,152	-0.07%
2023/02/09	7	98.24	0	0.00	97.70	7	4,117	0.17%
2023/02/08	1	99.60	0	0.00	98.40	1	4,093	0.02%
2023/02/07	7	99.26	0	0.00	99.50	7	4,073	0.17%
2023/02/06	6	100.33	1	99.80	99.60	5	4,063	0.12%
2023/02/03	0	0.00	7	106.36	105.00	-7	3,971	-0.18%
2023/02/02	26	104.98	19	104.00	105.50	7	4,028	0.17%
2023/02/01	0	0.00	1	107.00	105.00	-1	3,987	-0.03%
2023/01/31	0	0.00	0.2	98.92	99.10	-0.2	3,898	-0.01%
2023/01/17	1	95.10	0	0.00	95.00	1	4,001	0.02%
2023/01/16	1	92.90	1	92.80	92.90	0	4,039	0.00%
2023/01/12	0.1	92.50	0	0.00	92.60	0.1	4,140	0.00%
2023/01/11	2	93.30	0	0.00	93.30	2	4,190	0.05%
2023/01/10	0	0.00	4	94.48	93.30	-4	4,159	-0.10%
2023/01/09	3	93.30	7	92.70	93.30	-4	4,100	-0.10%
2023/01/06	0	0.00	5	90.10	89.80	-5	4,022	-0.12%
2023/01/05	11	89.84	0	0.00	89.50	11	4,011	0.27%
2023/01/04	0	0.00	20	91.80	91.70	-20	3,978	-0.50%
2023/01/03	1	91.00	3	90.97	90.90	-2	3,951	-0.05%
2022/12/30	7	89.94	0	0.00	88.60	7	3,912	0.18%
2022/12/29	2	89.25	1	91.70	90.80	1	3,854	0.03%
2022/12/28	1	91.70	11	91.44	91.90	-10	3,763	-0.27%
2022/12/26	8	86.86	0	0.00	86.20	8	3,627	0.22%
2022/12/23	20	89.66	4	91.25	88.90	16	3,619	0.44%
2022/12/22	0	0.00	16	88.35	90.00	-16	3,537	-0.45%
2022/12/21	1	83.70	1	85.10	83.70	0	3,507	0.00%
2022/12/20	1	83.30	0	0.00	81.70	1	3,520	0.03%
2022/12/19	1	85.50	0	0.00	85.50	1	3,524	0.03%
2022/12/16	5	88.74	0	0.00	87.70	5	3,573	0.14%
2022/12/15	3	91.00	1	91.50	90.90	2	3,556	0.06%
2022/12/14	2	89.20	3	89.63	90.30	-1	3,528	-0.03%
2022/12/13	0	0.00	1	88.90	87.80	-1	3,500	-0.03%
2022/12/12	8	87.75	0	0.00	88.30	8	3,484	0.23%
2022/12/09	1	88.10	0	0.00	88.50	1	3,476	0.03%
2022/12/08	6	90.47	21	89.96	90.00	-15	3,421	-0.44%
2022/12/07	14	86.25	0	0.00	85.90	14	3,324	0.42%
2022/12/06	0	0.00	27	90.36	90.20	-27	3,217	-0.84%
2022/12/05	1	90.00	1	88.70	88.80	0	3,152	0.00%
2022/12/02	0	0.00	2	88.35	88.70	-2	3,095	-0.06%
2022/12/01	0	0.00	0	84.87	85.70	0	3,011	0.00%
2022/11/30	0	84.50	1	85.60	85.00	-1	2,989	-0.03%
2022/11/29	0	0.00	1	83.80	85.10	-1	2,969	-0.03%
2022/11/28	1	78.80	1	80.70	82.50	0	2,896	0.00%
2022/11/25	1	80.70	0	0.00	80.50	1	2,882	0.03%
2022/11/23	1	82.10	0	0.00	82.10	1	2,838	0.04%
2022/11/22	30	85.87	0.1	85.40	82.90	29.9	2,816	1.06%
2022/11/21	0.1	85.50	12	85.53	86.30	-11.9	2,738	-0.43%
2022/11/16	15	79.83	15	82.50	81.90	0	2,656	0.00%
2022/11/14	0	0.00	1	81.30	81.70	-1	2,645	-0.04%
2022/11/11	11	79.12	3	78.70	78.50	8	2,801	0.29%
2022/11/10	0	0.00	5	80.30	79.60	-5	3,002	-0.17%
2022/11/09	0	78.30	0	0.00	78.30	0	3,016	0.00%
2022/11/08	3	80.70	2	81.60	80.20	1	2,979	0.03%
2022/10/31	3	77.60	3	78.30	77.00	0	2,895	0.00%
2022/10/28	0	0.00	1	80.60	80.80	-1	2,838	-0.04%
2022/10/27	3	81.00	8	80.50	81.20	-5	2,823	-0.18%
2022/10/26	5	79.68	5	79.60	80.00	0	2,780	0.00%
2022/10/25	2	76.50	4	78.98	80.00	-2	2,724	-0.07%
2022/10/24	2	77.80	4	77.00	78.10	-2	2,582	-0.08%
2022/10/21	0	0.00	3	73.33	73.60	-3	2,496	-0.12%
2022/10/20	1	70.10	1	69.60	71.60	0	2,421	0.00%
2022/10/19	0	0.00	1	71.20	70.40	-1	2,376	-0.04%
2022/10/17	0	0.00	10	63.50	64.80	-10	2,358	-0.42%
2022/10/13	0	0.00	3	63.87	63.40	-3	2,375	-0.13%
2022/10/11	0	67.00	0	0.00	66.80	0	2,416	0.00%
2022/10/06	0	0.00	1	67.00	66.00	-1	2,469	-0.04%
2022/10/05	0	0.00	2	66.75	66.20	-2	2,505	-0.08%
2022/10/04	0	0.00	1	65.30	65.40	-1	2,561	-0.04%
2022/10/03	0	0.00	1	64.20	63.60	-1	2,546	-0.04%
2022/09/30	1	60.20	0	0.00	62.80	1	2,559	0.04%
2022/09/29	1	63.40	0	0.00	62.10	1	2,542	0.04%
2022/09/27	4	66.23	0	0.00	66.80	4	2,548	0.16%
2022/09/26	2	68.65	1	70.00	66.40	1	2,544	0.04%
2022/09/23	22	73.35	0	0.00	70.40	22	2,556	0.86%
2022/09/22	3	76.53	0	0.00	76.20	3	2,561	0.12%
2022/09/19	3	81.30	0	0.00	80.80	3	2,673	0.11%
2022/09/13	0	0.00	1	84.40	83.50	-1	2,794	-0.04%
2022/09/12	1	81.70	22	81.00	83.70	-21	2,837	-0.74%
2022/09/08	0	83.20	0	0.00	83.20	0	2,926	0.00%
2022/09/06	0	0.00	6	82.10	82.00	-6	3,156	-0.19%
2022/09/05	2	83.75	0	0.00	83.00	2	3,182	0.06%
2022/09/02	1	84.70	5	84.50	84.60	-4	3,185	-0.13%
2022/09/01	2	86.45	8	85.40	85.30	-6	3,198	-0.19%
2022/08/30	0	0.00	14	86.31	86.50	-14	3,228	-0.43%
2022/08/29	3	85.20	0	0.00	85.40	3	3,241	0.09%
2022/08/26	11	86.20	10	87.00	86.10	1	3,237	0.03%
2022/08/25	5	88.50	0	0.00	87.70	5	3,223	0.16%
2022/08/24	0	0.00	2	88.00	88.20	-2	3,225	-0.06%
2022/08/19	2	86.20	5	85.62	86.50	-3	3,243	-0.09%
2022/08/18	22	83.75	26	85.76	83.90	-4	3,198	-0.12%
2022/08/17	9.5	90.09	4	91.40	88.00	5.5	3,013	0.18%
2022/08/15	3	100.50	0	0.00	101.00	3	2,818	0.11%
2022/08/12	0	0.00	13	100.00	100.00	-13	2,906	-0.45%
2022/08/11	0	0.00	2	99.40	99.10	-2	2,927	-0.07%
2022/08/10	0	0.00	1	102.00	101.00	-1	2,940	-0.03%
2022/08/09	2	101.00	0	0.00	101.00	2	2,968	0.07%
2022/08/08	1	98.02	0	0.00	100.00	1	3,027	0.03%
2022/08/05	0	0.00	7	98.80	98.90	-7	3,159	-0.22%
2022/08/04	5	98.30	0	0.00	97.20	5	3,186	0.16%
2022/08/02	0	0.00	1	98.70	98.90	-1	3,214	-0.03%
2022/07/29	0	0.00	2	101.00	102.00	-2	3,250	-0.06%
2022/07/28	3	101.33	0	0.00	100.50	3	3,278	0.09%
2022/07/27	1	101.00	1	100.00	101.00	0	3,344	0.00%
2022/07/26	3	101.17	5	99.80	99.40	-2	3,399	-0.06%
2022/07/22	1	99.70	1	98.20	98.00	0	3,576	0.00%
2022/07/20	0	0.00	4	97.80	97.40	-4	4,535	-0.09%
2022/07/19	0	0.00	1	97.30	97.40	-1	4,609	-0.02%
2022/07/18	1	93.20	1	94.50	94.50	0	4,654	0.00%
2022/07/15	0	95.10	0	0.00	94.40	0	4,720	0.00%
2022/07/14	1	93.60	1	95.50	96.30	0	4,833	0.00%
2022/07/13	24	99.83	1	100.00	96.40	23	4,957	0.46%
2022/07/12	5	99.10	0	0.00	98.00	5	5,311	0.09%
2022/07/11	1	104.50	0	0.00	104.50	1	5,795	0.02%
2022/07/08	3	104.84	1	105.00	105.00	2	6,030	0.03%
2022/07/07	1	107.00	2	105.75	106.00	-1	6,067	-0.02%
2022/07/01	2	110.50	0	0.00	109.00	2	6,082	0.03%
2022/06/30	6	110.50	5	112.50	110.50	1	6,034	0.02%
2022/06/27	0	0.00	1	107.50	108.00	-1	6,062	-0.02%
2022/06/24	2	104.00	0	0.00	107.50	2	6,191	0.03%
2022/06/23	1	100.50	3	100.07	101.50	-2	6,235	-0.03%
2022/06/22	6	102.17	1	100.00	99.70	5	6,360	0.08%
2022/06/21	11	99.81	0	0.00	101.00	11	6,577	0.17%
2022/06/20	0	0.00	3	101.50	99.80	-3	6,562	-0.05%
2022/06/17	4	102.25	0	0.00	101.00	4	6,524	0.06%
2022/06/16	0	0.00	10	106.05	105.50	-10	6,414	-0.16%
2022/06/15	25	113.42	24	108.90	108.00	1	6,386	0.02%
2022/06/14	0	0.00	5	109.40	110.00	-5	6,176	-0.08%
2022/06/13	0	0.00	5	112.90	112.00	-5	6,137	-0.08%
2022/06/09	6	115.00	3	115.00	114.50	3	6,112	0.05%
2022/06/08	0	114.50	0	0.00	113.50	0	6,089	0.00%
2022/06/01	1	114.50	0	0.00	114.00	1	6,132	0.02%
2022/05/31	4	115.13	0	0.00	116.00	4	6,126	0.07%
2022/05/26	0	114.50	0	0.00	112.50	0	6,065	0.00%
2022/05/25	3	115.00	0	0.00	115.00	3	6,042	0.05%
2022/05/24	2	118.24	2	115.00	114.50	0	6,028	0.00%
2022/05/23	3	118.83	4	119.00	119.50	-1	5,968	-0.02%
2022/05/20	8	120.06	8	121.38	117.50	0	5,961	0.00%
2022/05/19	1	118.48	1	117.50	119.00	0	5,901	0.00%
2022/05/18	2	119.50	3	120.00	120.00	-1	5,866	-0.02%
2022/05/17	18	117.53	17	118.53	118.50	1	5,839	0.02%
2022/05/16	3	117.83	5	116.90	118.50	-2	5,809	-0.03%
2022/05/13	17	119.68	14	116.93	116.00	3	5,750	0.05%
2022/05/12	1	112.50	1.1	112.47	112.00	-0.1	5,612	0.00%
2022/05/10	1	117.50	0	0.00	117.50	1	5,551	0.02%
2022/05/09	1	117.49	1	116.00	116.00	0	5,528	0.00%
2022/05/06	10	120.30	0	0.00	119.50	10	5,498	0.18%
2022/05/05	1.1	123.86	0	0.00	122.00	1.1	5,479	0.02%
2022/05/04	3	120.33	1	120.50	120.50	2	5,462	0.04%
2022/05/03	2	125.00	0	0.00	123.50	2	5,418	0.04%
2022/04/29	4	127.25	7	126.71	127.50	-3	5,388	-0.06%
2022/04/28	3	127.50	2	131.50	125.00	1	5,336	0.02%
2022/04/27	16	131.09	16	130.16	134.00	0	5,177	0.00%
2022/04/26	16	133.50	17	136.21	133.50	-1	5,001	-0.02%
2022/04/22	7	128.50	0	0.00	128.50	7	4,124	0.17%
2022/04/20	4	130.50	0	0.00	131.00	4	4,037	0.10%
2022/04/19	6	133.25	8	134.50	133.50	-2	3,920	-0.05%
2022/04/18	12	132.38	17	132.38	132.50	-5	3,801	-0.13%
2022/04/15	34	128.88	59	130.58	130.50	-25	3,517	-0.71%
2022/04/14	4	121.00	5	123.00	124.00	-1	3,058	-0.03%
2022/04/13	2	118.00	2	117.50	117.50	0	2,849	0.00%
2022/04/12	4	116.50	3	117.50	118.50	1	2,793	0.04%
2022/04/08	1	113.03	2	116.00	116.50	-1	2,684	-0.04%
2022/04/07	1	112.00	5	112.00	112.00	-4	2,655	-0.15%
2022/04/06	3	116.33	4	115.00	115.00	-1	2,628	-0.04%
2022/04/01	3	111.00	6	115.58	115.50	-3	2,591	-0.12%
2022/03/31	2	111.00	0	0.00	111.00	2	2,490	0.08%
2022/03/29	10	115.05	0	0.00	113.50	10	2,388	0.42%
2022/03/28	1	121.50	1	120.50	121.50	0	2,230	0.00%
2022/03/25	4	117.50	1	119.50	119.00	3	2,145	0.14%
2022/03/24	1	121.50	3	120.67	119.50	-2	2,259	-0.09%
2022/03/18	0	0.00	0.3	109.00	109.00	-0.3	2,212	-0.01%
2022/03/17	2	107.00	0	0.00	107.50	2	2,193	0.09%
2022/03/10	1	106.00	0	0.00	106.50	1	2,216	0.05%
2022/03/09	0	0.00	2	106.00	105.50	-2	2,212	-0.09%
2022/02/21	2	114.50	0	0.00	113.50	2	2,253	0.09%
2022/02/17	0	0.00	2	111.00	110.50	-2	2,241	-0.09%
2022/02/15	4	109.50	0	0.00	108.50	4	2,287	0.17%
2022/01/25	3	105.50	0	0.00	105.50	3	2,498	0.12%
2022/01/24	0	0.00	0.3	109.50	109.00	-0.3	2,524	-0.01%
2022/01/19	0.2	113.25	0	0.00	112.50	0.2	2,676	0.01%
2022/01/14	0.1	114.50	0	0.00	115.00	0.1	2,695	0.00%
2022/01/13	1	118.50	1.1	119.00	116.00	-0.1	2,717	0.00%
2022/01/12	0.1	115.00	0	0.00	116.00	0.1	2,715	0.00%
2022/01/11	2	116.50	6	117.42	116.50	-4	2,728	-0.15%
2022/01/10	3	120.50	1	120.00	121.00	2	2,728	0.07%
2022/01/07	2	116.50	2	116.00	116.50	0	2,746	0.00%
2022/01/06	0	0.00	2	114.50	114.50	-2	2,795	-0.07%
2021/12/30	3	111.50	0	0.00	110.50	3	3,396	0.09%
2021/12/23	0	0.00	1	112.00	111.50	-1	5,554	-0.02%
2021/12/22	1	112.50	0	0.00	112.00	1	5,612	0.02%
2021/12/21	0	0.00	2	114.00	114.00	-2	5,597	-0.04%
2021/12/20	18	117.44	18	119.19	114.00	0	5,569	0.00%
2021/12/17	10	115.05	6	117.17	116.50	4	5,313	0.08%
2021/12/09	0	0.00	4	110.00	110.00	-4	5,102	-0.08%
2021/12/06	0	111.50	0	0.00	110.50	0	5,157	0.00%
2021/11/18	0	0.00	1	109.00	109.00	-1	5,126	-0.02%
2021/11/17	1	108.00	1	109.50	107.50	0	5,138	0.00%
2021/11/16	1	108.50	1	110.00	108.50	0	5,148	0.00%
2021/11/15	1	108.50	0	0.00	109.00	1	5,155	0.02%
2021/11/10	3	115.67	1	115.50	114.00	2	5,123	0.04%
2021/11/08	0	114.50	5	116.00	114.00	-5	5,101	-0.10%
2021/11/04	0	0.00	2	112.00	110.50	-2	5,066	-0.04%
2021/11/01	6	116.08	2.1	116.52	115.00	3.9	5,076	0.08%
2021/10/29	2	113.75	1	115.00	113.00	1	5,063	0.02%
2021/10/28	4	113.63	5	115.80	114.00	-1	5,017	-0.02%
2021/10/27	3	109.50	0	0.00	109.00	3	4,896	0.06%
2021/10/26	1	107.50	1	107.00	106.00	0	4,881	0.00%
2021/10/22	3	105.67	0	0.00	105.50	3	4,896	0.06%
2021/10/21	1	108.50	0	0.00	108.00	1	4,909	0.02%
2021/10/20	1	107.50	1	109.50	106.50	0	4,874	0.00%
2021/10/19	1	108.00	0	0.00	108.00	1	4,845	0.02%
2021/10/15	2	107.50	31	108.39	110.50	-29	4,826	-0.60%
2021/10/14	19	112.61	3	111.50	111.50	16	4,733	0.34%
2021/10/13	2	116.25	3	117.17	118.00	-1	4,607	-0.02%
2021/10/12	5	115.40	1	122.00	113.00	4	4,523	0.09%
2021/10/08	6	120.92	5	121.30	121.00	1	4,420	0.02%
2021/10/07	48	119.80	32	119.41	123.50	16	4,316	0.37%
2021/10/06	13	127.00	11	127.55	122.00	2	4,053	0.05%
2021/10/05	5	117.20	5	118.40	123.50	0	3,406	0.00%
2021/10/04	1	122.00	6	119.33	121.50	-5	3,164	-0.16%
2021/10/01	56	117.90	62	118.60	113.00	-6	2,791	-0.21%
2021/09/30	13	110.23	3	116.50	116.50	10	2,257	0.44%
2021/09/29	11	106.50	1	105.00	106.00	10	2,115	0.47%
2021/09/28	0	0.00	2	103.00	103.50	-2	2,203	-0.09%
2021/09/27	1	103.00	0	0.00	103.00	1	2,268	0.04%
2021/09/24	1	102.50	1	104.00	102.50	0	2,382	0.00%
2021/09/23	2	102.50	0	0.00	102.00	2	2,481	0.08%
2021/09/10	0	0.00	3	108.50	109.50	-3	3,531	-0.08%
2021/09/08	0	104.00	0	0.00	103.00	0	3,798	0.00%
2021/09/06	0	107.50	9	107.00	106.50	-9	4,273	-0.21%
2021/09/02	0	111.00	0	0.00	110.50	0	4,879	0.00%
2021/09/01	0	0.00	3	111.00	111.00	-3	5,140	-0.06%
2021/08/30	0	0.00	13	111.00	112.00	-13	5,221	-0.25%
2021/08/25	1	110.50	0	0.00	114.50	1	5,636	0.02%
2021/08/24	0	0.00	12	110.25	110.50	-12	5,669	-0.21%
2021/08/23	10	109.00	1	109.50	109.50	9	5,800	0.16%
2021/08/20	1	108.50	0	0.00	108.50	1	5,868	0.02%
2021/08/19	0	111.00	0	0.00	110.00	0	5,888	0.00%
2021/08/17	0	112.50	0	0.00	112.50	0	5,908	0.00%
2021/08/13	0	0.00	1	114.00	116.00	-1	5,921	-0.02%
2021/08/12	0	113.50	0.3	114.00	115.00	-0.3	5,937	0.00%
2021/08/11	0.1	115.14	2	117.00	114.50	-1.9	5,995	-0.03%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/09	1	120.50	3	118.00	119.50	-2	6,130	-0.03%
2021/08/06	1	116.50	0	121.00	116.50	1	6,187	0.02%
2021/08/05	0	117.50	5	118.00	119.00	-5	6,271	-0.08%
2021/08/04	6	118.92	4	118.75	118.50	2	6,460	0.03%
2021/08/03	3	122.50	2	124.00	122.50	1	6,669	0.02%
2021/08/02	0	0.00	2	123.00	124.00	-2	6,996	-0.03%
2021/07/30	0	122.50	2	122.50	121.50	-2	7,098	-0.03%
2021/07/29	2	121.50	0	0.00	122.00	2	7,252	0.03%
2021/07/27	1	121.50	4.2	122.07	121.00	-3.2	7,352	-0.04%
2021/07/23	0.1	128.00	0	0.00	126.50	0.1	7,531	0.00%
2021/07/22	1	128.50	12	128.00	126.50	-11	7,517	-0.15%
2021/07/21	3	128.83	1	132.50	127.50	2	7,536	0.03%
2021/07/20	1	129.00	6	130.92	129.00	-5	7,521	-0.07%
2021/07/19	1	129.00	4	129.50	129.50	-3	7,501	-0.04%
2021/07/16	9	129.17	0	0.00	128.00	9	7,575	0.12%
2021/07/15	4	129.00	0	0.00	131.00	4	7,606	0.05%
2021/07/14	0	0.00	15	125.50	126.50	-15	7,680	-0.20%
2021/07/13	1	126.00	0	0.00	126.00	1	7,810	0.01%
2021/07/12	1	129.00	3	130.00	129.00	-2	7,844	-0.03%
2021/07/09	2	129.00	0	0.00	129.00	2	7,879	0.03%
2021/07/08	0	0.00	2	131.75	133.50	-2	7,911	-0.03%
2021/07/07	0	0.00	1	131.50	130.50	-1	7,908	-0.01%
2021/07/06	0	0.00	3	133.67	134.00	-3	7,945	-0.04%
2021/07/05	6	135.75	1	134.00	136.00	5	7,924	0.06%
2021/07/02	1	133.00	0	0.00	133.50	1	7,828	0.01%
2021/07/01	1	132.00	13.3	131.75	129.50	-12.3	7,797	-0.16%
2021/06/30	1	134.50	4	135.50	134.00	-3	7,705	-0.04%
2021/06/29	0	0.00	3	133.83	131.50	-3	7,616	-0.04%
2021/06/28	5	130.90	1	132.00	131.50	4	7,515	0.05%
2021/06/25	1	133.00	0	0.00	131.50	1	7,436	0.01%
2021/06/24	2	133.75	1	134.50	134.50	1	7,399	0.01%
2021/06/23	4	136.63	0	0.00	134.00	4	7,310	0.05%
2021/06/22	19.1	139.93	10	138.00	137.50	9.1	7,170	0.13%
2021/06/21	2	131.50	0	0.00	133.50	2	6,799	0.03%
2021/06/18	0	0.00	2.1	131.77	132.50	-2.1	6,703	-0.03%
2021/06/17	6	132.83	2	135.75	132.50	4	6,614	0.06%
2021/06/16	3	131.33	4	132.25	132.50	-1	6,410	-0.02%
2021/06/15	2.1	127.55	22	129.93	130.00	-20	6,149	-0.32%
2021/06/11	23	126.43	21	128.19	124.50	2	5,929	0.03%
2021/06/10	9	121.50	6	121.67	121.50	3	5,562	0.05%
2021/06/09	0	0.00	12	122.75	123.50	-12	5,306	-0.23%
2021/06/08	1	112.50	0	0.00	112.50	1	5,065	0.02%
2021/06/07	12	113.63	2	114.75	111.50	10	5,059	0.20%
2021/06/04	34	122.75	49.2	121.41	116.00	-15.2	4,986	-0.30%
2021/06/03	0	0.00	2	116.25	116.00	-2	4,642	-0.04%
2021/06/02	0	0.00	1	115.00	115.00	-1	4,624	-0.02%
2021/05/31	0	0.00	3	112.17	110.50	-3	4,564	-0.07%
2021/05/28	2	107.00	1	106.50	106.00	1	4,450	0.02%
2021/05/27	1	103.50	1	105.00	105.50	0	4,400	0.00%
2021/05/26	1	103.00	0	0.00	104.50	1	4,505	0.02%
2021/05/25	2	104.00	2	103.00	103.50	0	4,499	0.00%
2021/05/24	0	0.00	1	103.50	103.50	-1	4,519	-0.02%
2021/05/21	3	103.00	2	103.00	104.00	1	4,565	0.02%
2021/05/19	6	105.83	2	106.50	106.00	4	4,617	0.09%
2021/05/18	1	100.00	0	0.00	104.50	1	4,604	0.02%
2021/05/17	1	97.00	2	103.00	95.50	-1	4,577	-0.02%
2021/05/14	8	106.88	16	109.63	106.00	-8	4,465	-0.18%
2021/05/13	11.1	104.41	11	108.09	106.00	0.1	4,390	0.00%
2021/05/12	16	107.22	1	106.00	105.50	15	4,288	0.35%
2021/05/11	9	116.94	9	122.11	116.00	0	4,090	0.00%
2021/05/10	14	123.75	1.1	124.94	122.50	12.9	3,867	0.33%
2021/05/07	3.1	117.02	15	117.33	116.50	-11.9	3,558	-0.34%
2021/05/06	0	0.00	1	111.00	119.00	-1	3,469	-0.03%
2021/05/05	2	107.25	2	110.25	109.00	0	3,343	0.00%
2021/05/04	5	109.00	3	107.50	106.50	2	3,356	0.06%
2021/05/03	19	116.45	5	116.90	112.00	14	3,386	0.41%
2021/04/29	22	114.91	0	0.00	116.00	22	3,283	0.67%
2021/04/28	3	112.50	1	113.50	113.50	2	3,255	0.06%
2021/04/27	4	115.38	2	114.00	114.00	2	3,268	0.06%
2021/04/26	0	0.00	1	115.00	115.00	-1	3,267	-0.03%
2021/04/23	2	111.00	2	112.00	112.00	0	3,305	0.00%
2021/04/22	10	114.35	1	112.00	112.00	9	3,332	0.27%
2021/04/21	4	118.00	2	116.50	116.50	2	3,284	0.06%
2021/04/20	5	119.60	2	116.50	117.50	3	3,261	0.09%
2021/04/19	6	115.92	4	119.00	119.00	2	3,242	0.06%
2021/04/16	3	113.00	5	114.80	114.00	-2	3,150	-0.06%
2021/04/15	7	112.43	0	0.00	112.00	7	3,155	0.22%
2021/04/14	4	110.49	4	110.50	110.50	0	3,196	0.00%
2021/04/13	2.1	112.98	2	110.50	110.50	0.1	3,157	0.00%
2021/04/12	0	112.50	4	112.50	112.00	-4	3,162	-0.13%
2021/04/09	3	108.34	1	109.00	108.00	2	3,138	0.06%
2021/04/08	9	110.78	3	110.33	110.50	6	3,123	0.19%
2021/04/07	3	108.00	0	0.00	108.00	3	3,132	0.10%
2021/03/30	3	107.67	0	0.00	108.50	3	3,245	0.09%
2021/03/29	0.2	105.50	0	0.00	105.50	0.2	3,277	0.00%
2021/03/25	1	105.50	0	0.00	105.00	1	3,485	0.03%
2021/03/23	1	109.00	2	109.50	109.50	-1	3,558	-0.03%
2021/03/17	0	0.00	1	113.50	114.00	-1	3,728	-0.03%
2021/03/16	1	112.50	0	0.00	112.00	1	3,793	0.03%
2021/03/12	1	112.00	0	0.00	112.00	1	3,859	0.03%
2021/03/11	0	0.00	1	114.00	113.50	-1	3,876	-0.03%
2021/03/10	1	112.00	0	0.00	113.50	1	3,905	0.03%
2021/03/09	0.2	112.50	0	0.00	111.50	0.2	3,947	0.00%
2021/03/08	0	0.00	1	113.50	110.50	-1	3,991	-0.03%
2021/03/05	0	112.50	0	0.00	112.00	0	4,015	0.00%
2021/03/04	3	115.00	2	114.00	113.00	1	4,113	0.02%
2021/03/02	1	116.00	0	0.00	113.50	1	4,227	0.02%
2021/02/26	15	119.30	26	116.48	114.00	-11	4,366	-0.25%
2021/02/25	2	114.50	2	114.50	115.00	0	4,307	0.00%
2021/02/23	19	115.34	1	115.00	115.50	18	4,389	0.41%
2021/02/22	0	0.00	5	113.40	115.00	-5	4,366	-0.11%
2021/02/18	5	110.30	9	109.72	109.50	-4	4,362	-0.09%
2021/02/05	1	103.50	0	0.00	103.50	1	4,388	0.02%
2021/02/02	0	103.00	0	0.00	103.00	0	4,487	0.00%
2021/02/01	1	104.00	4	100.00	104.00	-3	4,622	-0.06%
2021/01/29	6	101.58	0	0.00	100.50	6	4,630	0.13%
2021/01/28	0	104.00	0	0.00	104.00	0	4,753	0.00%
2021/01/27	5	107.30	0	0.00	106.50	5	4,791	0.10%
2021/01/26	0	0.00	6	108.25	109.00	-6	4,830	-0.12%
2021/01/25	6	107.00	1	109.50	110.50	5	4,821	0.10%
2021/01/20	2	100.25	0	0.00	100.00	2	4,804	0.04%
2021/01/19	0	0.00	5	104.00	103.00	-5	4,809	-0.10%
2021/01/18	2	99.10	22	102.27	102.50	-20	4,802	-0.42%
2021/01/15	6	102.75	0	0.00	100.50	6	4,794	0.13%
2021/01/14	4	103.50	0	0.00	103.50	4	4,842	0.08%
2021/01/13	1	102.00	0	0.00	102.50	1	4,830	0.02%
2021/01/12	17	103.88	1	102.00	101.50	16	4,904	0.33%
2021/01/11	4	105.75	4	108.00	106.00	0	4,880	0.00%
2021/01/08	8	112.43	2	113.00	109.00	6	4,914	0.12%
2021/01/07	2	111.00	1	112.50	113.50	1	4,952	0.02%
2021/01/06	4	108.38	0	0.00	106.50	4	5,136	0.08%
2021/01/05	13	111.65	1	110.50	110.00	12	5,662	0.21%
2021/01/04	4	105.63	13	106.38	109.50	-9	5,885	-0.15%
2020/12/31	3	107.50	3	108.17	107.00	0	5,926	0.00%
2020/12/30	4	108.88	3	109.00	109.00	1	6,274	0.02%
2020/12/29	3	109.00	1	111.50	109.00	2	6,638	0.03%
2020/12/28	3	111.33	0	0.00	110.00	3	6,673	0.04%
2020/12/25	0	0.00	7	111.50	112.50	-7	6,715	-0.10%
2020/12/24	0	114.00	5	114.50	113.00	-5	6,845	-0.07%
2020/12/23	2	114.25	0	0.00	113.50	2	7,092	0.03%
2020/12/22	12	119.71	2	117.75	113.50	10	7,963	0.13%
2020/12/21	7	116.07	0	0.00	118.50	7	7,993	0.09%
2020/12/18	0	0.00	1	113.00	112.00	-1	8,037	-0.01%
2020/12/17	1	111.50	1	111.00	110.50	0	8,124	0.00%
2020/12/16	3	112.50	0	0.00	114.00	3	8,311	0.04%
2020/12/15	1	114.01	0	0.00	111.50	1	8,619	0.01%
2020/12/14	3	117.00	0	0.00	116.50	3	8,628	0.03%
2020/12/11	1	122.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	0	0.00	1	125.50	121.50	-1	8,802	-0.01%
2020/12/09	1	121.50	2	123.50	122.00	-1	9,052	-0.01%
2020/12/08	2	121.75	0	0.00	121.50	2	9,665	0.02%
2020/12/04	1	124.00	0	0.00	124.00	1	10,280	0.01%
2020/12/02	3	127.17	0	0.00	126.00	3	11,057	0.03%
2020/11/30	2	132.25	3	132.67	130.50	-1	11,330	-0.01%
2020/11/26	5	126.50	0	0.00	127.00	5	11,696	0.04%
2020/11/25	2	124.00	5	124.00	125.50	-3	12,113	-0.02%
2020/11/24	6	120.50	4	119.50	120.00	2	12,092	0.02%
2020/11/23	2	122.25	2	121.50	122.00	0	12,418	0.00%
2020/11/20	2	123.25	1	123.00	123.50	1	12,613	0.01%
2020/11/17	1	125.00	0	0.00	124.00	1	13,204	0.01%
2020/11/16	5	127.40	0	0.00	125.50	5	13,334	0.04%
2020/11/13	2	129.75	1	130.00	130.00	1	13,382	0.01%
2020/11/12	1	129.50	0	0.00	128.50	1	13,825	0.01%
2020/11/10	0	0.00	4	132.50	130.50	-4	13,956	-0.03%
2020/11/09	2	134.25	1	135.00	134.00	1	14,046	0.01%
2020/11/05	1	131.00	1	132.00	130.00	0	14,170	0.00%
2020/11/02	9	128.89	7	127.79	127.50	2	14,818	0.01%
2020/10/30	3	132.00	1	134.50	130.00	2	14,818	0.01%
2020/10/29	1	132.00	1	132.00	132.00	0	14,959	0.00%
2020/10/28	4	134.50	8	135.50	133.50	-4	14,980	-0.03%
2020/10/27	1	128.50	1	131.50	132.00	0	14,965	0.00%
2020/10/26	3	131.00	4	131.25	130.00	-1	15,370	-0.01%
2020/10/23	3	133.00	3	134.00	132.00	0	15,697	0.00%
2020/10/22	5	129.00	65	128.08	131.00	-60	15,679	-0.38%
2020/10/20	3	132.83	5	131.90	132.50	-2	15,711	-0.01%
2020/10/19	8	135.38	7	135.79	135.00	1	15,682	0.01%
2020/10/16	4	137.50	4	135.00	134.50	0	15,822	0.00%
2020/10/15	0	0.00	1	140.00	138.00	-1	15,821	-0.01%
2020/10/14	36	141.40	6	142.17	141.50	30	15,766	0.19%
2020/10/13	12	141.50	16	139.38	139.50	-4	15,613	-0.03%
2020/10/12	31	138.55	4	137.63	139.00	27	15,189	0.18%
2020/10/08	2	135.50	0	0.00	135.00	2	15,200	0.01%
2020/10/07	5	136.60	20	140.50	135.50	-15	15,128	-0.10%
2020/10/06	26	138.08	12	138.33	138.00	14	14,831	0.09%
2020/09/29	1	123.00	0	0.00	125.00	1	14,619	0.01%
2020/09/28	1	126.50	2	124.75	124.00	-1	14,564	-0.01%
2020/09/25	14	134.82	29	128.98	123.50	-15	14,299	-0.10%
2020/09/23	6	132.33	0	0.00	133.00	6	13,238	0.05%
2020/09/21	24	134.46	23	132.26	132.00	1	13,008	0.01%
2020/09/18	2	134.75	2	135.50	135.00	0	12,802	0.00%
2020/09/16	0	0.00	3	130.00	132.00	-3	12,394	-0.02%
2020/09/15	13	128.69	7	129.71	129.50	6	12,266	0.05%
2020/09/14	39	128.99	36	125.63	129.00	3	12,154	0.02%
2020/09/11	4	135.50	5	138.20	130.50	-1	11,857	-0.01%
2020/09/10	4	131.50	3	133.00	133.50	1	11,230	0.01%
2020/09/09	5	131.90	6	129.92	134.00	-1	10,947	-0.01%
2020/09/08	4	127.50	4	127.75	127.00	0	10,630	0.00%
2020/09/07	8	134.19	11	134.95	132.50	-3	10,371	-0.03%
2020/09/04	3	124.50	0	0.00	124.00	3	9,944	0.03%
2020/09/03	0	0.00	2	125.00	124.50	-2	9,887	-0.02%
2020/09/01	25	122.34	24	119.96	120.00	1	9,670	0.01%
2020/08/31	6	120.08	26	123.25	123.00	-20	9,339	-0.21%
2020/08/28	1	112.00	1	113.50	113.50	0	8,874	0.00%
2020/08/27	13	116.12	16.2	114.67	113.50	-3.2	8,776	-0.04%
2020/08/26	1	111.50	3	111.33	113.50	-2	8,455	-0.02%
2020/08/25	11	108.50	2	110.50	108.00	9	8,298	0.11%
2020/08/24	4	107.00	9	107.33	108.00	-5	8,316	-0.06%
2020/08/21	0	0.00	2	101.50	102.50	-2	8,429	-0.02%
2020/08/20	4	99.20	0	0.00	99.00	4	8,356	0.05%
2020/08/19	1	107.50	2	107.25	105.50	-1	8,192	-0.01%
2020/08/18	1	106.50	7	104.50	105.00	-6	8,084	-0.07%
2020/08/17	0	0.00	5	99.80	101.00	-5	7,657	-0.07%
2020/08/14	2	98.80	0	0.00	98.50	2	7,612	0.03%
2020/08/13	5	98.22	2	97.35	99.40	3	7,588	0.04%
2020/08/12	1	99.70	0	0.00	98.20	1	7,538	0.01%
2020/08/11	12	99.51	10	100.38	99.10	2	7,552	0.03%
2020/08/10	2	98.55	4	99.08	98.40	-2	7,429	-0.03%
2020/08/07	5	97.24	0	0.00	100.00	5	7,137	0.07%
2020/08/06	1	93.90	0	0.00	93.70	1	6,803	0.01%
2020/08/03	0	0.00	1	93.20	93.00	-1	6,713	-0.01%
2020/07/31	1	92.20	0	0.00	92.20	1	6,772	0.01%
2020/07/30	22	94.75	25	93.30	93.50	-3	7,089	-0.04%
2020/07/29	0	0.00	2	91.00	92.80	-2	7,121	-0.03%
2020/07/28	1	89.90	0	0.00	87.60	1	6,862	0.01%
2020/07/27	3	89.43	8	89.35	89.30	-5	6,882	-0.07%
2020/07/24	1	89.00	3	88.80	87.70	-2	6,840	-0.03%
2020/07/23	5	88.54	2	89.70	89.60	3	6,813	0.04%
2020/07/22	15	91.03	11	88.83	88.40	4	6,770	0.06%
2020/07/21	3	88.73	11	88.89	89.10	-8	6,617	-0.12%
2020/07/20	0	0.00	1	88.20	87.90	-1	6,546	-0.02%
2020/07/17	1	89.00	1	88.00	86.60	0	6,502	0.00%
2020/07/16	7	87.41	8	87.79	88.00	-1	6,434	-0.02%
2020/07/15	13	89.08	8	88.29	85.50	5	6,338	0.08%
2020/07/14	0	0.00	1	84.20	83.70	-1	6,094	-0.02%
2020/07/13	7	85.71	3	85.70	84.50	4	6,103	0.07%
2020/07/10	5	85.84	2	86.20	85.20	3	6,061	0.05%
2020/07/07	2	82.55	0	0.00	81.50	2	5,885	0.03%
2020/07/02	0	0.00	1	84.90	84.70	-1	5,995	-0.02%
2020/06/30	2	83.80	0	0.00	83.80	2	6,148	0.03%
2020/06/29	2	85.10	0	0.00	85.00	2	6,218	0.03%
2020/06/23	1	86.30	0	0.00	86.00	1	6,294	0.02%
2020/06/16	0	0.00	1	87.10	86.90	-1	6,739	-0.01%
2020/06/15	6	86.50	0	0.00	86.10	6	6,985	0.09%
2020/06/10	1	93.50	0	0.00	91.00	1	7,668	0.01%
2020/06/08	3	92.37	2	92.85	92.90	1	8,207	0.01%
2020/06/05	0	0.00	3	89.93	91.40	-3	8,337	-0.04%
2020/06/04	4	88.83	1.1	89.47	88.70	2.9	8,491	0.03%
2020/06/03	0	0.00	1	88.40	88.40	-1	8,703	-0.01%
2020/06/02	1	89.00	1	88.70	88.90	0	8,813	0.00%
2020/06/01	1	88.80	5	90.96	91.20	-4	8,787	-0.05%
2020/05/29	8	91.94	6	93.05	89.50	2	8,748	0.02%
2020/05/28	1	91.90	1	92.00	91.80	0	8,599	0.00%
2020/05/27	1	87.80	2	87.60	87.50	-1	8,429	-0.01%
2020/05/26	1	87.30	1	86.40	86.40	0	8,592	0.00%
2020/05/22	1	86.20	2	86.55	84.30	-1	8,761	-0.01%
2020/05/21	1	85.60	2	85.85	85.60	-1	8,736	-0.01%
2020/05/20	3	86.17	121	86.37	84.60	-118	8,723	-1.35%	大賣/鉅額交易
2020/05/19	3	88.23	2	89.15	86.50	1	8,637	0.01%
2020/05/18	3	86.70	2	86.05	87.70	1	8,557	0.01%
2020/05/15	6	84.57	4	84.33	83.20	2	8,482	0.02%
2020/05/14	4	86.35	3	87.77	84.20	1	8,460	0.01%
2020/05/13	7	86.79	1	88.50	85.90	6	8,343	0.07%
2020/05/12	3	87.90	0	0.00	87.40	3	8,258	0.04%
2020/05/08	2	89.95	1	89.60	89.60	1	8,130	0.01%
2020/05/07	1	87.90	1	90.50	90.00	0	8,072	0.00%
2020/05/06	38	92.68	33	89.90	88.50	5	7,962	0.06%
2020/05/05	42	89.42	5	89.94	91.30	37	7,567	0.49%
2020/05/04	1	83.80	2	84.85	83.00	-1	7,113	-0.01%
2020/04/30	30	83.90	0	0.00	83.80	30	7,022	0.43%
2020/04/28	2	80.30	2	82.05	82.50	0	6,967	0.00%
2020/04/27	0	0.00	1	79.30	80.00	-1	6,962	-0.01%
2020/04/24	4	79.13	2	79.10	78.60	2	6,939	0.03%
2020/04/23	5	81.40	2	80.70	80.50	3	6,897	0.04%
2020/04/22	1	80.00	1	81.00	81.50	0	6,872	0.00%
2020/04/21	51	83.78	1	83.60	80.90	50	6,863	0.73%
2020/04/20	1	80.40	2	81.65	81.90	-1	6,837	-0.01%
2020/04/17	3	83.27	0	0.00	81.80	3	6,954	0.04%
2020/04/16	0	0.00	3	83.33	83.70	-3	6,962	-0.04%
2020/04/15	4	82.18	2	82.95	82.80	2	6,954	0.03%
2020/04/14	1	82.40	0	0.00	82.20	1	6,966	0.01%
2020/04/13	9	84.00	1	83.00	82.00	8	6,959	0.11%
2020/04/08	3	82.80	4	83.38	84.30	-1	6,713	-0.01%
2020/04/07	1	82.60	1	82.80	83.00	0	6,658	0.00%
2020/04/06	5	79.06	8	80.18	81.80	-3	6,569	-0.05%
2020/03/31	5	76.00	6	76.43	77.70	-1	6,388	-0.02%
2020/03/30	3	74.37	0	0.00	74.10	3	6,324	0.05%
2020/03/27	2	75.50	3	76.10	75.60	-1	6,358	-0.02%
2020/03/26	3	75.67	3	75.90	75.80	0	6,378	0.00%
2020/03/25	4	76.30	3	76.77	75.30	1	6,323	0.02%
2020/03/24	0	0.00	1	74.30	74.60	-1	6,241	-0.02%
2020/03/23	1	70.50	0	0.00	72.50	1	6,196	0.02%
2020/03/20	0	0.00	2	75.00	73.00	-2	6,100	-0.03%
2020/03/19	0	0.00	1	80.20	71.60	-1	5,881	-0.02%
2020/03/18	1	81.00	3	80.20	79.50	-2	5,633	-0.04%
2020/03/17	22	83.85	20	84.95	78.60	2	5,468	0.04%
2020/03/16	20	85.48	20	85.81	83.60	0	5,091	0.00%
2020/03/13	6	80.72	4	83.55	84.40	2	4,749	0.04%
2020/03/12	0	0.00	1	79.80	81.00	-1	4,251	-0.02%
2020/03/11	2	81.95	2	82.70	83.00	0	4,036	0.00%
2020/03/10	10	82.30	3	79.50	83.30	7	3,777	0.19%
2020/03/09	3	80.00	3	80.40	78.60	0	3,560	0.00%
2020/03/05	3	76.60	5	77.24	77.50	-2	3,167	-0.06%
2020/03/04	2	76.75	0	0.00	75.90	2	3,118	0.06%
2020/03/03	2	78.20	5	78.54	78.10	-3	3,053	-0.10%
2020/03/02	1	78.00	1	78.00	79.00	0	2,907	0.00%
2020/02/27	7	77.67	10	77.64	73.60	-3	2,709	-0.11%
2020/02/26	0	0.00	101	76.29	77.00	-101	2,456	-4.11%	大賣/鉅額交易
2020/02/25	1	73.30	1	73.20	73.40	0	2,230	0.00%
2020/02/18	0	0.00	2	72.00	71.80	-2	2,151	-0.09%
2020/02/17	2	71.80	2	72.10	72.30	0	2,152	0.00%
2020/02/14	2	69.50	0	0.00	69.50	2	2,097	0.10%
2020/02/13	0	0.00	1	68.90	68.70	-1	2,132	-0.05%
2020/02/10	1	66.50	2	67.15	67.80	-1	2,236	-0.04%
2020/02/07	2	67.90	0	0.00	67.40	2	2,334	0.09%
2020/02/06	1	69.30	2	69.35	68.90	-1	2,498	-0.04%
2020/02/04	0	0.00	1	67.80	67.80	-1	2,508	-0.04%
2020/02/03	1	66.80	1	66.60	66.90	0	2,519	0.00%
2020/01/31	0	0.00	1	67.90	68.60	-1	2,555	-0.04%
2020/01/30	1	69.00	1	67.00	66.90	0	2,568	0.00%
2020/01/20	4	72.05	0	0.00	71.80	4	2,529	0.16%
2020/01/17	1	71.80	1	71.70	71.80	0	2,589	0.00%
2020/01/16	2	72.60	0	0.00	72.60	2	2,596	0.08%
2020/01/13	1	73.00	1	75.00	72.50	0	2,575	0.00%
2020/01/10	1	69.60	3	70.10	70.10	-2	2,429	-0.08%
2020/01/09	2	68.80	2	69.10	68.50	0	2,378	0.00%
2020/01/08	6	68.92	2	69.20	68.00	4	2,370	0.17%
2020/01/06	4	71.28	1	71.10	71.10	3	2,437	0.12%
2020/01/03	1	71.40	0	0.00	71.40	1	2,505	0.04%
2019/12/30	0	0.00	5	72.78	72.30	-5	2,545	-0.20%
2019/12/27	2	72.20	1	72.70	72.10	1	2,547	0.04%
2019/12/26	3	72.27	2	72.55	72.10	1	2,562	0.04%
2019/12/25	7	73.69	2	73.60	72.60	5	2,559	0.20%
2019/12/24	1	75.00	1	74.70	75.00	0	2,531	0.00%
2019/12/23	0	0.00	1	75.80	75.80	-1	2,496	-0.04%
2019/12/18	1	72.00	1	73.10	73.20	0	2,448	0.00%
2019/12/13	0	0.00	1	72.30	72.10	-1	2,561	-0.04%
2019/11/28	1	72.40	0	0.00	72.20	1	3,064	0.03%
2019/11/27	0	0.00	2	73.40	73.10	-2	3,066	-0.07%
2019/11/26	2	73.70	0	0.00	73.80	2	3,088	0.06%
2019/11/20	1	71.90	0	0.00	71.70	1	3,176	0.03%
2019/11/19	1	72.30	1	72.30	72.30	0	3,214	0.00%
2019/11/18	1	72.50	1	72.10	72.10	0	3,221	0.00%
2019/11/15	0	0.00	1	73.00	72.80	-1	3,217	-0.03%
2019/11/12	4	74.90	4	75.05	74.60	0	3,174	0.00%
2019/11/11	3	74.07	1	73.00	73.00	2	3,136	0.06%
2019/11/06	1	76.60	1	76.70	75.20	0	3,027	0.00%
2019/11/05	0	0.00	1	76.60	75.00	-1	2,937	-0.03%
2019/11/04	1	72.60	1	73.10	73.10	0	2,784	0.00%
2019/11/01	1	71.00	1	72.60	72.80	0	2,777	0.00%
2019/10/31	1	71.90	1	71.00	71.30	0	2,826	0.00%
2019/10/30	1	70.60	1	72.40	72.40	0	2,853	0.00%
2019/10/29	2	71.00	2	70.55	70.50	0	2,838	0.00%
2019/10/25	3	72.83	0	0.00	71.50	3	3,007	0.10%
2019/10/23	1	73.70	1	73.50	73.50	0	3,136	0.00%
2019/10/21	1	74.70	0	0.00	74.40	1	3,257	0.03%
2019/10/14	1	78.20	1	77.70	77.60	0	4,178	0.00%
2019/10/09	0	0.00	1	77.00	77.40	-1	4,093	-0.02%
2019/10/07	0	0.00	3	75.10	75.10	-3	3,963	-0.08%
2019/10/03	0	0.00	10	74.80	74.60	-10	4,037	-0.25%
2019/09/27	1	74.10	0	0.00	73.90	1	4,033	0.02%
2019/09/17	0	0.00	1	77.30	77.30	-1	3,835	-0.03%
2019/09/12	0	0.00	22	77.28	76.80	-22	3,825	-0.58%
2019/09/11	0	0.00	8	76.53	76.60	-8	3,803	-0.21%
2019/09/10	1	75.70	0	0.00	74.80	1	3,744	0.03%
2019/09/09	2	75.55	0	0.00	75.20	2	3,710	0.05%
2019/09/04	4	74.58	5	75.12	74.90	-1	3,762	-0.03%
2019/09/03	4	74.25	4	74.98	74.10	0	3,726	0.00%
2019/08/30	0	0.00	1	69.50	69.30	-1	3,729	-0.03%
2019/08/29	1	68.60	7	68.94	69.10	-6	3,896	-0.15%
2019/08/28	1	70.50	5	68.30	68.00	-4	3,922	-0.10%
2019/08/27	1	70.80	1	70.00	70.00	0	3,929	0.00%
2019/08/22	1	72.10	0	0.00	71.30	1	3,966	0.03%
2019/08/21	0	0.00	1	72.50	73.00	-1	3,928	-0.03%
2019/08/16	1	72.00	1	73.50	73.50	0	3,934	0.00%
2019/08/15	1	71.20	5	71.48	71.40	-4	3,938	-0.10%
2019/08/13	1	73.70	0	0.00	73.40	1	4,081	0.02%
2019/08/12	1	75.40	1	74.60	74.30	0	4,085	0.00%
2019/08/08	1	72.90	2	73.50	74.30	-1	4,088	-0.02%
2019/08/07	0	0.00	1	72.90	72.10	-1	4,098	-0.02%
2019/08/06	1	71.20	1	72.50	72.60	0	4,114	0.00%
2019/08/05	14	73.04	11	73.68	72.90	3	4,117	0.07%
2019/08/02	1	73.30	0	0.00	73.40	1	4,112	0.02%
2019/08/01	1	77.00	0	0.00	75.40	1	4,051	0.02%
2019/07/30	6	76.37	5	75.96	75.80	1	4,001	0.02%
2019/07/26	2	81.70	2	80.50	81.60	0	3,842	0.00%
2019/07/25	2	80.20	1	80.50	79.80	1	3,739	0.03%
2019/07/24	1	80.80	1	79.90	79.80	0	3,714	0.00%
2019/07/22	21	80.47	21	78.80	78.80	0	3,615	0.00%
2019/07/19	27	77.97	27	79.00	79.20	0	3,610	0.00%
2019/07/18	49	79.40	46	79.50	76.80	3	3,515	0.09%
2019/07/17	3	77.30	8	78.33	78.10	-5	3,303	-0.15%
2019/07/16	4	72.45	25	73.73	74.00	-21	2,902	-0.72%
2019/07/12	1	69.60	0	0.00	69.60	1	2,834	0.04%
2019/07/09	21	71.04	21	70.51	70.50	0	2,869	0.00%
2019/07/05	0	0.00	1	69.10	69.20	-1	2,877	-0.03%
2019/07/04	2	68.70	3	69.37	69.00	-1	2,863	-0.03%
2019/06/28	1	65.00	0	0.00	64.90	1	2,906	0.03%
2019/06/27	1	66.00	0	0.00	65.50	1	2,937	0.03%
2019/06/21	0	0.00	2	67.10	66.90	-2	2,962	-0.07%
2019/06/13	1	69.30	1	69.90	69.60	0	3,325	0.00%
2019/06/12	6	71.50	7	71.77	70.00	-1	3,290	-0.03%
2019/06/11	2	69.80	2	70.50	69.30	0	3,206	0.00%
2019/06/10	0	0.00	1	69.30	70.10	-1	3,183	-0.03%
2019/06/05	0	0.00	1	66.50	68.60	-1	3,078	-0.03%
2019/06/04	0	0.00	1	65.80	66.00	-1	2,931	-0.03%
2019/05/31	2	64.75	3	65.23	65.40	-1	2,850	-0.04%
2019/05/28	1	62.20	1	62.10	62.20	0	2,772	0.00%
2019/05/27	0	0.00	1	62.40	62.20	-1	2,780	-0.04%
2019/05/24	1	63.50	0	0.00	62.30	1	2,789	0.04%
2019/05/23	1	63.20	1	62.80	63.10	0	2,807	0.00%
2019/05/22	1	63.00	0	0.00	62.40	1	2,851	0.04%
2019/05/20	2	65.50	6	64.97	64.40	-4	2,977	-0.13%
2019/05/17	3	60.50	1	60.90	60.80	2	2,901	0.07%
2019/05/16	3	62.40	3	61.53	60.00	0	2,945	0.00%
2019/05/14	1	59.10	0	0.00	60.40	1	2,978	0.03%
2019/05/13	1	59.60	2	59.20	59.00	-1	3,060	-0.03%
2019/05/09	0	0.00	1	62.60	62.00	-1	3,214	-0.03%
2019/05/08	0	0.00	1	64.00	62.70	-1	3,271	-0.03%
2019/05/06	1	62.30	1	63.80	63.60	0	3,616	0.00%
2019/05/03	1	63.00	1	63.50	63.50	0	3,946	0.00%
2019/05/02	2	63.20	2	62.50	62.40	0	4,045	0.00%
2019/04/30	3	61.43	1	62.10	60.90	2	4,023	0.05%
2019/04/29	0	0.00	6	62.00	62.00	-6	4,088	-0.15%
2019/04/26	1	62.60	7	62.69	62.40	-6	4,083	-0.15%
2019/04/25	8	66.21	0	0.00	64.60	8	4,066	0.20%
2019/04/24	1	68.50	1	69.20	68.40	0	4,033	0.00%
2019/04/23	2	69.00	3	69.07	68.20	-1	4,058	-0.02%
2019/04/22	1	69.70	0	0.00	68.90	1	4,040	0.02%
2019/04/19	2	69.05	2	69.00	68.20	0	4,055	0.00%
2019/04/18	7	68.29	5	68.88	70.00	2	4,143	0.05%
2019/04/17	4	70.50	4	69.40	69.40	0	4,083	0.00%
2019/04/11	0	0.00	1	75.40	74.00	-1	4,398	-0.02%
2019/04/10	0	0.00	6	73.67	74.50	-6	4,433	-0.14%
2019/04/09	1	73.70	0	0.00	73.60	1	4,515	0.02%
2019/04/08	1	73.30	5	75.18	74.10	-4	4,521	-0.09%
2019/04/03	2	73.35	1	74.30	73.70	1	4,517	0.02%
2019/04/01	1	74.00	0	0.00	71.70	1	4,815	0.02%
2019/03/29	1	73.40	4	73.15	74.00	-3	4,907	-0.06%
2019/03/28	4	71.88	0	0.00	71.40	4	4,929	0.08%
2019/03/27	3	73.23	0	0.00	72.80	3	4,948	0.06%
2019/03/26	1	74.90	1	74.80	73.80	0	5,053	0.00%
2019/03/25	4	74.58	2	74.60	74.00	2	5,074	0.04%
2019/03/22	3	76.80	0	0.00	76.30	3	5,057	0.06%
2019/03/20	4	76.00	5	75.44	75.80	-1	4,979	-0.02%
2019/03/19	4	71.05	1	70.90	72.50	3	4,803	0.06%
2019/03/08	2	67.60	2	67.40	69.40	0	5,068	0.00%
2019/03/07	5	67.44	0	0.00	67.30	5	5,365	0.09%
2019/02/27	4	69.00	3	68.87	69.40	1	5,910	0.02%
2019/02/26	0	0.00	2	69.70	69.20	-2	6,016	-0.03%
2019/02/25	1	70.20	0	0.00	70.40	1	6,074	0.02%
2019/02/22	6	70.77	4	68.70	70.10	2	6,109	0.03%
2019/02/21	2	70.70	3	71.67	71.00	-1	6,109	-0.02%
2019/02/20	2	70.10	2	70.40	70.10	0	6,103	0.00%
2019/02/19	4	70.80	4	70.05	70.10	0	6,159	0.00%
2019/02/18	1	67.50	1	68.70	68.50	0	6,167	0.00%
2019/02/15	0	0.00	1	70.00	68.20	-1	6,632	-0.02%
2019/02/13	0	0.00	2	69.40	68.70	-2	6,744	-0.03%
2019/02/12	0	0.00	1	71.00	70.00	-1	6,721	-0.01%
2019/02/11	2	70.30	3	70.90	69.90	-1	6,675	-0.01%
2019/01/30	0	0.00	3	68.17	65.80	-3	6,692	-0.04%
2019/01/28	0	0.00	1	65.50	66.30	-1	6,809	-0.01%
2019/01/24	2	65.20	22	62.72	65.60	-20	6,718	-0.30%
2019/01/23	0	0.00	1	58.70	60.00	-1	6,490	-0.02%
2019/01/22	0	0.00	3	56.20	56.30	-3	6,503	-0.05%
2019/01/21	1	54.40	1	55.20	55.20	0	6,652	0.00%
2019/01/18	0	0.00	4	56.90	58.10	-4	6,676	-0.06%
2019/01/16	5	58.06	4	58.70	57.80	1	6,925	0.01%
2019/01/15	0	0.00	1	55.80	56.50	-1	7,096	-0.01%
2019/01/11	3	54.80	0	0.00	54.60	3	7,486	0.04%
2019/01/10	0	0.00	1	55.40	55.10	-1	7,773	-0.01%
2019/01/09	4	52.93	3	53.10	53.00	1	7,830	0.01%
2019/01/08	3	52.70	3	52.50	52.50	0	7,968	0.00%
2019/01/07	1	53.10	1	53.60	52.80	0	8,129	0.00%
2019/01/04	13	54.75	0	0.00	52.50	13	8,277	0.16%
2019/01/03	9	57.92	3	58.00	58.30	6	8,492	0.07%
2019/01/02	3	61.80	1	61.10	61.10	2	8,680	0.02%
2018/12/27	1	63.80	0	0.00	63.70	1	9,037	0.01%
2018/12/26	3	63.17	0	0.00	63.20	3	9,370	0.03%
2018/12/24	4	67.08	2	68.00	67.10	2	10,018	0.02%
2018/12/22	0	0.00	2	63.90	65.00	-2	10,207	-0.02%
2018/12/21	18	57.93	13	58.92	59.10	5	10,623	0.05%
2018/12/20	1	60.90	1	59.60	59.00	0	10,960	0.00%
2018/12/19	11	60.20	6	60.62	60.50	5	11,468	0.04%
2018/12/18	5	63.26	9	61.33	61.00	-4	11,953	-0.03%
2018/12/17	0	0.00	16	63.24	63.20	-16	12,303	-0.13%
2018/12/14	6	63.17	0	0.00	63.20	6	12,465	0.05%
2018/12/13	0	0.00	1	67.00	65.00	-1	12,579	-0.01%
2018/12/12	6	66.55	2	65.00	66.20	4	12,862	0.03%
2018/12/11	0	0.00	20	64.53	64.50	-20	13,107	-0.15%
2018/12/10	2	64.55	2	65.20	64.30	0	13,465	0.00%
2018/12/07	8	64.64	7	64.30	64.40	1	13,711	0.01%
2018/12/06	5	66.00	0	0.00	64.80	5	14,114	0.04%
2018/12/05	16	67.48	0	0.00	66.90	16	14,250	0.11%
2018/12/04	1	69.20	3	70.10	69.20	-2	14,513	-0.01%
2018/12/03	13	68.89	0	0.00	68.30	13	14,797	0.09%
2018/11/30	13	67.55	12	69.43	67.80	1	14,973	0.01%
2018/11/29	5	69.42	2	68.20	68.20	3	14,764	0.02%
2018/11/28	1	70.70	1	71.00	71.00	0	14,595	0.00%
2018/11/27	1	72.40	0	0.00	73.00	1	14,535	0.01%
2018/11/26	10	70.55	2	71.60	72.30	8	14,478	0.06%
2018/11/23	11	75.15	4	74.90	74.80	7	14,229	0.05%
2018/11/22	17	77.46	3	76.50	76.50	14	14,115	0.10%
2018/11/21	0	0.00	1	80.70	80.30	-1	14,052	-0.01%
2018/11/20	0	0.00	2	80.60	80.00	-2	14,013	-0.01%
2018/11/15	1	82.60	0	0.00	82.20	1	13,976	0.01%
2018/11/14	1	83.90	2	86.45	83.80	-1	13,824	-0.01%
2018/11/13	11	78.53	3	80.50	80.90	8	13,419	0.06%
2018/11/09	1	78.60	2	78.80	79.80	-1	13,327	-0.01%
2018/11/08	3	79.63	6	80.00	78.50	-3	13,296	-0.02%
2018/11/07	0	0.00	1	80.60	80.30	-1	13,236	-0.01%
2018/11/06	1	79.40	1	81.30	79.50	0	13,157	0.00%
2018/11/05	1	79.90	1	79.50	78.60	0	12,993	0.00%
2018/11/02	1	79.40	3	79.23	77.70	-2	12,891	-0.02%
2018/11/01	1	75.10	6	75.50	74.50	-5	12,665	-0.04%
2018/10/31	1	74.10	6	74.88	74.30	-5	12,596	-0.04%
2018/10/30	17	74.04	16	74.26	74.20	1	12,473	0.01%
2018/10/29	19	72.95	6	72.27	72.20	13	12,330	0.11%
2018/10/26	3	79.30	0	0.00	77.10	3	12,151	0.02%
2018/10/25	3	78.47	0	0.00	80.00	3	12,043	0.02%
2018/10/23	0	0.00	3	82.57	81.40	-3	11,815	-0.03%
2018/10/22	2	80.30	4	81.40	81.80	-2	11,596	-0.02%
2018/10/19	0	0.00	3	77.97	78.70	-3	11,432	-0.03%
2018/10/18	2	74.05	3	75.70	76.90	-1	11,219	-0.01%
2018/10/17	1	76.30	1	75.80	75.00	0	10,919	0.00%
2018/10/16	3	77.40	0	0.00	75.50	3	10,849	0.03%
2018/10/15	3	78.90	3	79.73	78.00	0	10,703	0.00%
2018/10/12	13	78.97	13	79.74	81.00	0	10,551	0.00%
2018/10/11	3	79.87	3	79.50	77.40	0	10,349	0.00%
2018/10/09	6	84.85	8	85.55	86.00	-2	10,213	-0.02%
2018/10/08	1	85.30	0	0.00	83.00	1	10,041	0.01%
2018/10/05	13	85.94	11	86.25	86.00	2	9,870	0.02%
2018/10/04	7	84.96	9	86.28	88.90	-2	9,556	-0.02%
2018/10/03	39	87.05	30	86.36	84.30	9	9,225	0.10%
2018/10/02	23	91.84	17	91.12	90.00	6	8,836	0.07%
2018/10/01	31	91.98	32	92.13	92.50	-1	8,548	-0.01%
2018/09/28	22	96.29	13	92.34	90.90	9	8,092	0.11%
2018/09/27	2	96.95	3	98.67	99.00	-1	7,571	-0.01%
2018/09/26	6	94.97	16	97.91	100.00	-10	7,234	-0.14%
2018/09/25	18	93.73	25	95.34	91.40	-7	6,718	-0.10%
2018/09/21	10	89.59	36	90.35	93.50	-26	6,141	-0.42%
2018/09/20	1	85.40	21	85.49	86.20	-20	5,790	-0.35%
2018/09/19	1	84.60	1	85.40	84.40	0	5,686	0.00%
2018/09/18	27	84.69	47	84.74	83.50	-20	5,687	-0.35%
2018/09/17	25	84.04	25	84.53	85.20	0	5,506	0.00%
2018/09/14	11	80.85	13	79.87	80.00	-2	5,357	-0.04%
2018/09/13	33	85.12	11	83.60	83.10	22	5,057	0.44%
2018/09/12	8	83.73	8	83.43	85.00	0	4,890	0.00%
2018/09/07	24	73.58	29	74.87	74.50	-5	4,690	-0.11%
2018/09/06	0	0.00	10	71.00	69.30	-10	4,552	-0.22%
2018/09/05	0	0.00	6	65.78	69.70	-6	4,361	-0.14%
2018/08/31	0	0.00	2	64.50	63.80	-2	4,283	-0.05%
2018/08/30	0	0.00	10	64.50	64.10	-10	4,310	-0.23%
2018/08/28	10	62.50	0	0.00	62.00	10	4,388	0.23%
2018/08/27	0	0.00	5	63.40	62.70	-5	4,500	-0.11%
2018/08/23	0	0.00	25	62.46	62.90	-25	4,554	-0.55%
2018/08/22	17	61.10	0	0.00	60.80	17	4,475	0.38%
2018/08/20	6	59.42	1	61.50	61.50	5	4,545	0.11%
2018/08/17	7	60.90	4	60.70	60.50	3	4,488	0.07%
2018/08/16	1	60.90	0	0.00	62.80	1	4,435	0.02%
2018/08/14	0	0.00	1	62.50	63.60	-1	4,522	-0.02%
2018/08/13	10	62.16	0	0.00	62.00	10	4,511	0.22%
2018/08/10	10	65.65	0	0.00	65.10	10	4,476	0.22%
2018/08/09	3	66.83	0	0.00	66.70	3	4,462	0.07%
2018/08/08	1	69.20	0	0.00	68.50	1	4,433	0.02%
2018/08/07	2	68.80	0	0.00	68.90	2	4,430	0.05%
2018/08/03	2	69.40	1	69.30	69.70	1	4,453	0.02%
2018/08/02	1	68.40	50	68.48	68.80	-49	4,448	-1.10%
2018/08/01	0	0.00	1	69.70	69.30	-1	4,488	-0.02%
2018/07/31	3	68.90	0	0.00	69.30	3	4,509	0.07%
2018/07/30	0	0.00	3	69.70	68.70	-3	4,552	-0.07%
2018/07/27	1	68.60	0	0.00	68.80	1	4,530	0.02%
2018/07/26	0	0.00	4	68.05	68.30	-4	4,516	-0.09%
2018/07/24	50	70.40	0	0.00	70.10	50	4,457	1.12%
2018/07/23	0	0.00	4	70.00	70.00	-4	4,763	-0.08%
2018/07/20	5	68.68	1	69.00	69.00	4	4,936	0.08%
2018/07/18	3	68.00	1	67.70	68.10	2	4,975	0.04%
2018/07/17	19	70.97	21	71.17	67.20	-2	4,953	-0.04%
2018/07/16	0	0.00	8	69.40	70.60	-8	4,762	-0.17%
2018/07/12	1	65.00	0	0.00	64.50	1	4,647	0.02%
2018/07/11	1	65.20	1	64.70	64.70	0	4,662	0.00%
2018/07/09	0	0.00	1	63.00	63.40	-1	4,700	-0.02%
2018/07/06	2	60.75	2	61.45	61.30	0	4,740	0.00%
2018/07/04	2	60.60	2	61.95	62.40	0	6,067	0.00%
2018/07/03	2	60.30	1	61.30	60.10	1	6,390	0.02%
2018/07/02	1	62.20	0	0.00	62.30	1	6,626	0.02%
2018/06/29	1	63.70	0	0.00	63.50	1	7,054	0.01%
2018/06/27	3	65.33	0	0.00	62.70	3	8,332	0.04%
2018/06/26	2	62.50	0	0.00	64.90	2	8,802	0.02%
2018/06/25	0	0.00	1	63.50	62.10	-1	8,792	-0.01%
2018/06/22	1	63.90	0	0.00	61.60	1	8,963	0.01%
2018/06/21	2	66.20	13	69.02	66.20	-11	9,315	-0.12%
2018/06/20	49	70.68	51	71.18	70.20	-2	9,496	-0.02%
2018/06/19	0	0.00	1	69.50	69.50	-1	9,680	-0.01%
2018/06/15	1	63.00	0	0.00	63.20	1	9,827	0.01%
2018/06/14	2	64.05	19	64.74	62.50	-17	9,898	-0.17%
2018/06/13	0	0.00	2	59.00	60.60	-2	10,054	-0.02%
2018/06/08	1	55.10	0	0.00	54.70	1	10,384	0.01%
2018/06/07	2	57.55	0	0.00	56.60	2	10,840	0.02%
2018/06/06	3	58.57	3	58.77	58.90	0	11,129	0.00%
2018/06/05	1	56.50	0	0.00	56.20	1	11,160	0.01%
2018/06/04	0	0.00	1	57.60	58.00	-1	11,225	-0.01%
2018/06/01	1	49.20	1	54.20	54.20	0	11,274	0.00%
2018/05/29	3	51.20	3	51.30	50.50	0	11,998	0.00%
2018/05/28	8	51.56	1	51.30	50.30	7	12,283	0.06%
2018/05/25	1	56.40	0	0.00	55.10	1	12,605	0.01%
2018/05/23	31	59.66	15	58.90	59.20	16	13,666	0.12%
2018/05/14	2	48.00	0	0.00	49.60	2	16,541	0.01%
2018/05/11	2	52.80	4	53.40	52.00	-2	17,175	-0.01%
2018/05/09	0	0.00	60	44.93	49.00	-60	17,854	-0.34%
2018/05/07	0	0.00	5	50.00	52.00	-5	17,936	-0.03%
2018/05/04	20	53.40	0	0.00	53.40	20	17,963	0.11%
2018/05/03	30	59.30	0	0.00	59.30	30	18,077	0.17%
2018/05/02	30	65.80	0	0.00	65.80	30	18,092	0.17%
2018/04/27	111	73.39	83	73.92	73.80	28	18,128	0.15%	大買/
2018/04/26	11	73.90	111	80.42	73.70	-100	17,823	-0.56%	大賣/
2018/04/25	3	79.67	0	0.00	81.80	3	17,643	0.02%
2018/04/24	22	81.10	0	0.00	81.00	22	17,647	0.12%
2018/04/23	1	82.00	1	83.10	83.50	0	17,918	0.00%
2018/04/20	9	82.60	1	83.50	82.60	8	17,939	0.04%
2018/04/19	5	83.00	0	0.00	83.50	5	17,908	0.03%
2018/04/17	0	0.00	1	82.00	83.00	-1	17,958	-0.01%
2018/04/13	5	80.30	1	84.80	84.80	4	18,169	0.02%
2018/04/12	2	86.60	2	83.50	85.00	0	18,343	0.00%
2018/04/11	72	85.09	44	85.39	86.00	28	18,776	0.15%
2018/04/10	67	92.50	21	88.64	83.30	46	18,412	0.25%
2018/04/09	2	86.35	7	88.20	92.50	-5	17,913	-0.03%
2018/04/03	0	0.00	10	83.00	84.10	-10	17,701	-0.06%
2018/04/02	37	82.13	1	82.00	81.70	36	17,646	0.20%
2018/03/31	31	81.56	24	81.04	80.50	7	17,313	0.04%
2018/03/30	39	80.47	2	82.60	83.40	37	16,682	0.22%
2018/03/29	1	74.50	19	72.74	75.90	-18	15,958	-0.11%
2018/03/28	7	69.51	10	69.12	69.00	-3	15,366	-0.02%
2018/03/27	3.5	70.04	0	0.00	69.50	3.5	15,310	0.02%
2018/03/26	16	68.96	17	69.26	70.00	-1	15,026	-0.01%
2018/03/23	23	65.80	26	66.32	67.50	-3	14,647	-0.02%
2018/03/22	25	65.52	28	67.15	65.70	-3	14,338	-0.02%
2018/03/21	20	65.97	34	66.66	65.70	-14	13,650	-0.10%
2018/03/20	47	63.83	44	63.95	64.30	3	13,424	0.02%
2018/03/19	64	65.96	57	64.90	63.10	7	13,399	0.05%
2018/03/16	16	62.09	19	62.16	61.20	-3	13,028	-0.02%
2018/03/15	9	60.64	9	61.56	61.40	0	12,907	0.00%
2018/03/14	14	60.26	3	61.27	61.00	11	12,787	0.09%
2018/03/13	21	63.25	19	64.23	60.00	2	12,630	0.02%
2018/03/12	0	0.00	12	56.88	62.90	-12	12,141	-0.10%
2018/03/09	11	57.52	11	59.00	57.20	0	11,822	0.00%
2018/03/08	2	58.20	1	58.20	58.50	1	11,720	0.01%
2018/03/07	5	60.38	5	58.86	58.00	0	11,607	0.00%
2018/03/06	38	60.62	12	60.72	60.70	26	11,486	0.23%
2018/03/05	27	58.62	8	59.25	59.00	19	11,234	0.17%
2018/03/02	66	62.65	36	62.68	61.80	30	10,941	0.27%
2018/03/01	77	62.55	87	62.48	63.50	-10	10,699	-0.09%
2018/02/27	61	61.57	49	61.66	62.50	12	10,391	0.12%
2018/02/26	45	55.90	43	58.26	59.00	2	10,017	0.02%
2018/02/23	35	65.05	23	65.45	56.50	12	9,342	0.13%
2018/02/22	6	61.13	9	59.94	62.70	-3	8,886	-0.03%
2018/02/21	8	55.20	7	55.14	57.00	1	8,514	0.01%
2018/02/12	52	49.91	77	50.95	51.90	-25	8,049	-0.31%
2018/02/09	58	43.65	12	47.50	47.20	46	7,837	0.59%
2018/02/08	110	47.06	135	48.80	46.30	-25	7,587	-0.33%	大買/大賣/
2018/02/07	424	54.01	14	54.61	48.95	410	7,199	5.69%	大買/鉅額交易
2018/02/06	0	0.00	9	56.87	52.20	-9	6,565	-0.14%
2018/02/05	15	55.75	421	57.93	58.00	-406	5,914	-6.86%	大賣/鉅額交易
2018/02/02	1	51.50	0	0.00	52.80	1	5,273	0.02%
2018/01/31	3	43.65	0	0.00	43.65	3	4,577	0.07%
2018/01/29	0	0.00	3	39.85	39.70	-3	4,515	-0.07%
2018/01/23	0	0.00	2	40.40	41.60	-2	4,313	-0.05%
2018/01/18	0	0.00	1	35.50	37.50	-1	4,220	-0.02%
2018/01/17	451	33.09	1	33.10	34.10	450	4,175	10.78%	大買/鉅額交易
2018/01/10	2	40.00	1	41.10	41.10	1	3,707	0.03%
2018/01/09	2	36.00	0	0.00	37.40	2	3,597	0.06%
2018/01/08	1	32.85	0	0.00	34.00	1	3,450	0.03%
2018/01/05	0	0.00	1	27.80	30.95	-1	3,223	-0.03%
2018/01/04	0	0.00	450	27.99	28.15	-450	2,767	-16.26%	大賣/鉅額交易