世紀鋼 (9958)-國票-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
295.0
漲跌
▲11.0
漲幅
+3.87%
成交量
5,302張
產業
上市鋼鐵類股▲0.31%
821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－國票-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

國票-新莊券商分點個股進出
國票-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
2024/06/06	3	291.50	3	293.67	295.00	0	8,787	0.00%
2024/05/22	0	0.00	16	284.81	294.50	-16	8,328	-0.19%
2024/05/21	0	0.00	125	267.38	275.50	-125	8,077	-1.55%	大賣/鉅額交易
2024/05/20	2	251.25	0	0.00	250.50	2	7,769	0.03%
2024/05/17	1	248.50	34	251.09	252.50	-33	7,690	-0.43%
2024/05/16	1	243.00	50	246.20	243.00	-49	7,576	-0.65%
2024/05/15	6.3	249.53	3	247.17	240.50	3.3	7,505	0.04%
2024/05/14	0.2	244.50	12	247.54	248.50	-11.8	7,230	-0.16%
2024/05/13	0	0.00	6	237.83	236.00	-6	6,998	-0.09%
2024/05/10	9	217.39	1.1	223.68	224.50	7.9	6,820	0.12%
2024/05/09	1	238.50	2	230.50	225.50	-1	6,721	-0.01%
2024/05/08	0	0.00	4	222.50	231.00	-4	6,564	-0.06%
2024/05/07	3	214.83	3	219.00	210.00	0	6,467	0.00%
2024/05/06	3	225.50	3	223.50	223.50	0	6,473	0.00%
2024/05/02	0	0.00	2	229.50	230.00	-2	6,487	-0.03%
2024/04/25	0	0.00	1	209.50	207.50	-1	6,699	-0.01%
2024/04/23	2	193.25	2	194.75	194.00	0	6,756	0.00%
2024/04/22	34	204.91	1	198.00	198.00	33	6,803	0.49%
2024/04/19	0	0.00	8	212.94	212.00	-8	6,981	-0.11%
2024/04/18	7	214.00	2	218.25	215.50	5	6,969	0.07%
2024/04/17	2	219.00	1	219.50	216.50	1	6,996	0.01%
2024/04/16	1	209.00	3	212.33	211.50	-2	7,118	-0.03%
2024/04/15	0	0.00	2.1	215.57	210.00	-2.1	7,041	-0.03%
2024/04/12	1	204.00	0	0.00	206.50	1	6,916	0.01%
2024/04/11	40.2	204.84	2	209.50	200.50	38.2	6,878	0.56%
2024/04/10	11	226.95	3	222.67	222.50	8	6,709	0.12%
2024/04/09	10	212.00	0	0.00	212.00	10	6,606	0.15%
2024/04/08	3	212.17	0	0.00	213.50	3	6,659	0.05%
2024/04/03	0	0.00	1	216.50	216.00	-1	6,637	-0.02%
2024/04/02	6	214.00	0	0.00	212.50	6	6,604	0.09%
2024/04/01	1	221.50	1	226.00	217.00	0	6,618	0.00%
2024/03/29	3	221.50	0	0.00	218.50	3	6,595	0.05%
2024/03/28	6	221.33	1	225.50	221.00	5	6,601	0.08%
2024/03/27	20	223.73	1	233.50	221.50	19	6,580	0.29%
2024/03/26	13	229.88	2	240.25	228.50	11	6,614	0.17%
2024/03/25	100	234.24	107	234.97	237.50	-7	6,471	-0.11%	大賣/
2024/03/22	16	224.13	0	0.00	221.00	16	6,440	0.25%
2024/03/21	1	211.50	3	218.00	219.50	-2	6,438	-0.03%
2024/03/20	11	206.23	1	209.50	207.50	10	6,744	0.15%
2024/03/19	1	220.50	0	0.00	217.50	1	6,635	0.02%
2024/03/15	2	229.25	0	0.00	225.00	2	6,641	0.03%
2024/03/14	93	241.69	1	243.00	232.00	92	6,668	1.38%
2024/03/12	1	228.50	23	246.24	248.50	-22	6,712	-0.33%
2024/03/11	18	232.69	3	240.33	230.50	15	6,718	0.22%
2024/03/08	0	0.00	0.1	238.50	238.50	-0.1	6,830	0.00%
2024/03/07	1	233.50	1	233.50	241.00	0	6,793	0.00%
2024/03/06	0	0.00	0.1	247.00	248.00	-0.1	6,691	0.00%
2024/03/04	2	259.00	0	262.50	252.50	2	6,596	0.03%
2024/03/01	9	256.44	8	257.69	260.00	1	6,539	0.02%
2024/02/29	4	259.25	6	259.92	257.50	-2	6,506	-0.03%
2024/02/27	0.1	249.00	32	252.25	249.50	-31.9	6,532	-0.49%
2024/02/26	30.1	258.49	0	0.00	254.00	30.1	6,507	0.46%
2024/02/23	4	257.88	4	265.50	253.00	0	6,487	0.00%
2024/02/20	1	241.00	1	245.00	237.50	0	6,315	0.00%
2024/02/19	5	241.60	2	245.25	240.50	3	6,365	0.05%
2024/02/16	1	248.00	2	247.00	248.00	-1	6,428	-0.02%
2024/02/15	0	0.00	1	226.00	235.00	-1	6,407	-0.02%
2024/02/05	0	0.00	1	221.00	219.00	-1	6,563	-0.02%
2024/02/01	1	216.00	0	0.00	217.00	1	6,831	0.01%
2024/01/31	2	219.25	0	0.00	219.00	2	6,912	0.03%
2024/01/30	1	222.50	0	0.00	222.50	1	6,893	0.01%
2024/01/24	0	0.00	1	216.50	216.50	-1	7,217	-0.01%
2024/01/23	2	219.00	2	222.50	220.50	0	7,271	0.00%
2024/01/22	0	0.00	1	204.00	205.50	-1	7,049	-0.01%
2024/01/19	8	192.56	2	195.75	191.00	6	6,986	0.09%
2024/01/18	9	198.44	1	201.50	197.00	8	6,972	0.11%
2024/01/17	6	198.42	6	204.58	205.00	0	6,919	0.00%
2024/01/16	0	0.00	2	203.75	204.50	-2	6,830	-0.03%
2024/01/15	3	188.00	6	196.58	203.50	-3	6,744	-0.04%
2024/01/12	3	189.33	6	190.58	189.00	-3	6,546	-0.05%
2024/01/11	1	186.00	5	189.80	191.50	-4	6,489	-0.06%
2024/01/10	13	180.04	48	180.40	189.00	-35	6,488	-0.54%
2024/01/09	11	181.91	5	185.50	186.50	6	6,323	0.09%
2024/01/08	20	182.50	0	0.00	183.50	20	6,330	0.32%
2024/01/05	0	0.00	12	182.29	183.50	-12	6,336	-0.19%
2024/01/04	0	0.00	2	179.50	180.00	-2	6,296	-0.03%
2024/01/03	1	172.50	2	176.50	177.50	-1	6,295	-0.02%
2024/01/02	2	174.00	2	178.75	173.50	0	6,320	0.00%
2023/12/29	1	173.50	2	174.75	174.50	-1	6,333	-0.02%
2023/12/28	0	0.00	1	172.50	173.50	-1	6,368	-0.02%
2023/12/26	0	0.00	1	172.00	172.50	-1	6,375	-0.02%
2023/12/25	1	170.50	0	0.00	168.00	1	6,407	0.02%
2023/12/22	1	172.50	1	175.00	171.50	0	6,401	0.00%
2023/12/21	3	174.00	0	0.00	173.50	3	6,430	0.05%
2023/12/20	5.1	179.10	1	183.00	178.00	4.1	6,423	0.06%
2023/12/19	3.3	177.49	3	181.17	181.50	0.3	6,383	0.01%
2023/12/18	1	172.00	7	178.50	181.50	-6	6,314	-0.10%
2023/12/15	14.1	179.15	96	181.54	172.00	-81.9	6,262	-1.31%
2023/12/14	0.2	186.50	12	187.46	186.50	-11.8	5,929	-0.20%
2023/12/13	1	180.00	0	0.00	180.00	1	6,067	0.02%
2023/12/12	0	0.00	4	182.25	181.00	-4	6,307	-0.06%
2023/12/11	7	177.64	3	179.50	179.00	4	6,307	0.06%
2023/12/08	1	182.00	3	183.00	182.50	-2	6,312	-0.03%
2023/12/07	5	176.70	7	180.86	182.00	-2	6,321	-0.03%
2023/12/06	3.3	176.27	4	180.13	180.00	-0.7	6,256	-0.01%
2023/12/05	0	0.00	6.5	177.54	179.00	-6.5	6,182	-0.11%
2023/12/04	0	0.00	3	170.83	171.00	-3	6,046	-0.05%
2023/12/01	2	166.00	1	169.50	167.00	1	6,117	0.02%
2023/11/30	2	166.00	0	0.00	166.00	2	6,185	0.03%
2023/11/29	2	165.75	0	0.00	166.00	2	6,221	0.03%
2023/11/28	5	166.90	1	168.50	166.50	4	6,249	0.06%
2023/11/27	3.5	167.64	0	0.00	166.50	3.5	6,305	0.06%
2023/11/24	0	0.00	7	171.50	173.50	-7	6,299	-0.11%
2023/11/22	0	0.00	5	168.50	168.00	-5	6,358	-0.08%
2023/11/21	4	165.13	0	0.00	163.50	4	6,356	0.06%
2023/11/20	7	165.29	1	165.00	165.50	6	6,356	0.09%
2023/11/17	5	168.00	1	168.50	168.50	4	6,332	0.06%
2023/11/16	0	0.00	6	168.50	170.00	-6	6,303	-0.10%
2023/11/15	20	166.05	1	172.50	165.50	19	6,246	0.30%
2023/11/14	11	164.05	14	168.00	169.00	-3	6,146	-0.05%
2023/11/13	31	166.35	21	165.48	166.00	10	6,074	0.16%
2023/11/10	21	154.55	4	155.38	159.00	17	5,813	0.29%
2023/11/09	5	151.50	0	0.00	151.00	5	5,631	0.09%
2023/11/08	37	146.51	3	142.83	147.00	34	5,657	0.60%
2023/11/03	0	0.00	25	136.50	140.00	-25	5,700	-0.44%
2023/11/02	2	140.00	19	139.42	139.50	-17	5,716	-0.30%
2023/11/01	21	142.64	59	141.37	143.50	-38	5,589	-0.68%
2023/10/31	7	157.29	0	0.00	150.50	7	5,324	0.13%
2023/10/30	1	167.00	1	169.50	167.00	0	5,302	0.00%
2023/10/27	0	0.00	6	168.58	167.50	-6	5,387	-0.11%
2023/10/26	9	165.28	1	171.50	164.00	8	5,434	0.15%
2023/10/25	2	170.75	2	174.75	170.00	0	5,423	0.00%
2023/10/24	2	171.00	0	0.00	172.00	2	5,466	0.04%
2023/10/23	0	0.00	2	175.00	173.00	-2	5,583	-0.04%
2023/10/20	10	169.80	5	171.10	170.50	5	5,712	0.09%
2023/10/19	10	172.50	0	0.00	173.00	10	5,913	0.17%
2023/10/18	38	174.64	1	178.50	175.00	37	5,963	0.62%
2023/10/17	1	180.00	5	180.00	179.50	-4	5,956	-0.07%
2023/10/16	1	174.00	55	176.96	175.50	-54	6,000	-0.90%
2023/10/13	3	171.33	0	0.00	172.00	3	6,119	0.05%
2023/10/11	12	172.92	3	180.17	172.00	9	6,489	0.14%
2023/10/06	1	173.00	0	0.00	176.00	1	6,735	0.01%
2023/10/05	13	177.42	0	0.00	175.00	13	6,810	0.19%
2023/10/04	1	181.50	5	181.60	182.00	-4	6,988	-0.06%
2023/10/03	12	178.58	1	180.50	176.50	11	7,197	0.15%
2023/10/02	0	0.00	3	184.00	182.50	-3	7,640	-0.04%
2023/09/28	13	181.00	1	186.00	181.00	12	7,767	0.15%
2023/09/27	0	0.00	2	182.25	183.00	-2	7,818	-0.03%
2023/09/26	2	180.00	5	182.10	179.00	-3	7,938	-0.04%
2023/09/25	22	175.75	4	180.13	177.50	18	8,099	0.22%
2023/09/22	1	180.50	6	180.75	181.00	-5	8,446	-0.06%
2023/09/21	37	181.41	1	184.00	181.00	36	8,655	0.42%
2023/09/20	125	188.14	100	184.00	183.00	25	8,701	0.29%	大買/
2023/09/19	10	187.25	10	185.50	187.00	0	8,614	0.00%
2023/09/18	13	189.54	6	189.00	188.00	7	8,476	0.08%
2023/09/15	0	179.00	20	178.50	178.50	-20	8,215	-0.24%
2023/09/14	0	0.00	1	164.00	167.50	-1	7,911	-0.01%
2023/09/13	4	160.75	1	162.50	160.50	3	7,851	0.04%
2023/09/12	0	0.00	53	169.58	165.50	-53	7,792	-0.68%
2023/09/11	3	168.33	1	171.50	170.00	2	7,726	0.03%
2023/09/08	10	166.50	0	0.00	166.50	10	7,673	0.13%
2023/09/07	0	167.00	1	165.50	165.50	-1	7,677	-0.01%
2023/09/06	10	166.25	1	171.00	166.00	9	7,691	0.12%
2023/09/05	1	164.50	3	164.83	165.00	-2	7,660	-0.03%
2023/09/04	1	158.00	0	0.00	159.00	1	7,600	0.01%
2023/09/01	0	0.00	2	162.74	159.00	-2	7,583	-0.03%
2023/08/31	0	0.00	1	159.50	160.00	-1	7,547	-0.01%
2023/08/30	1	157.50	0	0.00	157.50	1	7,489	0.01%
2023/08/29	3	157.17	6	157.25	157.00	-3	7,445	-0.04%
2023/08/28	0	0.00	3	147.00	150.00	-3	7,327	-0.04%
2023/08/25	6	139.50	0	0.00	144.00	6	7,256	0.08%
2023/08/22	2	139.50	0	0.00	138.00	2	7,463	0.03%
2023/08/18	4	139.25	1	142.50	138.50	3	7,510	0.04%
2023/08/17	1	137.50	1	141.50	143.50	0	7,497	0.00%
2023/08/15	0	0.00	2	139.00	140.00	-2	7,496	-0.03%
2023/08/14	1	136.00	1	138.50	139.00	0	7,452	0.00%
2023/08/11	7	142.29	1	143.50	143.50	6	7,361	0.08%
2023/08/09	13	151.50	0	0.00	151.50	13	7,190	0.18%
2023/08/08	1	158.00	3	157.67	157.00	-2	7,172	-0.03%
2023/08/04	1	150.50	1	154.50	153.00	0	7,112	0.00%
2023/08/01	21	155.81	1	154.50	156.00	20	7,157	0.28%
2023/07/31	12	160.54	0	0.00	160.50	12	7,087	0.17%
2023/07/28	0	0.00	2	160.00	165.50	-2	7,045	-0.03%
2023/07/27	1	165.00	1	161.50	163.50	0	7,092	0.00%
2023/07/26	0	0.00	1	164.50	164.00	-1	7,021	-0.01%
2023/07/25	3	162.67	1	163.00	164.50	2	6,878	0.03%
2023/07/24	0	0.00	12.1	162.35	158.50	-12.1	6,735	-0.18%
2023/07/21	1	148.50	3.1	144.95	149.50	-2.1	6,458	-0.03%
2023/07/20	2	147.25	0	0.00	147.50	2	6,443	0.03%
2023/07/17	1	150.00	1	148.00	149.00	0	6,392	0.00%
2023/07/14	0	0.00	2	144.50	144.00	-2	6,242	-0.03%
2023/07/13	0	0.00	27	148.85	144.50	-27	6,123	-0.44%
2023/07/12	3	141.83	1	141.00	143.00	2	5,938	0.03%
2023/07/11	12.1	140.64	63	146.51	140.50	-50.9	5,853	-0.87%
2023/07/10	16	145.78	5	146.90	146.00	11	5,727	0.19%
2023/07/07	68	140.20	4	140.50	144.00	64	5,747	1.11%
2023/07/06	2	135.50	0	0.00	136.50	2	5,326	0.04%
2023/07/05	11	131.77	4	131.50	131.00	7	5,329	0.13%
2023/07/04	2	135.50	33	132.65	133.50	-31	5,304	-0.58%
2023/07/03	2.1	137.57	13	137.85	137.50	-10.9	5,175	-0.21%
2023/06/30	8	135.56	17	133.68	136.00	-9	4,961	-0.18%
2023/06/29	30	125.17	1	129.50	129.50	29	4,553	0.64%
2023/06/28	21	115.24	2	116.75	118.00	19	4,363	0.44%
2023/06/27	15	112.67	1	112.50	113.00	14	4,255	0.33%
2023/06/26	5	112.00	0	0.00	112.50	5	4,252	0.12%
2023/06/14	1	109.00	1	110.00	111.00	0	4,242	0.00%
2023/06/13	7	109.71	0	0.00	108.50	7	4,231	0.17%
2023/06/12	2	113.00	1	113.00	112.50	1	4,226	0.02%
2023/06/08	6	110.25	0	0.00	110.00	6	4,149	0.14%
2023/05/30	1	111.50	16	109.88	109.50	-15	4,128	-0.36%
2023/05/29	0	0.00	15	110.50	109.50	-15	4,073	-0.37%
2023/05/26	0	0.00	20	103.00	103.00	-20	3,928	-0.51%
2023/05/23	1	103.00	0	0.00	101.00	1	3,851	0.03%
2023/05/22	0	0.00	1	100.50	102.50	-1	3,926	-0.03%
2023/05/19	0	0.00	1	98.00	98.00	-1	3,934	-0.03%
2023/05/17	1	99.50	0	0.00	100.00	1	3,948	0.03%
2023/05/16	2	99.10	3	99.03	98.90	-1	3,959	-0.03%
2023/05/15	22	98.25	1	98.20	98.20	21	3,957	0.53%
2023/05/11	11	100.05	1	101.00	100.00	10	3,975	0.25%
2023/05/10	0	0.00	1	106.00	103.50	-1	3,949	-0.03%
2023/05/09	14	104.93	0	0.00	103.00	14	3,939	0.36%
2023/05/08	3	109.00	0	0.00	109.00	3	3,971	0.08%
2023/05/04	0	0.00	3	116.00	117.50	-3	3,912	-0.08%
2023/05/03	0	0.00	2	117.25	116.00	-2	4,009	-0.05%
2023/05/02	5	113.50	1	113.50	113.50	4	3,968	0.10%
2023/04/24	1	112.50	0	0.00	113.50	1	3,966	0.03%
2023/04/21	1	113.50	1	116.50	115.00	0	3,934	0.00%
2023/04/20	0	0.00	2	117.75	114.50	-2	3,810	-0.05%
2023/04/19	1.2	116.70	1	119.50	115.50	0.2	3,799	0.01%
2023/04/18	1	114.50	1	114.00	114.00	0	3,722	0.00%
2023/04/17	0	0.00	2	116.00	115.50	-2	3,711	-0.05%
2023/04/14	8	111.81	6	112.50	112.00	2	3,647	0.05%
2023/04/12	15	104.77	17	110.82	112.50	-2	3,558	-0.06%
2023/04/11	6	104.50	6.1	105.00	106.00	-0.1	3,367	0.00%
2023/04/10	7	102.07	29	106.81	105.00	-22	3,443	-0.64%
2023/04/07	0	0.00	11	101.27	102.50	-11	3,296	-0.33%
2023/03/31	6	94.30	0	0.00	94.60	6	3,358	0.18%
2023/03/30	2	92.75	2	92.05	92.40	0	3,436	0.00%
2023/03/29	0	0.00	1	96.90	93.60	-1	3,410	-0.03%
2023/03/28	1	97.80	0	0.00	96.50	1	3,430	0.03%
2023/03/24	1	97.80	1	98.80	99.00	0	3,489	0.00%
2023/03/21	0	0.00	4	98.60	98.50	-4	3,565	-0.11%
2023/03/17	0.1	97.00	0	0.00	97.60	0.1	3,593	0.00%
2023/03/16	2	97.10	0	0.00	96.10	2	3,686	0.05%
2023/03/15	1	99.10	1	97.90	97.90	0	3,776	0.00%
2023/03/14	1	101.50	0	0.00	99.50	1	3,823	0.03%
2023/03/13	0.1	101.00	0	97.50	102.00	0.1	3,864	0.00%
2023/03/10	2	99.65	0	0.00	98.50	2	3,921	0.05%
2023/03/08	1	106.00	1	105.00	105.00	0	3,900	0.00%
2023/03/07	1	107.00	2	106.00	107.00	-1	3,966	-0.03%
2023/03/06	1	102.50	0	0.00	103.00	1	3,954	0.03%
2023/03/02	1	103.00	0	0.00	102.50	1	3,986	0.03%
2023/03/01	0	0.00	4	104.50	104.50	-4	4,002	-0.10%
2023/02/21	2	107.50	1	105.00	105.50	1	4,176	0.02%
2023/02/20	0	0.00	1	107.00	106.50	-1	4,187	-0.02%
2023/02/17	0	0.00	7	102.35	102.50	-7	4,128	-0.17%
2023/02/16	1	99.60	0	0.00	99.00	1	4,124	0.02%
2023/02/15	2	99.75	1	100.00	100.00	1	4,121	0.02%
2023/02/10	0	0.00	1	97.30	97.30	-1	4,152	-0.02%
2023/02/09	5	97.70	0	0.00	97.70	5	4,117	0.12%
2023/02/08	6	98.60	0	0.00	98.40	6	4,093	0.15%
2023/02/06	3	100.30	1	99.70	99.60	2	4,063	0.05%
2023/02/02	10	106.00	10	107.00	105.50	0	4,028	0.00%
2023/02/01	0	0.00	1	106.00	105.00	-1	3,987	-0.03%
2023/01/30	1	95.70	0	0.00	95.80	1	3,893	0.03%
2023/01/17	0	0.00	3	94.77	95.00	-3	4,001	-0.07%
2023/01/16	1	91.30	1	92.40	92.90	0	4,039	0.00%
2023/01/12	2	92.70	0	0.00	92.60	2	4,140	0.05%
2023/01/10	4	93.43	2	94.35	93.30	2	4,159	0.05%
2023/01/09	3	92.77	3	92.23	93.30	0	4,100	0.00%
2023/01/05	1	89.90	0	0.00	89.50	1	4,011	0.02%
2023/01/04	2	92.00	2	91.45	91.70	0	3,978	0.00%
2023/01/03	0.1	90.30	2	91.00	90.90	-1.9	3,951	-0.05%
2022/12/30	1.1	89.10	0	0.00	88.60	1.1	3,912	0.03%
2022/12/29	2	89.40	2	91.50	90.80	0	3,854	0.00%
2022/12/28	3	90.77	10	91.68	91.90	-7	3,763	-0.19%
2022/12/27	6	87.90	6	88.05	88.00	0	3,626	0.00%
2022/12/26	2	87.25	0	0.00	86.20	2	3,627	0.06%
2022/12/23	20	89.48	18	90.06	88.90	2	3,619	0.06%
2022/12/22	1	89.60	4	88.60	90.00	-3	3,537	-0.08%
2022/12/21	3	84.30	4	85.73	83.70	-1	3,507	-0.03%
2022/12/20	3	84.57	1	85.00	81.70	2	3,520	0.06%
2022/12/16	6	89.23	4	89.30	87.70	2	3,573	0.06%
2022/12/15	2	90.25	4	91.10	90.90	-2	3,556	-0.06%
2022/12/13	0	0.00	1	89.00	87.80	-1	3,500	-0.03%
2022/12/08	2	88.75	3	89.53	90.00	-1	3,421	-0.03%
2022/12/07	3	87.97	0	0.00	85.90	3	3,324	0.09%
2022/12/06	0	0.00	5	90.32	90.20	-5	3,217	-0.16%
2022/12/05	3	88.97	2	90.25	88.80	1	3,152	0.03%
2022/12/02	4	88.70	5	88.20	88.70	-1	3,095	-0.03%
2022/12/01	2	84.25	3	85.27	85.70	-1	3,011	-0.03%
2022/11/30	3	84.53	2	84.35	85.00	1	2,989	0.03%
2022/11/29	0	0.00	6	84.58	85.10	-6	2,969	-0.20%
2022/11/28	4	80.30	0	0.00	82.50	4	2,896	0.14%
2022/11/25	2	81.60	0	0.00	80.50	2	2,882	0.07%
2022/11/24	1	80.80	1	82.40	82.50	0	2,859	0.00%
2022/11/23	1	82.30	0	0.00	82.10	1	2,838	0.04%
2022/11/22	1	83.30	0	0.00	82.90	1	2,816	0.04%
2022/11/21	0	0.00	3	83.03	86.30	-3	2,738	-0.11%
2022/11/18	1	80.70	0	0.00	79.50	1	2,648	0.04%
2022/11/17	0	0.00	2	82.00	82.00	-2	2,654	-0.08%
2022/11/16	3	80.63	1	82.90	81.90	2	2,656	0.08%
2022/11/15	1	81.60	1	82.30	81.80	0	2,614	0.00%
2022/11/14	1	80.90	2	80.85	81.70	-1	2,645	-0.04%
2022/11/11	2	78.60	1	79.10	78.50	1	2,801	0.04%
2022/11/10	0	0.00	1	79.90	79.60	-1	3,002	-0.03%
2022/11/09	1	78.80	0	0.00	78.30	1	3,016	0.03%
2022/11/04	1	77.40	1	78.40	78.50	0	2,964	0.00%
2022/11/01	1	77.70	1	78.20	78.90	0	2,928	0.00%
2022/10/26	0	0.00	1	80.10	80.00	-1	2,780	-0.04%
2022/10/25	10	77.80	11	77.93	80.00	-1	2,724	-0.04%
2022/10/24	0	0.00	1	77.80	78.10	-1	2,582	-0.04%
2022/10/20	0	0.00	1	70.80	71.60	-1	2,421	-0.04%
2022/10/19	3	70.97	2	71.70	70.40	1	2,376	0.04%
2022/10/17	1	63.20	1	64.30	64.80	0	2,358	0.00%
2022/10/14	0	0.00	2	65.55	65.40	-2	2,359	-0.08%
2022/10/13	2	63.95	0	0.00	63.40	2	2,375	0.08%
2022/10/06	1	65.60	0	0.00	66.00	1	2,469	0.04%
2022/10/05	0	0.00	1	66.50	66.20	-1	2,505	-0.04%
2022/09/27	1	66.00	0	0.00	66.80	1	2,548	0.04%
2022/09/26	2	68.50	1	66.70	66.40	1	2,544	0.04%
2022/09/22	1	77.00	0	0.00	76.20	1	2,561	0.04%
2022/09/19	2	81.70	0	0.00	80.80	2	2,673	0.07%
2022/09/16	1	82.41	7	82.56	81.90	-6	2,731	-0.22%
2022/09/15	0	0.00	1	83.00	82.80	-1	2,743	-0.04%
2022/09/14	2	82.10	1	82.30	82.50	1	2,775	0.04%
2022/09/13	2	83.35	1	84.20	83.50	1	2,794	0.04%
2022/09/06	2	82.25	0	0.00	82.00	2	3,156	0.06%
2022/09/02	1	85.10	0	0.00	84.60	1	3,185	0.03%
2022/09/01	1	85.80	0	0.00	85.30	1	3,198	0.03%
2022/08/31	0	0.00	1	87.00	87.30	-1	3,214	-0.03%
2022/08/30	1	86.60	0	0.00	86.50	1	3,228	0.03%
2022/08/26	0	0.00	1	88.30	86.10	-1	3,237	-0.03%
2022/08/25	3	88.00	2	88.70	87.70	1	3,223	0.03%
2022/08/24	6	88.42	0	0.00	88.20	6	3,225	0.19%
2022/08/22	2	85.25	0	0.00	86.20	2	3,253	0.06%
2022/08/19	3	84.40	5	84.94	86.50	-2	3,243	-0.06%
2022/08/18	4	85.63	2	86.50	83.90	2	3,198	0.06%
2022/08/17	3	92.63	1	90.20	88.00	2	3,013	0.07%
2022/08/10	2	101.00	0	0.00	101.00	2	2,940	0.07%
2022/08/02	1	99.40	1	98.90	98.90	0	3,214	0.00%
2022/08/01	0.1	103.50	0	0.00	101.50	0.1	3,236	0.00%
2022/07/05	0	0.00	1	113.00	112.50	-1	6,141	-0.02%
2022/06/30	1	113.00	1	110.50	110.50	0	6,034	0.00%
2022/06/24	0	0.00	1	104.50	107.50	-1	6,191	-0.02%
2022/06/23	1	99.60	0	0.00	101.50	1	6,235	0.02%
2022/06/22	2	102.25	2	100.50	99.70	0	6,360	0.00%
2022/06/21	11	99.99	0	0.00	101.00	11	6,577	0.17%
2022/06/16	10	105.50	0	0.00	105.50	10	6,414	0.16%
2022/06/15	18	114.14	18	109.69	108.00	0	6,386	0.00%
2022/05/30	0	0.00	2	116.75	116.50	-2	6,120	-0.03%
2022/05/25	0	0.00	1	116.00	115.00	-1	6,042	-0.02%
2022/05/24	3	117.83	0	0.00	114.50	3	6,028	0.05%
2022/05/16	1	117.00	2	117.50	118.50	-1	5,809	-0.02%
2022/05/06	0	0.00	1	123.00	119.50	-1	5,498	-0.02%
2022/05/05	1	124.00	0	0.00	122.00	1	5,479	0.02%
2022/05/04	0.1	121.50	0	0.00	120.50	0.1	5,462	0.00%
2022/04/28	3	129.67	0	0.00	125.00	3	5,336	0.06%
2022/04/26	13	135.88	14	133.71	133.50	-1	5,001	-0.02%
2022/04/21	1	131.00	1	128.00	127.50	0	4,080	0.00%
2022/04/20	1	130.00	0	0.00	131.00	1	4,037	0.02%
2022/04/19	1	131.50	2.2	134.09	133.50	-1.2	3,920	-0.03%
2022/04/18	3	133.00	2	135.00	132.50	1	3,801	0.03%
2022/04/15	2	127.50	3	128.00	130.50	-1	3,517	-0.03%
2022/04/14	2	118.25	2.2	122.14	124.00	-0.2	3,058	-0.01%
2022/04/13	2	117.00	1	118.00	117.50	1	2,849	0.04%
2022/04/12	0	0.00	2	119.00	118.50	-2	2,793	-0.07%
2022/04/06	5	116.40	3	115.00	115.00	2	2,628	0.08%
2022/04/01	0.1	115.50	0	0.00	115.50	0.1	2,591	0.00%
2022/03/29	2	114.25	0	0.00	113.50	2	2,388	0.08%
2022/03/28	0	117.50	0	0.00	121.50	0	2,230	0.00%
2022/03/25	16	118.03	15	119.00	119.00	1	2,145	0.05%
2022/03/24	0.1	120.00	1	121.00	119.50	-0.9	2,259	-0.04%
2022/03/23	0	112.00	0	0.00	111.50	0	2,226	0.00%
2022/03/22	0	110.00	0	0.00	112.00	0	2,223	0.00%
2022/03/03	0	0.00	2	114.00	114.00	-2	2,133	-0.09%
2022/02/24	1	109.00	0	0.00	108.50	1	2,224	0.04%
2022/01/21	1	112.00	1	111.50	111.00	0	2,549	0.00%
2022/01/19	1	114.50	0	0.00	112.50	1	2,676	0.04%
2022/01/13	1	119.50	0	0.00	116.00	1	2,717	0.04%
2022/01/11	1	119.50	1	116.50	116.50	0	2,728	0.00%
2022/01/10	0	0.00	10	119.50	121.00	-10	2,728	-0.37%
2021/12/23	0	0.00	5	111.50	111.50	-5	5,554	-0.09%
2021/12/21	0	0.00	1	114.00	114.00	-1	5,597	-0.02%
2021/12/20	20	116.00	5	115.50	114.00	15	5,569	0.27%
2021/12/17	0	0.00	21	117.95	116.50	-21	5,313	-0.40%
2021/11/24	1	115.00	0	0.00	112.00	1	5,212	0.02%
2021/11/08	0	0.00	2	115.50	114.00	-2	5,101	-0.04%
2021/11/04	1	111.50	1	111.50	110.50	0	5,066	0.00%
2021/11/02	1	112.00	0	0.00	111.50	1	5,088	0.02%
2021/10/29	1	113.00	0	0.00	113.00	1	5,063	0.02%
2021/10/27	1	109.00	2	108.75	109.00	-1	4,896	-0.02%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/20	11	107.23	1	109.00	106.50	10	4,874	0.21%
2021/10/19	1	108.00	1	108.00	108.00	0	4,845	0.00%
2021/10/18	10	107.30	0	0.00	107.50	10	4,837	0.21%
2021/10/14	1	111.50	0	0.00	111.50	1	4,733	0.02%
2021/10/08	4	123.50	4	121.13	121.00	0	4,420	0.00%
2021/10/07	0.1	118.00	0	0.00	123.50	0.1	4,316	0.00%
2021/10/06	4.1	129.59	4.1	123.20	122.00	-0.1	4,053	0.00%
2021/10/05	1	117.00	1	119.50	123.50	0	3,406	0.00%
2021/10/04	2.1	118.93	4	118.38	121.50	-1.9	3,164	-0.06%
2021/10/01	6	118.58	16	117.66	113.00	-10	2,791	-0.36%
2021/09/30	2	113.75	2	114.00	116.50	0	2,257	0.00%
2021/09/23	1	102.00	0	0.00	102.00	1	2,481	0.04%
2021/09/16	11	103.55	0	0.00	104.00	11	2,764	0.40%
2021/09/10	0	0.00	1	111.00	109.50	-1	3,531	-0.03%
2021/09/08	0	0.00	1	105.00	103.00	-1	3,798	-0.03%
2021/09/07	0	0.00	1	107.00	107.00	-1	4,045	-0.02%
2021/08/30	0	112.50	0	0.00	112.00	0	5,221	0.00%
2021/08/26	1	118.00	1	116.50	115.00	0	5,594	0.00%
2021/08/18	1	110.50	0	0.00	115.00	1	5,895	0.02%
2021/08/09	1	120.00	1	120.50	119.50	0	6,130	0.00%
2021/08/04	2	119.25	0	0.00	118.50	2	6,460	0.03%
2021/07/30	1	122.50	0	0.00	121.50	1	7,098	0.01%
2021/07/28	1	122.50	1	119.00	123.00	0	7,292	0.00%
2021/07/22	1	128.00	0	0.00	126.50	1	7,517	0.01%
2021/07/15	1	127.00	2	130.00	131.00	-1	7,606	-0.01%
2021/07/14	2	124.00	1	127.00	126.50	1	7,680	0.01%
2021/07/13	0	0.00	15	129.00	126.00	-15	7,810	-0.19%
2021/07/08	2	131.75	1	131.50	133.50	1	7,911	0.01%
2021/07/07	1	131.50	2	133.50	130.50	-1	7,908	-0.01%
2021/07/02	0	0.00	1	133.50	133.50	-1	7,828	-0.01%
2021/07/01	1.1	133.73	1	129.50	129.50	0.1	7,797	0.00%
2021/06/30	0	0.00	1	134.00	134.00	-1	7,705	-0.01%
2021/06/28	3.1	133.29	8	131.88	131.50	-4.9	7,515	-0.07%
2021/06/24	1.1	134.91	21	136.40	134.50	-19.9	7,399	-0.27%
2021/06/22	0.1	139.50	2	140.00	137.50	-1.9	7,170	-0.03%
2021/06/21	0	0.00	1	134.50	133.50	-1	6,799	-0.01%
2021/06/18	1	132.50	22	135.00	132.50	-21	6,703	-0.31%
2021/06/16	1	130.00	2	133.00	132.50	-1	6,410	-0.02%
2021/06/15	0	0.00	11	130.00	130.00	-11	6,149	-0.18%
2021/06/11	0	0.00	31	129.44	124.50	-31	5,929	-0.52%
2021/06/10	2	122.25	43	122.83	121.50	-41	5,562	-0.74%
2021/06/09	0	0.00	3	121.00	123.50	-3	5,306	-0.06%
2021/06/07	0	0.00	9	110.78	111.50	-9	5,059	-0.18%
2021/06/04	5	121.60	3	124.50	116.00	2	4,986	0.04%
2021/06/02	0	0.00	1	115.50	115.00	-1	4,624	-0.02%
2021/06/01	0	0.00	1	114.00	113.50	-1	4,574	-0.02%
2021/05/31	2	110.00	5	111.80	110.50	-3	4,564	-0.07%
2021/05/25	0	0.00	1	103.50	103.50	-1	4,499	-0.02%
2021/05/19	1	107.00	0	0.00	106.00	1	4,617	0.02%
2021/05/18	0	0.00	1	99.30	104.50	-1	4,604	-0.02%
2021/05/17	9	95.63	0	0.00	95.50	9	4,577	0.20%
2021/05/14	1	106.00	1	109.00	106.00	0	4,465	0.00%
2021/05/13	1	107.50	0	0.00	106.00	1	4,390	0.02%
2021/05/11	6	119.42	1	125.00	116.00	5	4,090	0.12%
2021/05/10	21	123.12	7	124.36	122.50	14	3,867	0.36%
2021/05/07	22	117.05	1	117.50	116.50	21	3,558	0.59%
2021/05/06	3	113.67	7	117.57	119.00	-4	3,469	-0.12%
2021/05/05	1	110.50	1	111.50	109.00	0	3,343	0.00%
2021/05/04	7	108.71	7	105.71	106.50	0	3,356	0.00%
2021/05/03	6	116.50	6	119.00	112.00	0	3,386	0.00%
2021/04/28	1	113.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	2	113.75	1	116.00	114.00	1	3,268	0.03%
2021/04/26	0	0.00	1	113.50	115.00	-1	3,267	-0.03%
2021/04/22	5	113.00	50	112.60	112.00	-45	3,332	-1.35%
2021/04/21	1	117.00	0	0.00	116.50	1	3,284	0.03%
2021/04/20	21	119.95	10	118.80	117.50	11	3,261	0.34%
2021/04/19	4	118.75	7	117.07	119.00	-3	3,242	-0.09%
2021/04/16	0	0.00	1	114.50	114.00	-1	3,150	-0.03%
2021/04/15	1	113.50	0	0.00	112.00	1	3,155	0.03%
2021/04/13	0	0.00	1	113.00	110.50	-1	3,157	-0.03%
2021/04/09	2	109.25	0	0.00	108.00	2	3,138	0.06%
2021/04/06	2	106.00	0	0.00	106.50	2	3,160	0.06%
2021/03/31	0	0.00	2	107.50	106.00	-2	3,224	-0.06%
2021/03/29	1	104.50	0	0.00	105.50	1	3,277	0.03%
2021/03/26	1	105.00	0	0.00	105.50	1	3,391	0.03%
2021/03/24	1	106.00	0	0.00	106.00	1	3,537	0.03%
2021/03/23	1	110.50	0	0.00	109.50	1	3,558	0.03%
2021/03/22	1	111.00	2	111.00	111.00	-1	3,572	-0.03%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/17	2	113.00	0	0.00	114.00	2	3,728	0.05%
2021/03/16	3	113.00	0	0.00	112.00	3	3,793	0.08%
2021/03/12	1	113.00	0	0.00	112.00	1	3,859	0.03%
2021/03/11	0	0.00	1	114.50	113.50	-1	3,876	-0.03%
2021/03/02	0	0.00	1	116.00	113.50	-1	4,227	-0.02%
2021/02/18	0	0.00	2	110.00	109.50	-2	4,362	-0.05%
2021/02/17	0	0.00	2	107.50	108.00	-2	4,402	-0.05%
2021/01/28	0	0.00	30	103.50	104.00	-30	4,753	-0.63%
2021/01/27	0	0.00	81	106.52	106.50	-81	4,791	-1.69%
2021/01/26	40	108.00	10	108.75	109.00	30	4,830	0.62%
2021/01/25	21	109.29	1	111.00	110.50	20	4,821	0.41%
2021/01/22	41	103.66	0	0.00	105.00	41	4,748	0.86%
2021/01/21	41	99.85	0	0.00	100.50	41	4,716	0.87%
2021/01/20	10	100.50	0	0.00	100.00	10	4,804	0.21%
2021/01/18	1	96.60	1	99.80	102.50	0	4,802	0.00%
2021/01/15	2	101.00	0	0.00	100.50	2	4,794	0.04%
2021/01/14	20	103.00	1	104.50	103.50	19	4,842	0.39%
2021/01/12	1	101.50	0	0.00	101.50	1	4,904	0.02%
2021/01/08	2	110.75	1	110.00	109.00	1	4,914	0.02%
2021/01/04	1	107.50	1.9	107.32	109.50	-0.9	5,885	-0.02%
2020/12/31	1	108.50	1	107.00	107.00	0	5,926	0.00%
2020/12/28	0.4	111.50	0	0.00	110.00	0.4	6,673	0.01%
2020/12/25	1	112.00	0	0.00	112.50	1	6,715	0.01%
2020/12/24	0	0.00	10	113.00	113.00	-10	6,845	-0.15%
2020/12/23	10	114.50	0	0.00	113.50	10	7,092	0.14%
2020/12/22	0.2	118.00	0	0.00	113.50	0.2	7,963	0.00%
2020/12/17	1	111.00	0	0.00	110.50	1	8,124	0.01%
2020/12/16	1.3	113.00	0	0.00	114.00	1.3	8,311	0.02%
2020/12/15	0	0.00	0.1	112.50	111.50	-0.1	8,619	0.00%
2020/12/14	3	117.50	1	117.00	116.50	2	8,628	0.02%
2020/12/11	1	122.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	10	125.50	10	121.50	121.50	0	8,802	0.00%
2020/12/09	0.1	123.50	0	0.00	122.00	0.1	9,052	0.00%
2020/12/08	1	121.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	0	0.00	2	122.25	122.50	-2	9,957	-0.02%
2020/12/04	1	126.00	0	0.00	124.00	1	10,280	0.01%
2020/12/02	6	126.17	0	0.00	126.00	6	11,057	0.05%
2020/12/01	1	129.00	1	129.00	128.50	0	11,168	0.00%
2020/11/30	0	0.00	2	132.25	130.50	-2	11,330	-0.02%
2020/11/27	16	129.03	1	130.00	129.00	15	11,394	0.13%
2020/11/26	10	127.45	0	0.00	127.00	10	11,696	0.09%
2020/11/25	6	124.75	1	123.50	125.50	5	12,113	0.04%
2020/11/23	1	121.00	0	0.00	122.00	1	12,418	0.01%
2020/11/20	3	123.00	0	0.00	123.50	3	12,613	0.02%
2020/11/18	0	0.00	1.2	124.90	124.50	-1.2	13,059	-0.01%
2020/11/17	7	124.00	1	125.00	124.00	6	13,204	0.05%
2020/11/16	2	126.75	0	0.00	125.50	2	13,334	0.01%
2020/11/13	1	130.00	0	0.00	130.00	1	13,382	0.01%
2020/11/10	10	130.50	0	0.00	130.50	10	13,956	0.07%
2020/11/09	2	134.75	2	135.50	134.00	0	14,046	0.00%
2020/11/05	1	130.00	1	130.00	130.00	0	14,170	0.00%
2020/11/04	0	0.00	5	132.50	129.50	-5	14,447	-0.03%
2020/11/03	5	131.50	0	0.00	131.50	5	14,817	0.03%
2020/10/27	11	132.50	0	0.00	132.00	11	14,965	0.07%
2020/10/26	0	0.00	1	131.50	130.00	-1	15,370	-0.01%
2020/10/23	1	133.50	0	0.00	132.00	1	15,697	0.01%
2020/10/22	2	128.25	0	0.00	131.00	2	15,679	0.01%
2020/10/21	0	0.00	1	132.50	132.00	-1	15,659	-0.01%
2020/10/20	6	132.50	1	132.00	132.50	5	15,711	0.03%
2020/10/19	17	134.94	1	135.50	135.00	16	15,682	0.10%
2020/10/14	3	142.00	15	144.07	141.50	-12	15,766	-0.08%
2020/10/13	5	140.40	15	141.47	139.50	-10	15,613	-0.06%
2020/10/12	16	137.19	7	138.71	139.00	9	15,189	0.06%
2020/10/08	4	135.75	1	137.50	135.00	3	15,200	0.02%
2020/10/07	1	137.00	3	137.17	135.50	-2	15,128	-0.01%
2020/10/06	2	137.25	3	137.83	138.00	-1	14,831	-0.01%
2020/10/05	0	0.00	2	128.00	130.00	-2	14,654	-0.01%
2020/09/30	2	123.75	13	126.27	128.00	-11	14,650	-0.08%
2020/09/29	12	123.92	12	123.50	125.00	0	14,619	0.00%
2020/09/28	25	123.98	11	124.59	124.00	14	14,564	0.10%
2020/09/25	20	127.28	23	129.85	123.50	-3	14,299	-0.02%
2020/09/23	1	130.00	1	132.00	133.00	0	13,238	0.00%
2020/09/22	2	130.50	0	0.00	130.00	2	13,125	0.02%
2020/09/21	0	0.00	1	135.50	132.00	-1	13,008	-0.01%
2020/09/18	0	0.00	1	132.50	135.00	-1	12,802	-0.01%
2020/09/17	0	0.00	1	130.00	129.00	-1	12,474	-0.01%
2020/09/16	1	132.00	1	131.00	132.00	0	12,394	0.00%
2020/09/15	1	129.00	0	0.00	129.50	1	12,266	0.01%
2020/09/14	5	129.60	1	130.50	129.00	4	12,154	0.03%
2020/09/11	4	134.88	6	136.17	130.50	-2	11,857	-0.02%
2020/09/10	1	133.50	0	0.00	133.50	1	11,230	0.01%
2020/09/09	8	132.25	10	132.35	134.00	-2	10,947	-0.02%
2020/09/08	5	128.50	4	130.25	127.00	1	10,630	0.01%
2020/09/07	10	134.60	11	134.77	132.50	-1	10,371	-0.01%
2020/09/04	0	0.00	2	123.50	124.00	-2	9,944	-0.02%
2020/09/03	4	124.00	2	123.00	124.50	2	9,887	0.02%
2020/09/02	5	121.90	1	120.00	123.50	4	9,735	0.04%
2020/09/01	5	122.30	25	122.58	120.00	-20	9,670	-0.21%
2020/08/31	12	122.13	8	122.88	123.00	4	9,339	0.04%
2020/08/28	5	114.10	5	113.60	113.50	0	8,874	0.00%
2020/08/27	5	113.60	5	114.00	113.50	0	8,776	0.00%
2020/08/25	1	112.00	0	0.00	108.00	1	8,298	0.01%
2020/08/24	5	105.80	8	107.13	108.00	-3	8,316	-0.04%
2020/08/21	0	0.00	1	100.50	102.50	-1	8,429	-0.01%
2020/08/20	2	99.00	0	0.00	99.00	2	8,356	0.02%
2020/08/18	6	104.00	12	107.25	105.00	-6	8,084	-0.07%
2020/08/17	0	0.00	1	100.50	101.00	-1	7,657	-0.01%
2020/08/14	4	98.63	0	0.00	98.50	4	7,612	0.05%
2020/08/13	5	97.58	1	98.00	99.40	4	7,588	0.05%
2020/08/12	1	98.60	0	0.00	98.20	1	7,538	0.01%
2020/08/11	4	100.93	6	100.45	99.10	-2	7,552	-0.03%
2020/08/10	12	99.79	5	103.00	98.40	7	7,429	0.09%
2020/08/07	4	98.48	6	99.25	100.00	-2	7,137	-0.03%
2020/08/06	0	0.00	1	94.00	93.70	-1	6,803	-0.01%
2020/07/31	2	92.60	2	92.70	92.20	0	6,772	0.00%
2020/07/30	7	95.09	8	94.40	93.50	-1	7,089	-0.01%
2020/07/29	2	92.85	14	92.17	92.80	-12	7,121	-0.17%
2020/07/23	0	0.00	5	89.90	89.60	-5	6,813	-0.07%
2020/07/22	10	88.70	0	0.00	88.40	10	6,770	0.15%
2020/07/20	1	88.40	1	88.00	87.90	0	6,546	0.00%
2020/07/16	0	0.00	16	87.87	88.00	-16	6,434	-0.25%
2020/07/15	30	86.72	23	88.57	85.50	7	6,338	0.11%
2020/07/10	0	0.00	1	88.00	85.20	-1	6,061	-0.02%
2020/07/09	0	0.00	1	85.00	83.70	-1	5,844	-0.02%
2020/07/07	2	82.45	0	0.00	81.50	2	5,885	0.03%
2020/06/11	1	88.80	0	0.00	87.40	1	7,441	0.01%
2020/06/10	1	93.30	1	91.30	91.00	0	7,668	0.00%
2020/06/05	0	0.00	1	90.40	91.40	-1	8,337	-0.01%
2020/06/03	1	88.20	0	0.00	88.40	1	8,703	0.01%
2020/05/28	2	90.60	12	92.15	91.80	-10	8,599	-0.12%
2020/05/26	0	0.00	2	86.65	86.40	-2	8,592	-0.02%
2020/05/25	6	84.70	22	85.55	86.50	-16	8,772	-0.18%
2020/05/22	19	85.11	3	84.30	84.30	16	8,761	0.18%
2020/05/21	1	85.20	0	0.00	85.60	1	8,736	0.01%
2020/05/20	1	87.50	0	0.00	84.60	1	8,723	0.01%
2020/05/19	6	88.68	6	86.97	86.50	0	8,637	0.00%
2020/05/18	1	87.30	4	85.48	87.70	-3	8,557	-0.04%
2020/05/15	2	84.00	0	0.00	83.20	2	8,482	0.02%
2020/05/14	2	84.20	0	0.00	84.20	2	8,460	0.02%
2020/05/13	13	86.13	0	0.00	85.90	13	8,343	0.16%
2020/05/11	1	90.00	1	88.50	88.10	0	8,179	0.00%
2020/05/06	14	92.01	9	91.20	88.50	5	7,962	0.06%
2020/05/05	2	90.30	4	86.03	91.30	-2	7,567	-0.03%
2020/05/04	3	83.40	3	84.50	83.00	0	7,113	0.00%
2020/04/30	3	83.67	1	83.50	83.80	2	7,022	0.03%
2020/04/27	0	0.00	3	79.30	80.00	-3	6,962	-0.04%
2020/04/24	3	78.80	0	0.00	78.60	3	6,939	0.04%
2020/04/23	0	0.00	1	81.60	80.50	-1	6,897	-0.01%
2020/04/22	0	0.00	14	80.90	81.50	-14	6,872	-0.20%
2020/04/21	15	82.87	0	0.00	80.90	15	6,863	0.22%
2020/04/20	10	81.80	0	0.00	81.90	10	6,837	0.15%
2020/04/17	2	82.00	0	0.00	81.80	2	6,954	0.03%
2020/04/16	0	0.00	1	83.20	83.70	-1	6,962	-0.01%
2020/04/14	0	0.00	1	83.00	82.20	-1	6,966	-0.01%
2020/04/13	8	82.44	6	82.00	82.00	2	6,959	0.03%
2020/04/09	6	84.78	20	84.00	81.30	-14	6,781	-0.21%
2020/04/08	14	82.99	0	0.00	84.30	14	6,713	0.21%
2020/04/07	5	83.00	6	82.77	83.00	-1	6,658	-0.02%
2020/04/06	1	80.30	2	80.55	81.80	-1	6,569	-0.02%
2020/03/31	4	76.70	5	77.40	77.70	-1	6,388	-0.02%
2020/03/30	1	74.00	0	0.00	74.10	1	6,324	0.02%
2020/03/27	5	75.70	5	75.50	75.60	0	6,358	0.00%
2020/03/26	4	76.23	17	75.22	75.80	-13	6,378	-0.20%
2020/03/25	1	75.30	1	76.50	75.30	0	6,323	0.00%
2020/03/24	3	75.03	2	74.20	74.60	1	6,241	0.02%
2020/03/23	18	71.87	20	70.86	72.50	-2	6,196	-0.03%
2020/03/20	7	73.57	8	75.56	73.00	-1	6,100	-0.02%
2020/03/19	3	72.23	1	72.00	71.60	2	5,881	0.03%
2020/03/18	0	0.00	2	80.90	79.50	-2	5,633	-0.04%
2020/03/17	21	80.97	19	83.29	78.60	2	5,468	0.04%
2020/03/16	10	85.05	13	85.07	83.60	-3	5,091	-0.06%
2020/03/13	30	84.21	14	82.81	84.40	16	4,749	0.34%
2020/03/12	0	0.00	3	81.20	81.00	-3	4,251	-0.07%
2020/03/11	0	0.00	4	83.95	83.00	-4	4,036	-0.10%
2020/03/10	1	78.90	11	80.54	83.30	-10	3,777	-0.26%
2020/03/09	7	79.77	3	79.90	78.60	4	3,560	0.11%
2020/03/06	11	78.90	12	79.15	78.70	-1	3,313	-0.03%
2020/03/05	1	77.10	1	78.00	77.50	0	3,167	0.00%
2020/03/04	1	76.80	1	76.60	75.90	0	3,118	0.00%
2020/03/03	13	78.32	3	78.10	78.10	10	3,053	0.33%
2020/03/02	2	78.70	3	77.90	79.00	-1	2,907	-0.03%
2020/02/27	1	74.60	2	79.15	73.60	-1	2,709	-0.04%
2020/02/26	3	75.30	4	76.13	77.00	-1	2,456	-0.04%
2020/02/25	0	0.00	1	73.30	73.40	-1	2,230	-0.04%
2020/02/24	1	73.10	1	73.30	73.20	0	2,209	0.00%
2020/02/20	0	0.00	1	72.50	72.60	-1	2,157	-0.05%
2020/02/19	1	73.20	7	72.90	72.30	-6	2,161	-0.28%
2020/02/17	1	72.00	13	71.82	72.30	-12	2,152	-0.56%
2020/02/12	8	68.73	0	0.00	68.70	8	2,164	0.37%
2020/02/06	1	69.40	3	69.10	68.90	-2	2,498	-0.08%
2020/02/05	0	0.00	10	68.50	68.10	-10	2,498	-0.40%
2020/01/30	0	0.00	15	66.80	66.90	-15	2,568	-0.58%
2020/01/16	0	0.00	1	72.30	72.60	-1	2,596	-0.04%
2020/01/15	1	72.20	0	0.00	71.30	1	2,611	0.04%
2020/01/14	1	73.00	2	72.85	72.30	-1	2,602	-0.04%
2020/01/13	5	73.34	6	73.90	72.50	-1	2,575	-0.04%
2020/01/10	1	69.80	1	70.20	70.10	0	2,429	0.00%
2020/01/09	5	68.50	0	0.00	68.50	5	2,378	0.21%
2019/12/30	1	72.80	0	0.00	72.30	1	2,545	0.04%
2019/12/27	0	0.00	5	72.40	72.10	-5	2,547	-0.20%
2019/12/25	2	72.85	30	74.20	72.60	-28	2,559	-1.09%
2019/12/24	13	74.92	0	0.00	75.00	13	2,531	0.51%
2019/12/23	0	0.00	4	74.93	75.80	-4	2,496	-0.16%
2019/12/20	4	73.18	4	73.38	73.20	0	2,407	0.00%
2019/12/19	1	73.50	1	72.90	72.70	0	2,446	0.00%
2019/12/18	3	72.53	1	73.20	73.20	2	2,448	0.08%
2019/12/16	21	72.41	0	0.00	72.00	21	2,484	0.85%
2019/11/22	0	0.00	1	71.80	71.80	-1	3,144	-0.03%
2019/11/21	1	72.70	1	71.90	71.90	0	3,146	0.00%
2019/11/15	1	73.00	1	73.20	72.80	0	3,217	0.00%
2019/11/14	1	72.50	1	72.80	72.50	0	3,203	0.00%
2019/11/12	1	74.70	0	0.00	74.60	1	3,174	0.03%
2019/11/11	1	74.20	1	74.30	73.00	0	3,136	0.00%
2019/11/07	1	76.20	2	76.35	76.30	-1	3,072	-0.03%
2019/11/06	2	75.95	1	75.20	75.20	1	3,027	0.03%
2019/11/05	4	76.48	4	76.23	75.00	0	2,937	0.00%
2019/11/04	2	72.85	0	0.00	73.10	2	2,784	0.07%
2019/11/01	1	71.00	1	72.80	72.80	0	2,777	0.00%
2019/10/31	1	71.40	1	71.30	71.30	0	2,826	0.00%
2019/10/30	0	0.00	1	70.20	72.40	-1	2,853	-0.04%
2019/10/29	0	0.00	2	70.90	70.50	-2	2,838	-0.07%
2019/10/25	1	72.20	2	71.55	71.50	-1	3,007	-0.03%
2019/10/24	3	73.03	0	0.00	73.80	3	3,101	0.10%
2019/10/23	0	0.00	3	73.77	73.50	-3	3,136	-0.10%
2019/10/15	0	0.00	2	77.40	76.00	-2	4,065	-0.05%
2019/10/14	3	78.13	2	79.20	77.60	1	4,178	0.02%
2019/10/09	4	76.55	12	77.40	77.40	-8	4,093	-0.20%
2019/09/24	2	77.55	12	77.27	77.00	-10	3,966	-0.25%
2019/09/20	0	0.00	23	76.10	75.80	-23	3,914	-0.59%
2019/09/19	2	76.95	21	76.54	76.30	-19	3,899	-0.49%
2019/09/18	5	78.68	1	78.00	77.70	4	3,860	0.10%
2019/09/17	1	78.20	1	77.30	77.30	0	3,835	0.00%
2019/09/16	1	77.70	5	78.00	77.50	-4	3,934	-0.10%
2019/09/11	0	0.00	1	76.60	76.60	-1	3,803	-0.03%
2019/09/09	1	75.60	2	75.50	75.20	-1	3,710	-0.03%
2019/09/06	1	74.40	0	0.00	76.00	1	3,696	0.03%
2019/09/05	0	0.00	25	74.44	74.20	-25	3,689	-0.68%
2019/09/04	2	74.55	2	74.90	74.90	0	3,762	0.00%
2019/09/03	5	74.82	2	73.90	74.10	3	3,726	0.08%
2019/09/02	3	71.60	3	69.57	71.60	0	3,675	0.00%
2019/08/30	0	0.00	1	69.40	69.30	-1	3,729	-0.03%
2019/08/29	2	69.10	2	68.90	69.10	0	3,896	0.00%
2019/08/28	5	68.58	4	69.43	68.00	1	3,922	0.03%
2019/08/23	1	72.10	2	71.75	71.50	-1	3,993	-0.03%
2019/08/20	2	72.30	0	0.00	72.10	2	3,923	0.05%
2019/08/14	0	0.00	2	73.90	72.60	-2	3,974	-0.05%
2019/08/12	0	0.00	1	74.80	74.30	-1	4,085	-0.02%
2019/08/08	1	72.60	2	74.30	74.30	-1	4,088	-0.02%
2019/08/07	0	0.00	1	72.10	72.10	-1	4,098	-0.02%
2019/08/06	1	71.70	1	72.70	72.60	0	4,114	0.00%
2019/08/05	2	72.80	1	73.50	72.90	1	4,117	0.02%
2019/08/02	2	73.00	2	73.30	73.40	0	4,112	0.00%
2019/08/01	2	75.95	1	75.40	75.40	1	4,051	0.02%
2019/07/31	1	75.70	2	76.70	76.60	-1	4,034	-0.02%
2019/07/30	9	76.82	7	76.49	75.80	2	4,001	0.05%
2019/07/29	1	80.10	1	79.90	79.90	0	3,882	0.00%
2019/07/26	3	81.53	1	81.60	81.60	2	3,842	0.05%
2019/07/23	3	79.60	2	79.00	79.00	1	3,639	0.03%
2019/07/19	0	0.00	1	77.30	79.20	-1	3,610	-0.03%
2019/07/18	1	80.40	4	80.18	76.80	-3	3,515	-0.09%
2019/07/17	1	78.20	13	78.65	78.10	-12	3,303	-0.36%
2019/07/16	1	74.20	5	71.50	74.00	-4	2,902	-0.14%
2019/07/09	1	70.80	1	70.40	70.50	0	2,869	0.00%
2019/07/04	0	0.00	6	69.42	69.00	-6	2,863	-0.21%
2019/06/24	8	65.86	0	0.00	66.10	8	3,004	0.27%
2019/06/21	8	67.74	11	67.89	66.90	-3	2,962	-0.10%
2019/06/20	1	70.00	0	0.00	69.90	1	2,865	0.03%
2019/06/17	0	0.00	5	69.80	69.70	-5	3,236	-0.15%
2019/06/06	1	67.90	2	68.45	68.70	-1	3,137	-0.03%
2019/06/05	6	68.85	6	68.87	68.60	0	3,078	0.00%
2019/06/04	2	66.30	3	65.83	66.00	-1	2,931	-0.03%
2019/06/03	1	65.70	0	0.00	64.10	1	2,900	0.03%
2019/05/31	0	0.00	5	65.50	65.40	-5	2,850	-0.18%
2019/05/27	0	0.00	2	62.10	62.20	-2	2,780	-0.07%
2019/05/24	1	63.70	0	0.00	62.30	1	2,789	0.04%
2019/05/22	5	62.40	0	0.00	62.40	5	2,851	0.18%
2019/05/20	1	65.50	10	65.30	64.40	-9	2,977	-0.30%
2019/05/10	10	61.20	0	0.00	60.80	10	3,121	0.32%
2019/05/07	1	63.90	0	0.00	63.70	1	3,348	0.03%
2019/04/26	5	62.90	2	63.30	62.40	3	4,083	0.07%
2019/04/25	0	0.00	5	65.90	64.60	-5	4,066	-0.12%
2019/04/23	0	0.00	1	68.70	68.20	-1	4,058	-0.02%
2019/04/12	5	73.00	0	0.00	71.90	5	4,313	0.12%
2019/04/11	0	0.00	5	75.58	74.00	-5	4,398	-0.11%
2019/04/10	0	0.00	2	73.60	74.50	-2	4,433	-0.05%
2019/04/09	0	0.00	1	73.60	73.60	-1	4,515	-0.02%
2019/04/08	6	75.40	3	74.60	74.10	3	4,521	0.07%
2019/04/01	5	72.00	0	0.00	71.70	5	4,815	0.10%
2019/03/29	5	73.30	0	0.00	74.00	5	4,907	0.10%
2019/03/28	0	0.00	2	71.60	71.40	-2	4,929	-0.04%
2019/03/25	0	0.00	1	74.20	74.00	-1	5,074	-0.02%
2019/03/22	6	76.35	0	0.00	76.30	6	5,057	0.12%
2019/03/21	1	77.00	0	0.00	74.20	1	5,039	0.02%
2019/03/20	2	76.00	15	75.67	75.80	-13	4,979	-0.26%
2019/03/19	0	0.00	11	70.95	72.50	-11	4,803	-0.23%
2019/03/15	6	69.02	2	69.00	69.00	4	4,770	0.08%
2019/03/11	0	0.00	5	69.40	69.00	-5	5,007	-0.10%
2019/03/07	5	67.50	0	0.00	67.30	5	5,365	0.09%
2019/02/26	0	0.00	5	69.80	69.20	-5	6,016	-0.08%
2019/02/15	1	69.50	1	68.60	68.20	0	6,632	0.00%
2019/02/12	0	0.00	10	72.00	70.00	-10	6,721	-0.15%
2019/02/11	1	69.80	0	0.00	69.90	1	6,675	0.01%
2019/01/29	7	66.57	7	66.90	66.90	0	6,755	0.00%
2019/01/24	21	64.84	22	65.36	65.60	-1	6,718	-0.01%
2019/01/23	0	0.00	5	59.00	60.00	-5	6,490	-0.08%
2019/01/22	0	0.00	3	56.27	56.30	-3	6,503	-0.05%
2019/01/21	6	54.53	6	53.70	55.20	0	6,652	0.00%
2019/01/17	5	56.60	1	58.00	56.60	4	6,808	0.06%
2019/01/16	15	58.00	0	0.00	57.80	15	6,925	0.22%
2019/01/15	9	54.10	11	55.99	56.50	-2	7,096	-0.03%
2019/01/14	2	55.20	0	0.00	54.20	2	7,266	0.03%
2019/01/11	10	54.92	10	54.85	54.60	0	7,486	0.00%
2019/01/10	0	0.00	10	55.00	55.10	-10	7,773	-0.13%
2019/01/08	150	53.03	0	0.00	52.50	150	7,968	1.88%	大買/鉅額交易
2019/01/07	1	52.10	50	53.08	52.80	-49	8,129	-0.60%
2019/01/04	11	54.32	116	54.40	52.50	-105	8,277	-1.27%	大賣/鉅額交易
2019/01/03	1	59.00	0	0.00	58.30	1	8,492	0.01%
2019/01/02	1	61.60	2	61.10	61.10	-1	8,680	-0.01%
2018/12/28	3	66.37	0	0.00	65.00	3	8,801	0.03%
2018/12/24	15	67.20	6	67.27	67.10	9	10,018	0.09%
2018/12/22	0	0.00	3	64.90	65.00	-3	10,207	-0.03%
2018/12/21	16	58.49	16	57.34	59.10	0	10,623	0.00%
2018/12/18	11	61.62	21	61.16	61.00	-10	11,953	-0.08%
2018/12/14	11	63.24	5	63.40	63.20	6	12,465	0.05%
2018/12/13	2	65.25	2	65.60	65.00	0	12,579	0.00%
2018/12/12	0	0.00	2	65.95	66.20	-2	12,862	-0.02%
2018/12/07	0	0.00	5	64.40	64.40	-5	13,711	-0.04%
2018/12/06	6	65.45	16	65.08	64.80	-10	14,114	-0.07%
2018/12/05	6	65.75	6	66.20	66.90	0	14,250	0.00%
2018/12/04	1	69.00	1	69.90	69.20	0	14,513	0.00%
2018/12/03	0	0.00	5.6	68.66	68.30	-5.6	14,797	-0.04%
2018/11/29	14	68.71	13	68.71	68.20	1	14,764	0.01%
2018/11/27	0	0.00	3	72.07	73.00	-3	14,535	-0.02%
2018/11/26	17	70.76	13	71.12	72.30	4	14,478	0.03%
2018/11/23	28	74.55	8	75.00	74.80	20	14,229	0.14%
2018/11/20	0	0.00	1	80.00	80.00	-1	14,013	-0.01%
2018/11/19	1	81.50	21	80.50	80.70	-20	14,004	-0.14%
2018/11/16	3	81.23	0	0.00	80.30	3	14,049	0.02%
2018/11/15	3	83.60	0	0.00	82.20	3	13,976	0.02%
2018/11/14	5	84.78	16	85.78	83.80	-11	13,824	-0.08%
2018/11/13	24	78.42	24	80.51	80.90	0	13,419	0.00%
2018/11/12	3	81.37	10	81.20	80.20	-7	13,402	-0.05%
2018/11/09	10	78.40	0	0.00	79.80	10	13,327	0.08%
2018/11/07	1	81.00	11	81.09	80.30	-10	13,236	-0.08%
2018/11/06	5	81.16	4	80.83	79.50	1	13,157	0.01%
2018/11/05	3	79.33	1	80.60	78.60	2	12,993	0.02%
2018/11/02	9	78.77	9	78.88	77.70	0	12,891	0.00%
2018/11/01	1	75.30	1	74.70	74.50	0	12,665	0.00%
2018/10/31	2	74.70	2	74.50	74.30	0	12,596	0.00%
2018/10/30	4	71.35	12	71.19	74.20	-8	12,473	-0.06%
2018/10/29	11	74.72	11	77.38	72.20	0	12,330	0.00%
2018/10/25	17	79.66	17	78.29	80.00	0	12,043	0.00%
2018/10/24	19	81.33	13	82.35	81.10	6	11,906	0.05%
2018/10/23	13	81.73	17	82.11	81.40	-4	11,815	-0.03%
2018/10/22	4	81.15	24	81.38	81.80	-20	11,596	-0.17%
2018/10/19	2	77.70	2	78.10	78.70	0	11,432	0.00%
2018/10/18	8	74.05	7	74.24	76.90	1	11,219	0.01%
2018/10/17	2	76.60	2	76.05	75.00	0	10,919	0.00%
2018/10/16	0	0.00	14	78.30	75.50	-14	10,849	-0.13%
2018/10/15	9	80.27	9	80.68	78.00	0	10,703	0.00%
2018/10/12	39	79.80	21	80.40	81.00	18	10,551	0.17%
2018/10/11	15	78.87	14	79.91	77.40	1	10,349	0.01%
2018/10/09	10	85.64	41	83.04	86.00	-31	10,213	-0.30%
2018/10/08	2	83.00	6	83.67	83.00	-4	10,041	-0.04%
2018/10/05	20	86.32	21	86.26	86.00	-1	9,870	-0.01%
2018/10/04	18	86.17	22	87.40	88.90	-4	9,556	-0.04%
2018/10/03	11	87.64	19	87.85	84.30	-8	9,225	-0.09%
2018/10/02	11	91.19	6	91.15	90.00	5	8,836	0.06%
2018/10/01	5	89.14	8	89.55	92.50	-3	8,548	-0.04%
2018/09/28	28	92.98	12	92.73	90.90	16	8,092	0.20%
2018/09/27	10	97.38	10	97.86	99.00	0	7,571	0.00%
2018/09/26	16	96.88	8	98.61	100.00	8	7,234	0.11%
2018/09/25	28	92.59	6	95.10	91.40	22	6,718	0.33%
2018/09/21	25	90.94	16	90.36	93.50	9	6,141	0.15%
2018/09/20	0	0.00	1	84.10	86.20	-1	5,790	-0.02%
2018/09/19	6	85.10	1	85.00	84.40	5	5,686	0.09%
2018/09/17	7	83.20	8	83.68	85.20	-1	5,506	-0.02%
2018/09/14	10	80.20	4	80.78	80.00	6	5,357	0.11%
2018/09/13	16	84.21	17	84.62	83.10	-1	5,057	-0.02%
2018/09/12	11	83.21	4	83.98	85.00	7	4,890	0.14%
2018/09/11	1	77.00	2	78.00	79.50	-1	5,000	-0.02%
2018/09/07	3	74.60	6	74.53	74.50	-3	4,690	-0.06%
2018/09/06	10	71.81	6	70.38	69.30	4	4,552	0.09%
2018/09/05	10	64.90	10	68.45	69.70	0	4,361	0.00%
2018/09/04	0	0.00	1	62.60	63.40	-1	4,267	-0.02%
2018/08/30	0	0.00	5	64.24	64.10	-5	4,310	-0.12%
2018/08/20	0	0.00	6	61.18	61.50	-6	4,545	-0.13%
2018/08/13	2	62.90	1	63.00	62.00	1	4,511	0.02%
2018/08/06	0	0.00	0	70.00	68.80	0	4,434	0.00%
2018/08/03	0	0.00	1	69.30	69.70	-1	4,453	-0.02%
2018/07/31	5	68.90	1	69.10	69.30	4	4,509	0.09%
2018/07/23	0	0.00	7	70.19	70.00	-7	4,763	-0.15%
2018/07/17	41	68.20	12	70.67	67.20	29	4,953	0.59%
2018/07/16	20	68.86	22	69.21	70.60	-2	4,762	-0.04%
2018/07/13	1	64.90	1	64.50	64.20	0	4,662	0.00%
2018/07/12	1	64.90	0	0.00	64.50	1	4,647	0.02%
2018/07/11	23	64.80	3	64.50	64.70	20	4,662	0.43%
2018/07/10	30	64.70	10	64.66	65.40	20	4,665	0.43%
2018/07/06	5	61.66	7	60.76	61.30	-2	4,740	-0.04%
2018/07/04	2	60.80	2	61.55	62.40	0	6,067	0.00%
2018/07/03	1	60.10	0	0.00	60.10	1	6,390	0.02%
2018/06/28	0	0.00	5	64.80	63.90	-5	7,658	-0.07%
2018/06/27	21	65.49	16	65.80	62.70	5	8,332	0.06%
2018/06/26	8	64.65	8	63.31	64.90	0	8,802	0.00%
2018/06/25	3	63.50	0	0.00	62.10	3	8,792	0.03%
2018/06/22	1	63.50	6	62.80	61.60	-5	8,963	-0.06%
2018/06/21	1	68.00	0	0.00	66.20	1	9,315	0.01%
2018/06/20	69	70.23	65	71.07	70.20	4	9,496	0.04%
2018/06/19	0	0.00	2	68.25	69.50	-2	9,680	-0.02%
2018/06/15	0	0.00	17	62.29	63.20	-17	9,827	-0.17%
2018/06/14	24	64.23	57	63.93	62.50	-33	9,898	-0.33%
2018/06/13	28	59.34	1	60.60	60.60	27	10,054	0.27%
2018/06/11	1	55.10	0	0.00	54.70	1	10,221	0.01%
2018/06/08	1	57.20	1	54.60	54.70	0	10,384	0.00%
2018/06/07	1	57.60	1	58.30	56.60	0	10,840	0.00%
2018/06/05	12	56.50	1	56.30	56.20	11	11,160	0.10%
2018/06/04	11	58.01	12	57.66	58.00	-1	11,225	-0.01%
2018/06/01	0	0.00	3	54.20	54.20	-3	11,274	-0.03%
2018/05/31	0	0.00	1	50.60	49.35	-1	11,491	-0.01%
2018/05/30	0	0.00	1	51.00	50.00	-1	11,776	-0.01%
2018/05/29	0.3	51.20	0	0.00	50.50	0.3	11,998	0.00%
2018/05/28	2	50.65	0	0.00	50.30	2	12,283	0.02%
2018/05/25	5	56.60	0	0.00	55.10	5	12,605	0.04%
2018/05/24	1	59.30	0	0.00	59.00	1	13,238	0.01%
2018/05/23	3	59.13	10	60.10	59.20	-7	13,666	-0.05%
2018/05/09	0	0.00	6	44.68	49.00	-6	17,854	-0.03%
2018/05/02	0	0.00	55	67.60	65.80	-55	18,092	-0.30%
2018/04/27	13	72.05	4	73.03	73.80	9	18,128	0.05%
2018/04/26	8	76.03	4	79.30	73.70	4	17,823	0.02%
2018/04/25	5	79.92	6	79.37	81.80	-1	17,643	-0.01%
2018/04/24	2	83.35	0	0.00	81.00	2	17,647	0.01%
2018/04/23	7	83.21	10	82.98	83.50	-3	17,918	-0.02%
2018/04/20	2	82.50	0	0.00	82.60	2	17,939	0.01%
2018/04/19	3	84.57	0	0.00	83.50	3	17,908	0.02%
2018/04/18	8	83.00	0	0.00	83.10	8	17,921	0.04%
2018/04/17	1	81.50	0	0.00	83.00	1	17,958	0.01%
2018/04/16	0	0.00	2	84.25	82.60	-2	18,044	-0.01%
2018/04/13	4	82.73	21	82.95	84.80	-17	18,169	-0.09%
2018/04/12	3	85.50	0	0.00	85.00	3	18,343	0.02%
2018/04/11	127	84.56	104	84.01	86.00	23	18,776	0.12%	大買/大賣/
2018/04/10	35	91.56	40	91.29	83.30	-5	18,412	-0.03%
2018/04/09	9	88.52	29	88.51	92.50	-20	17,913	-0.11%
2018/04/03	9	83.19	5	83.50	84.10	4	17,701	0.02%
2018/04/02	44	82.98	8	82.48	81.70	36	17,646	0.20%
2018/03/31	18	81.08	84	80.98	80.50	-66	17,313	-0.38%
2018/03/30	30	80.62	48	81.26	83.40	-18	16,682	-0.11%
2018/03/29	38	72.43	35	74.49	75.90	3	15,958	0.02%
2018/03/28	8	69.54	9	69.44	69.00	-1	15,366	-0.01%
2018/03/27	14	70.50	10	69.78	69.50	4	15,310	0.03%
2018/03/26	16	69.77	68	69.34	70.00	-52	15,026	-0.35%
2018/03/23	25	65.86	9	66.40	67.50	16	14,647	0.11%
2018/03/22	141	66.16	69	68.54	65.70	72	14,338	0.50%	大買/
2018/03/21	57	66.12	14	65.83	65.70	43	13,650	0.31%
2018/03/20	11	64.45	56	63.46	64.30	-45	13,424	-0.34%
2018/03/19	7	65.86	53	66.19	63.10	-46	13,399	-0.34%
2018/03/16	10	61.50	3	62.50	61.20	7	13,028	0.05%
2018/03/14	10	61.46	5	60.94	61.00	5	12,787	0.04%
2018/03/13	57	62.22	6	64.10	60.00	51	12,630	0.40%
2018/03/12	4	61.50	48	62.71	62.90	-44	12,141	-0.36%
2018/03/09	20	57.23	2	57.85	57.20	18	11,822	0.15%
2018/03/08	34	57.91	2	58.10	58.50	32	11,720	0.27%
2018/03/07	43	59.33	32	59.43	58.00	11	11,607	0.09%
2018/03/06	33	59.59	0	0.00	60.70	33	11,486	0.29%
2018/03/05	52	59.48	23	59.47	59.00	29	11,234	0.26%
2018/03/02	32	62.64	23	61.96	61.80	9	10,941	0.08%
2018/03/01	11	62.46	11	62.66	63.50	0	10,699	0.00%
2018/02/27	12	62.46	2	61.95	62.50	10	10,391	0.10%
2018/02/26	26	57.34	26	56.62	59.00	0	10,017	0.00%
2018/02/23	11	65.35	3	67.73	56.50	8	9,342	0.09%
2018/02/22	7	60.51	27	60.39	62.70	-20	8,886	-0.23%
2018/02/21	16	54.84	14	55.24	57.00	2	8,514	0.02%
2018/02/12	0	0.00	11	49.69	51.90	-11	8,049	-0.14%
2018/02/09	32	46.60	47	47.65	47.20	-15	7,837	-0.19%
2018/02/08	91	47.08	64	47.47	46.30	27	7,587	0.36%
2018/02/07	33	51.95	10	51.64	48.95	23	7,199	0.32%
2018/02/06	8	57.01	7	57.21	52.20	1	6,565	0.02%
2018/02/05	2	55.80	2	57.30	58.00	0	5,914	0.00%
2018/02/02	7	51.63	6	52.10	52.80	1	5,273	0.02%
2018/01/19	0	0.00	2	36.80	37.55	-2	4,297	-0.05%
2018/01/17	9	33.10	14	33.88	34.10	-5	4,175	-0.12%
2018/01/16	0	0.00	10	33.00	33.00	-10	3,850	-0.26%
2018/01/11	1	44.10	1	45.20	45.20	0	3,760	0.00%
2018/01/10	1	40.00	0	0.00	41.10	1	3,707	0.03%
2018/01/09	0	0.00	62	36.90	37.40	-62	3,597	-1.72%
2018/01/08	0	0.00	20	32.50	34.00	-20	3,450	-0.58%
2018/01/05	10	29.48	21	30.66	30.95	-11	3,223	-0.34%
2018/01/04	1	27.10	8.2	27.39	28.15	-7.2	2,767	-0.26%
2018/01/03	10	25.43	20	24.75	25.60	-10	2,512	-0.40%
2018/01/02	13	22.67	7	21.91	23.30	6	2,309	0.26%