世紀鋼 (9958)-元富-古亭券商分點個股進出

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
329.5
漲跌
▲4.0
漲幅
+1.23%
成交量
5,790張
產業
上市鋼鐵類股
819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-古亭券商分點個股進出

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-古亭券商分點個股進出
元富-古亭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
2023/11/03	5	137.00	5	139.20	140.00	0	5,700	0.00%
2023/11/02	5	142.20	4	140.75	139.50	1	5,716	0.02%
2023/10/31	2	161.00	3	154.17	150.50	-1	5,324	-0.02%
2023/10/30	0	0.00	1	168.00	167.00	-1	5,302	-0.02%
2023/10/27	1	169.00	0	0.00	167.50	1	5,387	0.02%
2023/10/26	4	167.75	4	165.88	164.00	0	5,434	0.00%
2023/10/25	1	173.00	0	0.00	170.00	1	5,423	0.02%
2023/10/24	1	172.00	1	173.00	172.00	0	5,466	0.00%
2023/10/18	5	174.00	5	177.80	175.00	0	5,963	0.00%
2023/10/17	1	175.00	2	180.00	179.50	-1	5,956	-0.02%
2023/10/16	1	178.00	0	0.00	175.50	1	6,000	0.02%
2023/10/13	1	171.50	1	172.00	172.00	0	6,119	0.00%
2023/10/12	2	172.00	3	174.00	175.50	-1	6,335	-0.02%
2023/10/11	5	177.00	7	173.79	172.00	-2	6,489	-0.03%
2023/10/06	3	176.83	2	177.75	176.00	1	6,735	0.01%
2023/10/05	5	178.70	4	175.00	175.00	1	6,810	0.01%
2023/10/04	3	177.33	3	179.67	182.00	0	6,988	0.00%
2023/10/03	4	179.00	4	177.38	176.50	0	7,197	0.00%
2023/10/02	1	183.50	1	182.50	182.50	0	7,640	0.00%
2023/09/28	14	181.39	14	184.61	181.00	0	7,767	0.00%
2023/09/26	15	180.43	17	181.35	179.00	-2	7,938	-0.03%
2023/09/25	14	176.64	14	181.78	177.50	0	8,099	0.00%
2023/09/22	0	0.00	1.1	181.43	181.00	-1.1	8,446	-0.01%
2023/09/21	5	181.70	5	183.70	181.00	0	8,655	0.00%
2023/09/19	42	186.31	41	187.94	187.00	1	8,614	0.01%
2023/09/18	54	191.67	54	184.13	188.00	0	8,476	0.00%
2023/09/15	7	176.71	6.1	172.12	178.50	0.9	8,215	0.01%
2023/09/14	1	168.00	0	0.00	167.50	1	7,911	0.01%
2023/09/13	1	160.00	1	159.50	160.50	0	7,851	0.00%
2023/09/12	7	165.14	18	168.25	165.50	-11	7,792	-0.14%
2023/09/11	10	170.10	10	171.10	170.00	0	7,726	0.00%
2023/09/08	4	166.50	8	168.06	166.50	-4	7,673	-0.05%
2023/09/07	2	164.75	3	165.17	165.50	-1	7,677	-0.01%
2023/09/06	14	168.18	11.1	168.90	166.00	2.9	7,691	0.04%
2023/09/05	0	0.00	1.1	161.70	165.00	-1.1	7,660	-0.01%
2023/09/04	2	159.25	4	160.00	159.00	-2	7,600	-0.03%
2023/09/01	9	161.33	6	161.33	159.00	3	7,583	0.04%
2023/08/31	4	159.50	6	160.17	160.00	-2	7,547	-0.03%
2023/08/30	6	157.08	6	158.50	157.50	0	7,489	0.00%
2023/08/29	15	156.10	11	157.14	157.00	4	7,445	0.05%
2023/08/28	7.1	150.01	0	0.00	150.00	7.1	7,327	0.10%
2023/08/25	2	139.50	10	141.65	144.00	-8	7,256	-0.11%
2023/08/24	3	143.50	0	0.00	142.50	3	7,278	0.04%
2023/08/23	5	141.90	3	142.83	142.00	2	7,413	0.03%
2023/08/22	1	138.00	1	141.50	138.00	0	7,463	0.00%
2023/08/18	2	141.25	0	0.00	138.50	2	7,510	0.03%
2023/08/15	0	0.00	1	138.50	140.00	-1	7,496	-0.01%
2023/08/11	1	141.00	1	143.00	143.50	0	7,361	0.00%
2023/08/10	0	0.00	0.5	144.47	145.00	-0.5	7,284	-0.01%
2023/08/09	1	155.50	1	157.00	151.50	0	7,190	0.00%
2023/08/08	13	157.38	13	157.88	157.00	0	7,172	0.00%
2023/08/07	0	153.50	2	153.50	153.00	-2	7,096	-0.03%
2023/08/04	4	154.63	2	152.50	153.00	2	7,112	0.03%
2023/08/02	0	0.00	0.2	152.00	151.50	-0.2	7,156	0.00%
2023/08/01	2	159.00	2.2	160.58	156.00	-0.2	7,157	0.00%
2023/07/31	8	161.44	8	166.25	160.50	0	7,087	0.00%
2023/07/28	4	165.63	4	162.38	165.50	0	7,045	0.00%
2023/07/27	5.3	164.21	7	164.36	163.50	-1.7	7,092	-0.02%
2023/07/26	45	164.07	42.1	166.73	164.00	2.9	7,021	0.04%
2023/07/25	22	165.70	23.1	162.16	164.50	-1.1	6,878	-0.02%
2023/07/24	16	159.31	17.2	154.85	158.50	-1.2	6,735	-0.02%
2023/07/21	8.5	147.68	5	146.32	149.50	3.5	6,458	0.05%
2023/07/20	0	0.00	1	145.04	147.50	-1	6,443	-0.02%
2023/07/19	0	0.00	15	142.00	142.50	-15	6,420	-0.23%
2023/07/18	11	143.73	17	143.82	141.50	-6	6,490	-0.09%
2023/07/17	27	149.15	17.1	147.13	149.00	10	6,392	0.16%
2023/07/14	34	144.47	35	147.64	144.00	-1	6,242	-0.02%
2023/07/13	83	145.58	72.1	146.95	144.50	11	6,123	0.18%
2023/07/12	16	142.00	28	141.29	143.00	-12	5,938	-0.20%
2023/07/11	58	141.33	80	144.22	140.50	-22	5,853	-0.38%
2023/07/10	111	145.91	112	145.17	146.00	-1	5,727	-0.02%	大買/大賣/
2023/07/07	55	141.15	34.1	137.80	144.00	20.9	5,747	0.36%
2023/07/06	31	135.79	32	134.97	136.50	-1	5,326	-0.02%
2023/07/05	29	132.28	18	131.33	131.00	11	5,329	0.21%
2023/07/04	25	134.62	28	134.20	133.50	-3	5,304	-0.06%
2023/07/03	82	138.72	77	138.20	137.50	5	5,175	0.10%
2023/06/30	135	135.26	130	130.00	136.00	5	4,961	0.10%	大買/大賣/
2023/06/29	4	127.13	4.1	124.93	129.50	-0.1	4,553	0.00%
2023/06/28	11	117.82	15	115.63	118.00	-4	4,363	-0.09%
2023/06/26	1	112.50	1	110.50	112.50	0	4,252	0.00%
2023/06/21	2	111.75	1	112.00	112.00	1	4,249	0.02%
2023/06/16	4	113.00	5	114.40	113.00	-1	4,261	-0.02%
2023/06/15	2	112.75	1.1	111.82	113.00	0.9	4,258	0.02%
2023/06/14	4	110.88	4	109.25	111.00	0	4,242	0.00%
2023/06/13	4	109.25	3	110.67	108.50	1	4,231	0.02%
2023/06/12	11	113.14	11	115.23	112.50	0	4,226	0.00%
2023/06/09	0	0.00	2	114.75	116.00	-2	4,198	-0.05%
2023/06/08	4	110.00	4	113.50	110.00	0	4,149	0.00%
2023/06/01	5	111.00	5	109.00	111.00	0	4,174	0.00%
2023/05/31	4	109.00	4	109.63	109.00	0	4,137	0.00%
2023/05/30	20	110.08	18	109.31	109.50	2	4,128	0.05%
2023/05/29	4	109.63	5	107.10	109.50	-1	4,073	-0.02%
2023/05/26	8	103.19	9	101.33	103.00	-1	3,928	-0.03%
2023/05/25	5	98.60	6	98.48	98.60	-1	3,868	-0.03%
2023/05/24	19	98.81	17	98.82	98.60	2	3,857	0.05%
2023/05/23	10	101.50	9	102.50	101.00	1	3,851	0.03%
2023/05/22	6	102.58	8	100.88	102.50	-2	3,926	-0.05%
2023/05/19	15	98.07	10	98.97	98.00	5	3,934	0.13%
2023/05/18	3	99.70	3	99.77	99.70	0	3,932	0.00%
2023/05/17	1	100.00	1	99.40	100.00	0	3,948	0.00%
2023/05/16	1	98.90	3	99.47	98.90	-2	3,959	-0.05%
2023/05/15	3	98.20	7	98.89	98.20	-4	3,957	-0.10%
2023/05/12	16	100.38	16	98.89	100.00	0	3,985	0.00%
2023/05/11	7	100.07	6	99.92	100.00	1	3,975	0.03%
2023/05/10	1	104.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	9	103.56	8	105.00	103.00	1	3,939	0.03%
2023/05/08	14	109.50	14	111.46	109.00	0	3,971	0.00%
2023/05/05	1	114.00	0	0.00	114.00	1	3,883	0.03%
2023/05/04	19	116.89	19.1	116.08	117.50	-0.1	3,912	0.00%
2023/05/03	14	116.71	13	115.04	116.00	1	4,009	0.02%
2023/05/02	2	113.50	2	111.75	113.50	0	3,968	0.00%
2023/04/28	0	0.00	1	110.50	110.50	-1	3,980	-0.03%
2023/04/27	7	109.21	6	108.67	108.50	1	4,030	0.03%
2023/04/26	1	111.00	2	111.25	111.00	-1	4,020	-0.02%
2023/04/25	3	109.33	7	111.79	109.00	-4	4,004	-0.10%
2023/04/24	13	113.19	13	112.38	113.50	0	3,966	0.00%
2023/04/21	29	115.43	29	115.43	115.00	0	3,934	0.00%
2023/04/18	0.1	117.00	1	114.00	114.00	-0.9	3,722	-0.02%
2023/04/17	0	0.00	1	116.00	115.50	-1	3,711	-0.03%
2023/04/14	1	110.50	1	113.00	112.00	0	3,647	0.00%
2023/04/13	88	112.11	88	113.36	112.50	0	3,634	0.00%
2023/04/12	33	107.56	36	104.28	112.50	-3	3,558	-0.08%
2023/04/11	19	105.63	21	104.26	106.00	-2	3,367	-0.06%
2023/04/10	25	106.36	24	103.38	105.00	1	3,443	0.03%
2023/04/07	20	101.08	21	100.68	102.50	-1	3,296	-0.03%
2023/03/31	0	0.00	4	94.20	94.60	-4	3,358	-0.12%
2023/03/30	6	92.40	6	91.95	92.40	0	3,436	0.00%
2023/03/29	2	93.60	2	97.90	93.60	0	3,410	0.00%
2023/03/27	1	97.90	0	0.00	97.30	1	3,450	0.03%
2023/03/24	1	99.00	1	97.90	99.00	0	3,489	0.00%
2023/03/23	1	99.00	1	98.90	99.00	0	3,527	0.00%
2023/03/22	2	98.65	1	98.50	98.30	1	3,549	0.03%
2023/03/21	1	98.50	1	99.80	98.50	0	3,565	0.00%
2023/03/20	5	99.90	9	100.33	99.50	-4	3,563	-0.11%
2023/03/16	2	96.45	1	96.80	96.10	1	3,686	0.03%
2023/03/15	5	98.02	5	98.62	97.90	0	3,776	0.00%
2023/03/14	7	99.59	4	102.25	99.50	3	3,823	0.08%
2023/03/13	4	101.38	18	99.72	102.00	-14	3,864	-0.36%
2023/03/10	6	98.83	5	99.86	98.50	1	3,921	0.03%
2023/03/09	9	104.00	5	106.00	102.50	4	3,897	0.10%
2023/03/08	13	105.38	3	105.50	105.00	10	3,900	0.26%
2023/03/07	10	105.50	5	106.50	107.00	5	3,966	0.13%
2023/03/02	4	102.75	4	102.50	102.50	0	3,986	0.00%
2023/03/01	0	0.00	0.1	105.50	104.50	-0.1	4,002	0.00%
2023/02/24	1	104.00	1	105.00	104.00	0	4,103	0.00%
2023/02/22	4	106.13	4	104.63	106.00	0	4,189	0.00%
2023/02/21	13	105.50	17	106.76	105.50	-4	4,176	-0.10%
2023/02/20	16	106.38	16.1	103.04	106.50	-0.1	4,187	0.00%
2023/02/17	2	102.50	4	101.38	102.50	-2	4,128	-0.05%
2023/02/16	4	99.05	4	99.88	99.00	0	4,124	0.00%
2023/02/15	1	100.00	2	100.05	100.00	-1	4,121	-0.02%
2023/02/14	1	98.50	0	0.00	99.00	1	4,113	0.02%
2023/02/13	2	96.95	2	97.25	96.90	0	4,129	0.00%
2023/02/10	5	97.00	1	97.60	97.30	4	4,152	0.10%
2023/02/09	2	97.70	1	97.90	97.70	1	4,117	0.02%
2023/02/08	7	98.50	7	99.26	98.40	0	4,093	0.00%
2023/02/07	1	100.00	0	0.00	99.50	1	4,073	0.02%
2023/02/06	12	100.19	14	103.68	99.60	-2	4,063	-0.05%
2023/02/03	6	105.00	6	102.50	105.00	0	3,971	0.00%
2023/02/02	24	105.81	24	105.15	105.50	0	4,028	0.00%
2023/02/01	14	104.57	20	104.34	105.00	-6	3,987	-0.15%
2023/01/31	31	99.26	34	98.65	99.10	-3	3,898	-0.08%
2023/01/30	34	96.49	23	96.11	95.80	11	3,893	0.28%
2023/01/17	10	94.65	7	94.80	95.00	3	4,001	0.07%
2023/01/16	21	92.55	21	91.87	92.90	0	4,039	0.00%
2023/01/13	2	91.70	2	92.10	91.70	0	4,093	0.00%
2023/01/12	13	93.45	13	92.99	92.60	0	4,140	0.00%
2023/01/11	2	93.65	4	93.88	93.30	-2	4,190	-0.05%
2023/01/10	55	93.37	53	93.38	93.30	2	4,159	0.05%
2023/01/09	17	92.68	19	92.43	93.30	-2	4,100	-0.05%
2023/01/06	1	89.80	1	89.00	89.80	0	4,022	0.00%
2023/01/05	35	89.95	35	89.86	89.50	0	4,011	0.00%
2023/01/04	11	92.25	12.1	91.73	91.70	-1.1	3,978	-0.03%
2023/01/03	6.1	90.72	6	90.73	90.90	0.1	3,951	0.00%
2022/12/30	25	88.92	25	90.08	88.60	0	3,912	0.00%
2022/12/29	56	90.73	56	90.06	90.80	0	3,854	0.00%
2022/12/28	73	91.85	72	91.14	91.90	1	3,763	0.03%
2022/12/27	11	87.36	11	88.03	88.00	0	3,626	0.00%
2022/12/26	17	86.47	17	87.24	86.20	0	3,627	0.00%
2022/12/23	121	89.25	121	90.59	88.90	0	3,619	0.00%	大買/大賣/
2022/12/22	2	90.00	2	86.70	90.00	0	3,537	0.00%
2022/12/21	1	85.20	1	86.00	83.70	0	3,507	0.00%
2022/12/20	9	81.84	9	84.74	81.70	0	3,520	0.00%
2022/12/19	1	85.50	1	87.70	85.50	0	3,524	0.00%
2022/12/16	7	88.01	7	89.74	87.70	0	3,573	0.00%
2022/12/15	15	90.91	15	90.59	90.90	0	3,556	0.00%
2022/12/14	2	90.29	2	88.65	90.30	0	3,528	0.00%
2022/12/13	1	87.80	1	88.40	87.80	0	3,500	0.00%
2022/12/12	7	88.20	7	87.13	88.30	0	3,484	0.00%
2022/12/09	9	88.51	9	89.43	88.50	0	3,476	0.00%
2022/12/08	5	90.00	6	88.89	90.00	-1	3,421	-0.03%
2022/12/07	45	86.21	45	88.97	85.90	0	3,324	0.00%
2022/12/06	1	89.90	1	90.20	90.20	0	3,217	0.00%
2022/12/05	16	88.63	16	89.74	88.80	0	3,152	0.00%
2022/12/02	10	88.71	11	87.62	88.70	-1	3,095	-0.03%
2022/12/01	8	85.62	8	85.19	85.70	0	3,011	0.00%
2022/11/30	3	85.00	3	84.80	85.00	0	2,989	0.00%
2022/11/29	30	85.24	30	83.74	85.10	0	2,969	0.00%
2022/11/28	2	82.50	3	80.77	82.50	-1	2,896	-0.03%
2022/11/25	5	80.78	3	82.47	80.50	2	2,882	0.07%
2022/11/24	10	82.46	10	81.31	82.50	0	2,859	0.00%
2022/11/23	19	82.20	16	83.18	82.10	3	2,838	0.11%
2022/11/22	74	83.03	74	85.77	82.90	0	2,816	0.00%
2022/11/21	5	85.44	8	82.21	86.30	-3	2,738	-0.11%
2022/11/18	5	79.76	4	81.00	79.50	1	2,648	0.04%
2022/11/17	11	82.03	11	81.65	82.00	0	2,654	0.00%
2022/11/16	19	81.89	19	81.53	81.90	0	2,656	0.00%
2022/11/15	14	81.78	14	82.12	81.80	0	2,614	0.00%
2022/11/14	4	81.70	5	80.42	81.70	-1	2,645	-0.04%
2022/11/11	21	78.68	20	79.34	78.50	1	2,801	0.04%
2022/11/10	2	79.50	3	79.53	79.60	-1	3,002	-0.03%
2022/11/09	11	78.44	10	79.43	78.30	1	3,016	0.03%
2022/11/08	4	80.20	4	81.55	80.20	0	2,979	0.00%
2022/11/04	1	78.20	1	77.50	78.50	0	2,964	0.00%
2022/11/03	5	78.36	5	78.82	78.40	0	2,957	0.00%
2022/11/02	1	78.70	1	78.80	78.70	0	2,941	0.00%
2022/11/01	8	78.86	8	77.83	78.90	0	2,928	0.00%
2022/10/31	31	77.30	31	80.07	77.00	0	2,895	0.00%
2022/10/28	4	80.80	12	80.85	80.80	-8	2,838	-0.28%
2022/10/27	18	81.15	18	79.36	81.20	0	2,823	0.00%
2022/10/26	51	79.85	51	78.36	80.00	0	2,780	0.00%
2022/10/25	154	79.03	146	78.67	80.00	8	2,724	0.29%	大買/大賣/
2022/10/24	52	77.53	52	76.03	78.10	0	2,582	0.00%
2022/10/21	94	73.60	94	72.33	73.60	0	2,496	0.00%
2022/10/20	11	71.89	11	68.98	71.60	0	2,421	0.00%
2022/10/19	12	71.92	12	69.03	70.40	0	2,376	0.00%
2022/10/17	4	64.75	4	63.33	64.80	0	2,358	0.00%
2022/10/14	1	65.40	1	65.40	65.40	0	2,359	0.00%
2022/10/13	1	63.40	1	64.70	63.40	0	2,375	0.00%
2022/10/12	10	65.31	10	65.40	65.30	0	2,390	0.00%
2022/10/11	1	66.80	1	66.80	66.80	0	2,416	0.00%
2022/10/07	1	66.00	1	66.70	66.00	0	2,409	0.00%
2022/10/06	1	66.00	1	66.00	66.00	0	2,469	0.00%
2022/10/04	4	65.40	4	64.18	65.40	0	2,561	0.00%
2022/09/30	5.1	62.79	5	60.18	62.80	0.1	2,559	0.00%
2022/09/29	1	62.10	1	65.10	62.10	0	2,542	0.00%
2022/09/28	6	63.78	5	65.64	63.00	1	2,539	0.04%
2022/09/23	5	70.52	5	75.32	70.40	0	2,556	0.00%
2022/09/22	8	76.26	8	76.73	76.20	0	2,561	0.00%
2022/09/13	1	83.50	1	82.80	83.50	0	2,794	0.00%
2022/09/12	10	83.71	11	81.62	83.70	-1	2,837	-0.04%
2022/09/08	2	83.20	2	82.60	83.20	0	2,926	0.00%
2022/09/07	1	80.50	1	80.70	80.50	0	2,967	0.00%
2022/09/06	1	82.00	1	82.20	82.00	0	3,156	0.00%
2022/09/05	1	83.00	2	83.90	83.00	-1	3,182	-0.03%
2022/08/29	1	85.40	1	84.50	85.40	0	3,241	0.00%
2022/08/26	4	86.50	3	87.80	86.10	1	3,237	0.03%
2022/08/25	3	87.70	3	88.00	87.70	0	3,223	0.00%
2022/08/24	2	88.20	5	87.76	88.20	-3	3,225	-0.09%
2022/08/23	4	86.60	4	86.13	86.60	0	3,215	0.00%
2022/08/22	7	86.23	7	84.83	86.20	0	3,253	0.00%
2022/08/19	16	86.25	17	84.63	86.50	-1	3,243	-0.03%
2022/08/18	1	83.70	3	86.40	83.90	-2	3,198	-0.06%
2022/08/17	26	88.33	26	94.32	88.00	0	3,013	0.00%
2022/08/16	1	97.70	1	99.40	97.70	0	2,843	0.00%
2022/08/12	1	100.00	1	99.90	100.00	0	2,906	0.00%
2022/08/09	6	101.00	0	0.00	101.00	6	2,968	0.20%
2022/08/04	7	97.31	7	97.73	97.20	0	3,186	0.00%
2022/08/03	2	99.90	2	98.75	99.90	0	3,194	0.00%
2022/08/02	5	98.90	5	99.70	98.90	0	3,214	0.00%
2022/08/01	2	101.50	2	102.75	101.50	0	3,236	0.00%
2022/07/27	1	101.00	1	100.00	101.00	0	3,344	0.00%
2022/07/26	4	99.53	4	101.13	99.40	0	3,399	0.00%
2022/07/25	5	100.00	5	101.10	100.00	0	3,457	0.00%
2022/07/22	3	98.00	4	99.18	98.00	-1	3,576	-0.03%
2022/07/21	1	97.80	1	96.20	97.80	0	3,745	0.00%
2022/07/20	5	97.42	5	97.38	97.40	0	4,535	0.00%
2022/07/19	8	97.49	7	97.10	97.40	1	4,609	0.02%
2022/07/18	10	94.40	10	93.32	94.50	0	4,654	0.00%
2022/07/15	5	94.52	5	94.38	94.40	0	4,720	0.00%
2022/07/14	21	96.26	21	93.81	96.30	0	4,833	0.00%
2022/07/12	1.2	101.27	0	0.00	98.00	1.2	5,311	0.02%
2022/07/11	1	104.50	1	104.50	104.50	0	5,795	0.00%
2022/07/08	5.2	104.99	5	105.30	105.00	0.2	6,030	0.00%
2022/07/06	7	106.64	7	109.86	106.50	0	6,132	0.00%
2022/07/05	33	112.50	33	112.73	112.50	0	6,141	0.00%
2022/07/04	3	112.50	3	108.00	112.50	0	6,096	0.00%
2022/07/01	30	109.45	30	111.78	109.00	0	6,082	0.00%
2022/06/30	25	111.20	25	111.22	110.50	0	6,034	0.00%
2022/06/29	5	110.40	5	109.10	110.50	0	6,062	0.00%
2022/06/28	19	108.89	19	109.21	108.50	0	6,091	0.00%
2022/06/27	7	107.93	7	106.79	108.00	0	6,062	0.00%
2022/06/24	2	106.75	2	102.00	107.50	0	6,191	0.00%
2022/06/23	3	101.50	3	100.07	101.50	0	6,235	0.00%
2022/06/22	8	100.04	8	101.75	99.70	0	6,360	0.00%
2022/06/21	4	101.00	4	99.80	101.00	0	6,577	0.00%
2022/06/20	2	99.80	2	101.75	99.80	0	6,562	0.00%
2022/06/17	11	101.00	11	102.00	101.00	0	6,524	0.00%
2022/06/16	7	106.07	7	108.07	105.50	0	6,414	0.00%
2022/06/15	37	108.93	35	113.50	108.00	2	6,386	0.03%
2022/06/14	8	110.06	7	109.71	110.00	1	6,176	0.02%
2022/06/10	1	113.50	1	114.50	113.50	0	6,130	0.00%
2022/06/09	4	114.50	5	115.30	114.50	-1	6,112	-0.02%
2022/06/08	4	113.50	4	113.88	113.50	0	6,089	0.00%
2022/06/02	3.1	112.68	2	113.50	112.50	1.1	6,122	0.02%
2022/06/01	1.1	114.07	1	115.00	114.00	0.1	6,132	0.00%
2022/05/30	4	116.50	5	117.00	116.50	-1	6,120	-0.02%
2022/05/27	1	113.00	1	113.00	113.00	0	6,065	0.00%
2022/05/26	2	113.00	2	113.50	112.50	0	6,065	0.00%
2022/05/25	1	115.00	1	116.00	115.00	0	6,042	0.00%
2022/05/24	1	114.50	1	119.00	114.50	0	6,028	0.00%
2022/05/23	2	119.50	2	117.75	119.50	0	5,968	0.00%
2022/05/20	10	118.05	10	121.35	117.50	0	5,961	0.00%
2022/05/19	6	119.17	6	118.33	119.00	0	5,901	0.00%
2022/05/17	9	118.22	9	118.22	118.50	0	5,839	0.00%
2022/05/16	17	118.29	17	115.18	118.50	0	5,809	0.00%
2022/05/13	10	116.55	11	115.86	116.00	-1	5,750	-0.02%
2022/05/12	1	113.00	0	0.00	112.00	1	5,612	0.02%
2022/05/11	2	115.50	2	119.00	115.50	0	5,588	0.00%
2022/05/10	1	117.50	1	116.00	117.50	0	5,551	0.00%
2022/05/09	11	116.68	12	117.13	116.00	-1	5,528	-0.02%
2022/05/06	3	119.50	3	121.83	119.50	0	5,498	0.00%
2022/05/05	4	122.75	4	122.63	122.00	0	5,479	0.00%
2022/05/04	6	120.50	6	122.50	120.50	0	5,462	0.00%
2022/05/03	4	124.00	4	125.88	123.50	0	5,418	0.00%
2022/04/29	2	126.25	3	126.17	127.50	-1	5,388	-0.02%
2022/04/28	34	126.63	31	131.76	125.00	3	5,336	0.06%
2022/04/27	65	133.34	65	130.04	134.00	0	5,177	0.00%
2022/04/26	24	134.81	27.1	131.87	133.50	-3.1	5,001	-0.06%
2022/04/25	1	128.00	1	127.50	127.50	0	4,210	0.00%
2022/04/21	1	131.00	1	129.00	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	0	0.00	3	134.67	133.50	-3	3,920	-0.08%
2022/04/18	147	133.74	148	130.73	132.50	-1	3,801	-0.03%	大買/大賣/
2022/04/15	59	128.59	63	124.86	130.50	-4	3,517	-0.11%
2022/04/14	7	122.93	6	118.83	124.00	1	3,058	0.03%
2022/04/13	33	117.88	33	117.44	117.50	0	2,849	0.00%
2022/04/12	3	118.50	2	116.75	118.50	1	2,793	0.04%
2022/04/11	21	115.50	22	116.32	115.00	-1	2,716	-0.04%
2022/04/08	2	116.00	6	114.08	116.50	-4	2,684	-0.15%
2022/04/07	3	113.67	0	0.00	112.00	3	2,655	0.11%
2022/04/06	14	115.25	13	116.31	115.00	1	2,628	0.04%
2022/04/01	19	115.53	19	114.37	115.50	0	2,591	0.00%
2022/03/31	16	111.19	15	113.70	111.00	1	2,490	0.04%
2022/03/30	6	113.00	6	113.75	112.50	0	2,432	0.00%
2022/03/29	35	113.77	35	117.07	113.50	0	2,388	0.00%
2022/03/28	6	121.08	9	117.06	121.50	-3	2,230	-0.13%
2022/03/25	35	119.09	36	118.83	119.00	-1	2,145	-0.05%
2022/03/24	7	119.93	14	114.54	119.50	-7	2,259	-0.31%
2022/03/23	1	111.50	1	112.50	111.50	0	2,226	0.00%
2022/03/18	0	109.00	0	0.00	109.00	0	2,212	0.00%
2022/03/16	0	0.00	1	105.50	106.50	-1	2,207	-0.05%
2022/03/15	0	107.00	0	0.00	105.50	0	2,207	0.00%
2022/03/10	1	106.50	1	107.50	106.50	0	2,216	0.00%
2022/03/09	0	106.00	2	106.00	105.50	-2	2,212	-0.09%
2022/03/08	3	105.83	1	108.00	105.00	2	2,187	0.09%
2022/03/07	14	108.79	4	109.25	108.00	10	2,158	0.46%
2022/03/03	1	114.00	6	113.17	114.00	-5	2,133	-0.23%
2022/03/02	0	0.00	1	112.50	112.50	-1	2,126	-0.05%
2022/03/01	1	111.50	1	111.50	111.50	0	2,128	0.00%
2022/02/25	5	109.00	0	0.00	108.50	5	2,217	0.23%
2022/02/24	1	110.00	0	0.00	108.50	1	2,224	0.04%
2022/02/23	1	111.00	0	0.00	111.50	1	2,224	0.04%
2022/02/22	2	111.75	2	112.25	111.50	0	2,257	0.00%
2022/02/21	2	114.50	5	114.50	113.50	-3	2,253	-0.13%
2022/02/17	0	0.00	1	111.00	110.50	-1	2,241	-0.04%
2022/02/15	1	109.50	0	0.00	108.50	1	2,287	0.04%
2022/02/14	5	109.50	1	109.50	110.00	4	2,309	0.17%
2022/02/11	1	111.50	1	111.50	111.50	0	2,342	0.00%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,366	-0.04%
2022/02/08	2	110.50	0	0.00	110.50	2	2,457	0.08%
2022/01/26	1	106.00	1	106.00	106.00	0	2,482	0.00%
2022/01/24	3	109.00	3	109.33	109.00	0	2,524	0.00%
2022/01/20	1	113.50	1	112.00	113.50	0	2,657	0.00%
2022/01/18	2	116.00	1	116.50	115.50	1	2,674	0.04%
2022/01/14	7	114.86	7	114.64	115.00	0	2,695	0.00%
2022/01/13	5	116.40	5	117.60	116.00	0	2,717	0.00%
2022/01/12	2	116.00	2	115.50	116.00	0	2,715	0.00%
2022/01/11	37	116.73	37	117.92	116.50	0	2,728	0.00%
2022/01/10	22	120.55	22	116.89	121.00	0	2,728	0.00%
2022/01/07	24	116.77	25	115.86	116.50	-1	2,746	-0.04%
2022/01/06	0	0.00	1	114.50	114.50	-1	2,795	-0.04%
2022/01/04	14	113.11	18	112.75	113.00	-4	2,989	-0.13%
2022/01/03	5	110.00	0	0.00	114.00	5	3,122	0.16%
2021/12/23	2	111.50	2	111.00	111.50	0	5,554	0.00%
2021/12/22	1	113.00	0	0.00	112.00	1	5,612	0.02%
2021/12/21	8	114.06	12	113.96	114.00	-4	5,597	-0.07%
2021/12/20	142	115.55	142	118.36	114.00	0	5,569	0.00%	大買/大賣/
2021/12/17	4	117.38	11	114.45	116.50	-7	5,313	-0.13%
2021/12/09	2	110.25	1	109.50	110.00	1	5,102	0.02%
2021/12/08	3	110.50	0	0.00	110.50	3	5,113	0.06%
2021/12/07	1	110.50	0	0.00	111.00	1	5,148	0.02%
2021/12/06	2	110.00	0	0.00	110.50	2	5,157	0.04%
2021/11/30	0	0.00	1	110.00	112.00	-1	5,196	-0.02%
2021/11/29	9	108.50	3	107.67	109.00	6	5,193	0.12%
2021/11/24	18	113.25	18	114.92	112.00	0	5,212	0.00%
2021/11/23	0	0.00	1	112.00	111.00	-1	5,118	-0.02%
2021/11/22	10	110.40	9	111.44	109.50	1	5,143	0.02%
2021/11/19	0	0.00	6	111.42	111.50	-6	5,154	-0.12%
2021/11/18	2	108.25	1	107.00	109.00	1	5,126	0.02%
2021/11/17	5	108.00	0	0.00	107.50	5	5,138	0.10%
2021/11/16	1	109.00	1	110.50	108.50	0	5,148	0.00%
2021/11/15	3	109.00	3	110.17	109.00	0	5,155	0.00%
2021/11/12	3	111.50	3	111.33	111.00	0	5,142	0.00%
2021/11/11	3	113.00	8	111.44	112.50	-5	5,132	-0.10%
2021/11/10	8	115.00	8	115.88	114.00	0	5,123	0.00%
2021/11/09	28	114.29	29	114.02	114.50	-1	5,111	-0.02%
2021/11/08	5	114.40	10	115.15	114.00	-5	5,101	-0.10%
2021/11/04	1	111.50	2	111.75	110.50	-1	5,066	-0.02%
2021/11/03	1	112.00	2	112.00	112.00	-1	5,088	-0.02%
2021/11/02	1	112.00	1	113.50	111.50	0	5,088	0.00%
2021/11/01	8	115.50	12	116.75	115.00	-4	5,076	-0.08%
2021/10/29	16	112.44	17	114.35	113.00	-1	5,063	-0.02%
2021/10/28	4	114.88	3	111.33	114.00	1	5,017	0.02%
2021/10/22	7	105.14	0	0.00	105.50	7	4,896	0.14%
2021/10/20	10	106.50	10	107.00	106.50	0	4,874	0.00%
2021/10/15	2	108.25	0	0.00	110.50	2	4,826	0.04%
2021/10/14	49	111.98	44	115.35	111.50	5	4,733	0.11%
2021/10/13	1	116.00	1	114.00	118.00	0	4,607	0.00%
2021/10/12	14	114.71	14	120.29	113.00	0	4,523	0.00%
2021/10/08	13	123.85	13	121.35	121.00	0	4,420	0.00%
2021/10/07	38	121.96	38	119.22	123.50	0	4,316	0.00%
2021/10/06	19	128.82	17	126.21	122.00	2	4,053	0.05%
2021/10/05	43	119.16	42	117.43	123.50	1	3,406	0.03%
2021/10/04	119	121.52	127	115.34	121.50	-8	3,164	-0.25%	大買/大賣/
2021/10/01	70	117.44	63	119.87	113.00	7	2,791	0.25%
2021/09/30	6	110.58	7	108.29	116.50	-1	2,257	-0.04%
2021/09/29	0	0.00	3	106.67	106.00	-3	2,115	-0.14%
2021/09/22	0	0.00	4	102.75	102.50	-4	2,597	-0.15%
2021/09/17	4	103.38	0	0.00	103.50	4	2,701	0.15%
2021/09/16	2	103.75	1	104.00	104.00	1	2,764	0.04%
2021/09/14	1	105.00	0	0.00	105.00	1	3,029	0.03%
2021/09/09	0	0.00	1	106.50	106.50	-1	3,588	-0.03%
2021/09/08	1	104.50	0	0.00	103.00	1	3,798	0.03%
2021/09/06	1	106.50	0	0.00	106.50	1	4,273	0.02%
2021/08/25	0	0.00	1	113.50	114.50	-1	5,636	-0.02%
2021/08/20	2	108.50	2	108.50	108.50	0	5,868	0.00%
2021/08/19	1	111.50	0	0.00	110.00	1	5,888	0.02%
2021/08/18	0	0.00	1	115.50	115.00	-1	5,895	-0.02%
2021/08/17	0	0.00	1	114.00	112.50	-1	5,908	-0.02%
2021/08/16	1	113.50	0	0.00	113.00	1	5,915	0.02%
2021/08/13	0	0.00	1	116.50	116.00	-1	5,921	-0.02%
2021/08/12	1	113.00	0	0.00	115.00	1	5,937	0.02%
2021/08/11	0	0.00	6	116.00	114.50	-6	5,995	-0.10%
2021/08/10	7	116.43	10	117.25	115.50	-3	6,044	-0.05%
2021/08/09	2	120.50	2	119.75	119.50	0	6,130	0.00%
2021/08/06	2	120.50	2	117.00	116.50	0	6,187	0.00%
2021/08/05	1	117.50	1	118.00	119.00	0	6,271	0.00%
2021/08/04	2	121.50	4	118.75	118.50	-2	6,460	-0.03%
2021/07/30	0	0.00	10	122.50	121.50	-10	7,098	-0.14%
2021/07/29	10	122.00	4	123.50	122.00	6	7,252	0.08%
2021/07/28	12	122.50	25	121.44	123.00	-13	7,292	-0.18%
2021/07/27	10	123.00	0	0.00	121.00	10	7,352	0.14%
2021/07/26	5	126.50	0	0.00	125.00	5	7,485	0.07%
2021/07/23	8	126.44	4	128.38	126.50	4	7,531	0.05%
2021/07/22	5	128.30	0	0.00	126.50	5	7,517	0.07%
2021/07/21	0	0.00	3	131.33	127.50	-3	7,536	-0.04%
2021/07/20	2	128.00	2	129.00	129.00	0	7,521	0.00%
2021/07/16	1	129.00	0	0.00	128.00	1	7,575	0.01%
2021/07/15	4	128.25	4	129.00	131.00	0	7,606	0.00%
2021/07/14	3	126.33	10	126.50	126.50	-7	7,680	-0.09%
2021/07/13	0	0.00	13	127.50	126.00	-13	7,810	-0.17%
2021/07/12	0	0.00	20	129.75	129.00	-20	7,844	-0.25%
2021/07/09	6	131.08	1	132.00	129.00	5	7,879	0.06%
2021/07/08	37	131.09	35	129.43	133.50	2	7,911	0.03%
2021/07/07	10	131.75	1	135.00	130.50	9	7,908	0.11%
2021/07/06	6	134.67	6	135.08	134.00	0	7,945	0.00%
2021/07/05	11	135.41	15	137.20	136.00	-4	7,924	-0.05%
2021/07/02	3	132.50	9	132.50	133.50	-6	7,828	-0.08%
2021/07/01	19	131.76	8	134.13	129.50	11	7,797	0.14%
2021/06/30	13	133.85	19	134.61	134.00	-6	7,705	-0.08%
2021/06/29	26	132.13	24	133.67	131.50	2	7,616	0.03%
2021/06/28	19	132.84	28	131.46	131.50	-9	7,515	-0.12%
2021/06/25	7	133.93	5	134.90	131.50	2	7,436	0.03%
2021/06/24	3	134.00	3	136.50	134.50	0	7,399	0.00%
2021/06/23	25	134.66	24	140.15	134.00	1	7,310	0.01%
2021/06/22	26	140.48	25	137.66	137.50	1	7,170	0.01%
2021/06/21	8	133.19	12	132.33	133.50	-4	6,799	-0.06%
2021/06/18	13	133.23	14	133.14	132.50	-1	6,703	-0.01%
2021/06/17	37	132.41	33	135.74	132.50	4	6,614	0.06%
2021/06/16	19	133.18	15	131.30	132.50	4	6,410	0.06%
2021/06/15	39	129.64	18	127.89	130.00	21	6,149	0.34%
2021/06/11	11	127.18	14	126.93	124.50	-3	5,929	-0.05%
2021/06/10	16.3	122.90	11	123.05	121.50	5.3	5,562	0.10%
2021/06/09	2	119.25	3	115.17	123.50	-1	5,306	-0.02%
2021/06/08	2	112.50	0	0.00	112.50	2	5,065	0.04%
2021/06/07	14	112.14	15	114.63	111.50	-1	5,059	-0.02%
2021/06/04	12	122.63	13	120.46	116.00	-1	4,986	-0.02%
2021/06/03	4	116.00	4	115.88	116.00	0	4,642	0.00%
2021/06/02	10	115.30	11	115.32	115.00	-1	4,624	-0.02%
2021/06/01	8	113.13	8	112.50	113.50	0	4,574	0.00%
2021/05/31	2	111.50	10	112.20	110.50	-8	4,564	-0.18%
2021/05/28	7	106.21	13	106.58	106.00	-6	4,450	-0.13%
2021/05/27	4	103.50	0	0.00	105.50	4	4,400	0.09%
2021/05/26	2	102.50	0	0.00	104.50	2	4,505	0.04%
2021/05/25	1	103.00	0	0.00	103.50	1	4,499	0.02%
2021/05/24	0	0.00	1	103.00	103.50	-1	4,519	-0.02%
2021/05/21	0	0.00	3	102.67	104.00	-3	4,565	-0.07%
2021/05/20	9	104.22	1	103.00	101.50	8	4,619	0.17%
2021/05/19	9	106.17	7	106.29	106.00	2	4,617	0.04%
2021/05/18	3	101.50	3	102.67	104.50	0	4,604	0.00%
2021/05/17	1	100.00	0	0.00	95.50	1	4,577	0.02%
2021/05/13	1	107.00	0	0.00	106.00	1	4,390	0.02%
2021/05/12	2	113.50	2	105.50	105.50	0	4,288	0.00%
2021/05/11	14	116.71	19	121.71	116.00	-5	4,090	-0.12%
2021/05/10	2	123.75	10	124.15	122.50	-8	3,867	-0.21%
2021/05/07	2	117.00	0	0.00	116.50	2	3,558	0.06%
2021/05/06	6	116.83	9	114.61	119.00	-3	3,469	-0.09%
2021/05/05	6	109.75	0	0.00	109.00	6	3,343	0.18%
2021/05/03	2	117.75	0	0.00	112.00	2	3,386	0.06%
2021/04/29	0	0.00	4	114.75	116.00	-4	3,283	-0.12%
2021/04/28	4.1	113.49	4	114.00	113.50	0.1	3,255	0.00%
2021/04/27	2	114.00	2	116.00	114.00	0	3,268	0.00%
2021/04/26	2	112.50	10	113.50	115.00	-8	3,267	-0.24%
2021/04/23	0	0.00	5	111.50	112.00	-5	3,305	-0.15%
2021/04/22	0.2	114.17	0	0.00	112.00	0.2	3,332	0.00%
2021/04/21	2.1	118.21	2	117.00	116.50	0.1	3,284	0.00%
2021/04/20	2.1	117.49	8	117.88	117.50	-6	3,261	-0.18%
2021/04/19	16	119.25	3	118.00	119.00	13	3,242	0.40%
2021/04/16	6	114.50	0	0.00	114.00	6	3,150	0.19%
2021/04/15	0	0.00	3	112.50	112.00	-3	3,155	-0.10%
2021/04/14	0	0.00	10	108.00	110.50	-10	3,196	-0.31%
2021/04/13	1.3	113.54	1	111.50	110.50	0.3	3,157	0.01%
2021/04/12	0	0.00	6	112.50	112.00	-6	3,162	-0.19%
2021/04/09	6	108.33	0	0.00	108.00	6	3,138	0.19%
2021/04/08	5	111.00	0	0.00	110.50	5	3,123	0.16%
2021/04/07	0	0.00	6	108.00	108.00	-6	3,132	-0.19%
2021/04/06	2.1	106.48	0	0.00	106.50	2.1	3,160	0.07%
2021/04/01	3	105.50	0	0.00	106.00	3	3,207	0.09%
2021/03/30	0	0.00	1	105.00	108.50	-1	3,245	-0.03%
2021/03/29	2	105.50	2	104.50	105.50	0	3,277	0.00%
2021/03/24	16	107.13	0	0.00	106.00	16	3,537	0.45%
2021/03/23	10	110.20	0	0.00	109.50	10	3,558	0.28%
2021/03/16	0	0.00	4	112.50	112.00	-4	3,793	-0.11%
2021/03/15	0	0.00	1	112.50	112.50	-1	3,836	-0.03%
2021/03/11	0	0.00	3	113.50	113.50	-3	3,876	-0.08%
2021/03/08	1	111.50	0	0.00	110.50	1	3,991	0.03%
2021/03/02	0.1	114.50	0	0.00	113.50	0.1	4,227	0.00%
2021/02/26	1	118.50	1	114.50	114.00	0	4,366	0.00%
2021/02/25	0	0.00	3	115.67	115.00	-3	4,307	-0.07%
2021/02/24	0.3	114.83	1	116.00	114.00	-0.7	4,359	-0.02%
2021/02/23	2	115.00	0	0.00	115.50	2	4,389	0.05%
2021/02/22	5	113.00	7	114.07	115.00	-2	4,366	-0.05%
2021/02/19	2.2	110.91	2	108.50	111.50	0.2	4,314	0.00%
2021/02/18	5	109.50	6	109.50	109.50	-1	4,362	-0.02%
2021/02/17	7	107.64	9	107.78	108.00	-2	4,402	-0.05%
2021/02/04	1	101.50	0	0.00	105.00	1	4,417	0.02%
2021/02/02	2	103.00	0	0.00	103.00	2	4,487	0.04%
2021/02/01	0	0.00	5	103.10	104.00	-5	4,622	-0.11%
2021/01/29	2	103.00	0	0.00	100.50	2	4,630	0.04%
2021/01/28	3	103.67	0	0.00	104.00	3	4,753	0.06%
2021/01/27	3	106.50	0	0.00	106.50	3	4,791	0.06%
2021/01/25	2	110.50	1	110.00	110.50	1	4,821	0.02%
2021/01/22	0	0.00	1	105.00	105.00	-1	4,748	-0.02%
2021/01/21	3	99.83	1	101.00	100.50	2	4,716	0.04%
2021/01/20	1	100.50	0	0.00	100.00	1	4,804	0.02%
2021/01/14	0	0.00	1	105.00	103.50	-1	4,842	-0.02%
2021/01/13	0	0.00	4	102.00	102.50	-4	4,830	-0.08%
2021/01/12	2	102.25	2	103.50	101.50	0	4,904	0.00%
2021/01/11	2	106.50	0	0.00	106.00	2	4,880	0.04%
2021/01/08	11	110.77	5	109.60	109.00	6	4,914	0.12%
2021/01/07	1	107.00	1	108.00	113.50	0	4,952	0.00%
2021/01/06	0	0.00	2	108.50	106.50	-2	5,136	-0.04%
2021/01/05	5	110.50	0	0.00	110.00	5	5,662	0.09%
2021/01/04	1	106.00	2	107.25	109.50	-1	5,885	-0.02%
2020/12/31	1	107.00	3	107.50	107.00	-2	5,926	-0.03%
2020/12/30	2	108.75	1	108.00	109.00	1	6,274	0.02%
2020/12/29	4	109.25	0	0.00	109.00	4	6,638	0.06%
2020/12/28	1	109.50	11	110.09	110.00	-10	6,673	-0.15%
2020/12/25	2	113.50	0	0.00	112.50	2	6,715	0.03%
2020/12/23	2	113.50	0	0.00	113.50	2	7,092	0.03%
2020/12/21	0	0.00	3	116.83	118.50	-3	7,993	-0.04%
2020/12/17	2	109.50	0	0.00	110.50	2	8,124	0.02%
2020/12/16	4	113.00	1	113.00	114.00	3	8,311	0.04%
2020/12/15	2	112.75	0	0.00	111.50	2	8,619	0.02%
2020/12/11	2	121.25	3	121.83	120.00	-1	8,708	-0.01%
2020/12/10	0	0.00	4	124.13	121.50	-4	8,802	-0.05%
2020/12/09	5	121.90	0	0.00	122.00	5	9,052	0.06%
2020/12/08	3	122.00	0	0.00	121.50	3	9,665	0.03%
2020/12/07	0	0.00	3	122.17	122.50	-3	9,957	-0.03%
2020/12/03	0	0.00	1	127.50	126.00	-1	10,551	-0.01%
2020/12/02	2	128.25	3	126.50	126.00	-1	11,057	-0.01%
2020/11/30	1	132.00	3	131.50	130.50	-2	11,330	-0.02%
2020/11/27	2	129.00	2	128.00	129.00	0	11,394	0.00%
2020/11/26	10	127.00	1	128.50	127.00	9	11,696	0.08%
2020/11/25	1	125.50	7	124.21	125.50	-6	12,113	-0.05%
2020/11/24	2	120.25	1	120.00	120.00	1	12,092	0.01%
2020/11/23	1	122.00	0	0.00	122.00	1	12,418	0.01%
2020/11/20	1	123.00	0	0.00	123.50	1	12,613	0.01%
2020/11/19	1	126.50	1	126.50	126.00	0	12,815	0.00%
2020/11/18	2	124.25	0	0.00	124.50	2	13,059	0.02%
2020/11/17	0	0.00	2	128.00	124.00	-2	13,204	-0.02%
2020/11/16	6	126.83	0	0.00	125.50	6	13,334	0.04%
2020/11/13	1	128.00	1	131.00	130.00	0	13,382	0.00%
2020/11/11	2	131.00	11	130.68	130.50	-9	13,868	-0.06%
2020/11/10	1	131.50	0	0.00	130.50	1	13,956	0.01%
2020/11/09	1	134.00	4	134.25	134.00	-3	14,046	-0.02%
2020/11/06	1	131.00	1	131.00	131.00	0	13,998	0.00%
2020/11/05	1	130.00	1	130.00	130.00	0	14,170	0.00%
2020/11/04	2	131.25	0	0.00	129.50	2	14,447	0.01%
2020/11/03	0	0.00	2	132.00	131.50	-2	14,817	-0.01%
2020/11/02	1	127.50	4	128.00	127.50	-3	14,818	-0.02%
2020/10/30	0.2	130.00	0	0.00	130.00	0.2	14,818	0.00%
2020/10/29	3	132.50	3	133.00	132.00	0	14,959	0.00%
2020/10/28	4	133.50	7	134.93	133.50	-3	14,980	-0.02%
2020/10/26	0	0.00	1	131.00	130.00	-1	15,370	-0.01%
2020/10/23	6	131.92	2	132.50	132.00	4	15,697	0.03%
2020/10/22	18	129.22	17	129.41	131.00	1	15,679	0.01%
2020/10/21	1	133.50	1	132.00	132.00	0	15,659	0.00%
2020/10/20	30	134.83	32	131.47	132.50	-2	15,711	-0.01%
2020/10/19	32	134.88	36	135.42	135.00	-4	15,682	-0.03%
2020/10/16	26	138.00	26	137.96	134.50	0	15,822	0.00%
2020/10/15	37.2	140.88	36	139.25	138.00	1.2	15,821	0.01%
2020/10/14	28	142.77	29	141.79	141.50	-1	15,766	-0.01%
2020/10/13	13	141.35	10	141.40	139.50	3	15,613	0.02%
2020/10/12	18	139.08	19	139.24	139.00	-1	15,189	-0.01%
2020/10/08	10	136.05	6	135.33	135.00	4	15,200	0.03%
2020/10/07	19	137.92	15	137.33	135.50	4	15,128	0.03%
2020/10/06	14	136.82	17	137.06	138.00	-3	14,831	-0.02%
2020/10/05	9	128.33	20	127.80	130.00	-11	14,654	-0.08%
2020/09/30	6	128.00	1	126.50	128.00	5	14,650	0.03%
2020/09/29	1	123.00	1.1	125.00	125.00	-0.1	14,619	0.00%
2020/09/28	19	126.89	1	125.00	124.00	18	14,564	0.12%
2020/09/25	28	134.16	29	133.72	123.50	-1	14,299	-0.01%
2020/09/24	5	131.30	3	132.33	131.00	2	13,382	0.01%
2020/09/23	3	132.33	4	132.00	133.00	-1	13,238	-0.01%
2020/09/22	5	131.00	1	130.00	130.00	4	13,125	0.03%
2020/09/21	4	134.25	2	132.00	132.00	2	13,008	0.02%
2020/09/18	2	133.25	5	132.70	135.00	-3	12,802	-0.02%
2020/09/17	7	130.86	9	130.67	129.00	-2	12,474	-0.02%
2020/09/16	4	128.75	1	132.00	132.00	3	12,394	0.02%
2020/09/15	0	0.00	5	128.50	129.50	-5	12,266	-0.04%
2020/09/14	8	129.38	6	128.83	129.00	2	12,154	0.02%
2020/09/11	5	137.20	3	138.00	130.50	2	11,857	0.02%
2020/09/10	3	133.33	3.2	132.72	133.50	-0.2	11,230	0.00%
2020/09/09	7	129.00	13	130.81	134.00	-6	10,947	-0.05%
2020/09/08	8	128.88	6	128.67	127.00	2	10,630	0.02%
2020/09/07	12	133.46	16	134.00	132.50	-4	10,371	-0.04%
2020/09/04	10	123.55	4	123.75	124.00	6	9,944	0.06%
2020/09/03	5	124.40	16	125.03	124.50	-11	9,887	-0.11%
2020/09/02	2	123.75	10	123.50	123.50	-8	9,735	-0.08%
2020/09/01	14	121.11	11	123.82	120.00	3	9,670	0.03%
2020/08/31	6	121.25	19	120.24	123.00	-13	9,339	-0.14%
2020/08/28	3	113.50	0	0.00	113.50	3	8,874	0.03%
2020/08/27	11	114.50	6	116.83	113.50	5	8,776	0.06%
2020/08/26	0	0.00	4	111.00	113.50	-4	8,455	-0.05%
2020/08/25	1	111.50	2	109.00	108.00	-1	8,298	-0.01%
2020/08/24	2	107.75	0	0.00	108.00	2	8,316	0.02%
2020/08/21	2	101.50	3	101.83	102.50	-1	8,429	-0.01%
2020/08/20	10	101.19	4	100.38	99.00	6	8,356	0.07%
2020/08/19	4	105.88	1	108.00	105.50	3	8,192	0.04%
2020/08/18	8	106.75	7	106.36	105.00	1	8,084	0.01%
2020/08/13	1	97.10	5	98.38	99.40	-4	7,588	-0.05%
2020/08/11	2	99.70	3	100.50	99.10	-1	7,552	-0.01%
2020/08/10	12	99.68	7	101.20	98.40	5	7,429	0.07%
2020/08/07	12	98.22	6	98.47	100.00	6	7,137	0.08%
2020/08/06	4	93.90	0	0.00	93.70	4	6,803	0.06%
2020/08/05	2	93.90	3	93.60	93.60	-1	6,815	-0.01%
2020/08/04	6	94.25	3	95.60	94.00	3	6,837	0.04%
2020/08/03	0	0.00	1	93.00	93.00	-1	6,713	-0.01%
2020/07/31	3	92.43	30	92.55	92.20	-27	6,772	-0.40%
2020/07/30	1	94.80	0	0.00	93.50	1	7,089	0.01%
2020/07/29	30	93.01	3	90.63	92.80	27	7,121	0.38%
2020/07/21	1	88.50	1	88.70	89.10	0	6,617	0.00%
2020/07/17	0	0.00	2	88.75	86.60	-2	6,502	-0.03%
2020/07/16	1	87.60	0	0.00	88.00	1	6,434	0.02%
2020/07/15	2	89.30	7	88.20	85.50	-5	6,338	-0.08%
2020/07/10	0	0.00	4	86.90	85.20	-4	6,061	-0.07%
2020/07/09	1	85.40	0	0.00	83.70	1	5,844	0.02%
2020/07/08	0	0.00	4	82.80	82.50	-4	5,863	-0.07%
2020/07/07	1	83.50	0	0.00	81.50	1	5,885	0.02%
2020/07/06	2	85.00	0	0.00	85.00	2	5,861	0.03%
2020/07/01	1	83.50	1	84.10	85.40	0	6,078	0.00%
2020/06/30	6	83.85	0	0.00	83.80	6	6,148	0.10%
2020/06/18	2	87.70	0	0.00	87.70	2	6,471	0.03%
2020/06/17	5	87.02	0	0.00	86.90	5	6,542	0.08%
2020/06/16	2	87.00	0	0.00	86.90	2	6,739	0.03%
2020/06/12	0	0.00	10	86.67	87.00	-10	7,107	-0.14%
2020/06/11	2	88.00	0	0.00	87.40	2	7,441	0.03%
2020/06/10	6	92.07	0	0.00	91.00	6	7,668	0.08%
2020/06/09	4	92.10	5	92.00	91.70	-1	8,053	-0.01%
2020/06/08	5	92.78	1	92.90	92.90	4	8,207	0.05%
2020/06/05	0	0.00	2	89.95	91.40	-2	8,337	-0.02%
2020/06/04	2	88.90	0	0.00	88.70	2	8,491	0.02%
2020/06/03	6	89.20	6	88.50	88.40	0	8,703	0.00%
2020/06/02	0	0.00	2	90.60	88.90	-2	8,813	-0.02%
2020/05/29	4	90.35	5	90.74	89.50	-1	8,748	-0.01%
2020/05/28	5	91.56	6	90.25	91.80	-1	8,599	-0.01%
2020/05/27	6	87.03	2	86.70	87.50	4	8,429	0.05%
2020/05/25	2	85.20	2	86.20	86.50	0	8,772	0.00%
2020/05/22	0	0.00	6	85.23	84.30	-6	8,761	-0.07%
2020/05/21	6	85.43	0	0.00	85.60	6	8,736	0.07%
2020/05/19	1	87.00	0	0.00	86.50	1	8,637	0.01%
2020/05/18	0	0.00	6	87.70	87.70	-6	8,557	-0.07%
2020/05/15	6	83.20	23	85.16	83.20	-17	8,482	-0.20%
2020/05/14	7	86.57	1	85.60	84.20	6	8,460	0.07%
2020/05/13	6	87.60	0	0.00	85.90	6	8,343	0.07%
2020/05/12	8	88.73	12	88.52	87.40	-4	8,258	-0.05%
2020/05/11	10	89.06	13	89.39	88.10	-3	8,179	-0.04%
2020/05/08	10	89.52	0	0.00	89.60	10	8,130	0.12%
2020/05/07	9	89.10	2	88.60	90.00	7	8,072	0.09%
2020/05/06	6	93.08	22	89.50	88.50	-16	7,962	-0.20%
2020/05/05	8	87.51	4	89.83	91.30	4	7,567	0.05%
2020/05/04	5	84.60	6	83.57	83.00	-1	7,113	-0.01%
2020/04/29	4	82.10	2	82.60	81.80	2	6,971	0.03%
2020/04/28	2	81.90	3	82.00	82.50	-1	6,967	-0.01%
2020/04/27	0	0.00	2	79.70	80.00	-2	6,962	-0.03%
2020/04/24	3	79.00	0	0.00	78.60	3	6,939	0.04%
2020/04/23	6	80.70	0	0.00	80.50	6	6,897	0.09%
2020/04/22	2	81.50	0	0.00	81.50	2	6,872	0.03%
2020/04/21	0	0.00	1	82.90	80.90	-1	6,863	-0.01%
2020/04/20	2	80.20	0	0.00	81.90	2	6,837	0.03%
2020/04/17	3	82.07	2	82.80	81.80	1	6,954	0.01%
2020/04/16	2	82.90	0	0.00	83.70	2	6,962	0.03%
2020/04/15	2	82.80	0	0.00	82.80	2	6,954	0.03%
2020/04/13	1	82.00	3	84.10	82.00	-2	6,959	-0.03%
2020/04/10	4	83.95	3	84.10	84.50	1	6,854	0.01%
2020/04/09	0	0.00	6	81.58	81.30	-6	6,781	-0.09%
2020/04/08	0	0.00	2	84.20	84.30	-2	6,713	-0.03%
2020/04/06	0	0.00	2	79.20	81.80	-2	6,569	-0.03%
2020/04/01	0	0.00	1	78.30	78.90	-1	6,473	-0.02%
2020/03/31	2	76.80	0	0.00	77.70	2	6,388	0.03%
2020/03/27	2	76.20	1	75.50	75.60	1	6,358	0.02%
2020/03/26	5	76.50	0	0.00	75.80	5	6,378	0.08%
2020/03/23	0	0.00	1	70.00	72.50	-1	6,196	-0.02%
2020/03/20	6	74.92	3	76.00	73.00	3	6,100	0.05%
2020/03/19	1	71.60	4	75.58	71.60	-3	5,881	-0.05%
2020/03/18	3	79.50	2	80.30	79.50	1	5,633	0.02%
2020/03/17	4	79.93	13	80.21	78.60	-9	5,468	-0.16%
2020/03/16	1	86.00	5	86.90	83.60	-4	5,091	-0.08%
2020/03/13	2	83.10	9	79.27	84.40	-7	4,749	-0.15%
2020/03/11	0	0.00	4	83.15	83.00	-4	4,036	-0.10%
2020/03/10	4	80.05	6	80.48	83.30	-2	3,777	-0.05%
2020/03/09	4	81.00	3	79.37	78.60	1	3,560	0.03%
2020/03/04	12	77.78	1	78.60	75.90	11	3,118	0.35%
2020/03/03	1	78.00	1	77.50	78.10	0	3,053	0.00%
2020/03/02	1	78.10	0	0.00	79.00	1	2,907	0.03%
2020/02/27	0	0.00	4	78.95	73.60	-4	2,709	-0.15%
2020/02/25	2	73.40	0	0.00	73.40	2	2,230	0.09%
2020/02/24	0	0.00	2	73.15	73.20	-2	2,209	-0.09%
2020/02/19	0	0.00	8	73.00	72.30	-8	2,161	-0.37%
2020/02/17	0	0.00	2	72.00	72.30	-2	2,152	-0.09%
2020/02/14	0	0.00	0.7	70.00	69.50	-0.7	2,097	-0.03%
2020/02/13	0	0.00	2	69.40	68.70	-2	2,132	-0.09%
2020/02/06	2	69.00	0	0.00	68.90	2	2,498	0.08%
2020/02/03	2	66.90	0	0.00	66.90	2	2,519	0.08%
2020/01/14	0	0.00	3	72.20	72.30	-3	2,602	-0.12%
2020/01/13	3	72.50	8	74.86	72.50	-5	2,575	-0.19%
2020/01/10	10	69.90	0	0.00	70.10	10	2,429	0.41%
2020/01/09	2	68.80	0	0.00	68.50	2	2,378	0.08%
2019/12/26	1	72.30	1	72.20	72.10	0	2,562	0.00%
2019/12/25	6	73.55	0	0.00	72.60	6	2,559	0.23%
2019/12/23	2	75.75	2	75.65	75.80	0	2,496	0.00%
2019/12/20	1	73.50	1	73.20	73.20	0	2,407	0.00%
2019/12/18	1	72.80	1	73.20	73.20	0	2,448	0.00%
2019/12/13	2	71.90	2	72.40	72.10	0	2,561	0.00%
2019/12/10	0	0.00	1	71.40	71.80	-1	2,719	-0.04%
2019/12/09	1	71.00	0	0.00	70.70	1	2,763	0.04%
2019/12/04	1	71.20	1	71.10	71.20	0	2,892	0.00%
2019/12/02	1	70.60	2	71.30	70.60	-1	2,969	-0.03%
2019/11/26	0	0.00	2	73.75	73.80	-2	3,088	-0.06%
2019/11/21	1	72.40	0	0.00	71.90	1	3,146	0.03%
2019/11/15	2	72.80	0	0.00	72.80	2	3,217	0.06%
2019/11/14	1	72.50	7	72.50	72.50	-6	3,203	-0.19%
2019/11/12	2	75.25	1	74.60	74.60	1	3,174	0.03%
2019/11/07	4	75.85	3	76.30	76.30	1	3,072	0.03%
2019/11/06	3	75.73	2	76.50	75.20	1	3,027	0.03%
2019/11/05	2	76.50	3	75.43	75.00	-1	2,937	-0.03%
2019/11/04	4	72.40	0	0.00	73.10	4	2,784	0.14%
2019/10/25	0	0.00	2	71.60	71.50	-2	3,007	-0.07%
2019/10/24	0	0.00	4	73.70	73.80	-4	3,101	-0.13%
2019/10/23	0	0.00	1	73.50	73.50	-1	3,136	-0.03%
2019/10/18	2	75.10	0	0.00	75.10	2	3,344	0.06%
2019/10/17	2	75.20	2	75.70	75.20	0	3,452	0.00%
2019/10/16	0	0.00	2	76.10	75.30	-2	3,670	-0.05%
2019/10/15	1	77.10	0	0.00	76.00	1	4,065	0.02%
2019/10/14	4	78.28	0	0.00	77.60	4	4,178	0.10%
2019/10/09	0	0.00	1	77.50	77.40	-1	4,093	-0.02%
2019/10/08	2	77.10	0	0.00	76.20	2	4,021	0.05%
2019/10/07	0	0.00	2	75.60	75.10	-2	3,963	-0.05%
2019/10/03	3	75.03	0	0.00	74.60	3	4,037	0.07%
2019/10/01	1	73.90	0	0.00	75.30	1	4,009	0.02%
2019/09/27	0	0.00	1	74.30	73.90	-1	4,033	-0.02%
2019/09/25	2	77.30	0	0.00	76.80	2	3,976	0.05%
2019/09/20	0	0.00	1	76.00	75.80	-1	3,914	-0.03%
2019/09/19	1	76.90	0	0.00	76.30	1	3,899	0.03%
2019/09/18	4	78.23	2	78.35	77.70	2	3,860	0.05%
2019/09/17	0	0.00	1	78.90	77.30	-1	3,835	-0.03%
2019/09/16	3	79.43	12	79.70	77.50	-9	3,934	-0.23%
2019/09/12	1	77.00	2	77.60	76.80	-1	3,825	-0.03%
2019/09/11	6	76.95	4	75.93	76.60	2	3,803	0.05%
2019/09/10	3	74.60	3	75.70	74.80	0	3,744	0.00%
2019/09/09	0	0.00	2	76.00	75.20	-2	3,710	-0.05%
2019/09/06	2	74.80	0	0.00	76.00	2	3,696	0.05%
2019/09/04	0	0.00	1	75.20	74.90	-1	3,762	-0.03%
2019/09/03	4	74.65	5	74.66	74.10	-1	3,726	-0.03%
2019/09/02	1	70.10	2	70.70	71.60	-1	3,675	-0.03%
2019/08/27	2	70.10	0	0.00	70.00	2	3,929	0.05%
2019/08/22	2	71.85	2	71.60	71.30	0	3,966	0.00%
2019/08/21	1	72.60	0	0.00	73.00	1	3,928	0.03%
2019/08/20	0	0.00	2	73.05	72.10	-2	3,923	-0.05%
2019/08/19	1	73.50	0	0.00	72.90	1	3,923	0.03%
2019/08/15	2	71.30	0	0.00	71.40	2	3,938	0.05%
2019/08/14	0	0.00	2	73.20	72.60	-2	3,974	-0.05%
2019/08/13	0	0.00	1	74.40	73.40	-1	4,081	-0.02%
2019/08/06	0	0.00	1	72.10	72.60	-1	4,114	-0.02%
2019/08/05	0	0.00	3	73.70	72.90	-3	4,117	-0.07%
2019/08/02	6	73.00	2	73.85	73.40	4	4,112	0.10%
2019/07/31	3	76.30	1	76.60	76.60	2	4,034	0.05%
2019/07/30	6	77.18	6	77.28	75.80	0	4,001	0.00%
2019/07/29	4	80.23	11	81.99	79.90	-7	3,882	-0.18%
2019/07/26	14	82.09	6	81.77	81.60	8	3,842	0.21%
2019/07/25	3	79.63	1	80.00	79.80	2	3,739	0.05%
2019/07/24	1	79.60	4	79.98	79.80	-3	3,714	-0.08%
2019/07/23	1	79.50	4	79.13	79.00	-3	3,639	-0.08%
2019/07/22	2	79.40	0	0.00	78.80	2	3,615	0.06%
2019/07/19	3	77.30	4	78.78	79.20	-1	3,610	-0.03%
2019/07/18	3	77.97	134	79.29	76.80	-131	3,515	-3.73%	大賣/鉅額交易
2019/07/17	339	78.06	246	78.69	78.10	93	3,303	2.82%	大買/大賣/
2019/07/16	58	71.91	26	71.73	74.00	32	2,902	1.10%
2019/07/12	2	70.10	5	69.76	69.60	-3	2,834	-0.11%
2019/07/11	1	70.10	2	70.90	69.80	-1	2,876	-0.03%
2019/07/10	9	70.04	43	70.57	70.30	-34	2,876	-1.18%
2019/07/09	53	70.96	6	71.02	70.50	47	2,869	1.64%
2019/07/08	2	68.90	0	0.00	69.00	2	2,834	0.07%
2019/07/05	28	69.05	28	69.18	69.20	0	2,877	0.00%
2019/07/04	0	0.00	2	69.20	69.00	-2	2,863	-0.07%
2019/07/03	2	67.10	10	67.02	67.10	-8	2,838	-0.28%
2019/07/02	12	66.67	0	0.00	67.00	12	2,871	0.42%
2019/06/27	7	65.71	7	66.00	65.50	0	2,937	0.00%
2019/06/25	1	66.50	5	66.04	66.20	-4	3,000	-0.13%
2019/06/24	7	66.30	0	0.00	66.10	7	3,004	0.23%
2019/06/19	1	70.20	3	69.77	69.90	-2	2,941	-0.07%
2019/06/18	1	69.70	0	0.00	69.30	1	3,037	0.03%
2019/06/17	0	0.00	2	70.20	69.70	-2	3,236	-0.06%
2019/06/14	2	69.80	0	0.00	69.60	2	3,334	0.06%
2019/06/13	4	71.00	16	69.74	69.60	-12	3,325	-0.36%
2019/06/12	24	71.89	13	71.45	70.00	11	3,290	0.33%
2019/06/11	5	69.58	1	69.40	69.30	4	3,206	0.12%
2019/06/10	4	70.55	10	70.00	70.10	-6	3,183	-0.19%
2019/06/06	3	67.93	34	68.94	68.70	-31	3,137	-0.99%
2019/06/05	74	68.70	30	68.52	68.60	44	3,078	1.43%
2019/06/03	1	65.80	32	65.85	64.10	-31	2,900	-1.07%
2019/05/31	32	65.39	3	65.37	65.40	29	2,850	1.02%
2019/05/29	1	61.90	0	0.00	62.10	1	2,775	0.04%
2019/05/28	1	62.20	0	0.00	62.20	1	2,772	0.04%
2019/05/23	0	0.00	1	63.40	63.10	-1	2,807	-0.04%
2019/05/22	1	63.50	1	63.40	62.40	0	2,851	0.00%
2019/05/21	7	64.17	29	64.07	63.10	-22	2,864	-0.77%
2019/05/20	23	65.24	0	0.00	64.40	23	2,977	0.77%
2019/05/13	2	60.30	1	59.20	59.00	1	3,060	0.03%
2019/05/10	1	60.80	2	61.30	60.80	-1	3,121	-0.03%
2019/05/03	0	0.00	1	63.60	63.50	-1	3,946	-0.03%
2019/05/02	2	62.90	2	63.20	62.40	0	4,045	0.00%
2019/04/29	1	61.90	2	62.40	62.00	-1	4,088	-0.02%
2019/04/26	1	62.40	0	0.00	62.40	1	4,083	0.02%
2019/04/25	1	64.60	0	0.00	64.60	1	4,066	0.02%
2019/04/23	1	68.60	0	0.00	68.20	1	4,058	0.02%
2019/04/18	0	0.00	2	66.30	70.00	-2	4,143	-0.05%
2019/04/16	3	72.00	3	72.40	71.90	0	4,072	0.00%
2019/04/15	1	71.80	1	72.30	72.50	0	4,159	0.00%
2019/04/12	5	72.58	4	73.60	71.90	1	4,313	0.02%
2019/04/11	1	75.90	0	0.00	74.00	1	4,398	0.02%
2019/04/09	3	74.20	3	74.13	73.60	0	4,515	0.00%
2019/04/08	0	0.00	1	73.80	74.10	-1	4,521	-0.02%
2019/04/03	1	73.90	0	0.00	73.70	1	4,517	0.02%
2019/04/01	5	74.04	4	74.10	71.70	1	4,815	0.02%
2019/03/29	0	0.00	1	71.70	74.00	-1	4,907	-0.02%
2019/03/28	0	0.00	2	71.65	71.40	-2	4,929	-0.04%
2019/03/25	2	74.30	0	0.00	74.00	2	5,074	0.04%
2019/03/22	1	75.30	1	75.70	76.30	0	5,057	0.00%
2019/03/20	2	75.60	4	74.80	75.80	-2	4,979	-0.04%
2019/03/19	4	71.85	5	72.52	72.50	-1	4,803	-0.02%
2019/03/14	2	68.80	0	0.00	68.20	2	4,799	0.04%
2019/03/12	1	69.90	1	70.40	69.10	0	4,923	0.00%
2019/03/11	6	69.43	6	69.50	69.00	0	5,007	0.00%
2019/03/08	13	69.20	14	67.58	69.40	-1	5,068	-0.02%
2019/03/07	1	68.30	0	0.00	67.30	1	5,365	0.02%
2019/03/06	7	68.99	6	68.80	68.80	1	5,518	0.02%
2019/03/05	9	68.90	7	69.21	68.90	2	5,601	0.04%
2019/03/04	0	0.00	1	70.30	69.10	-1	5,658	-0.02%
2019/02/27	5	69.16	6	68.68	69.40	-1	5,910	-0.02%
2019/02/26	10	69.74	10	70.40	69.20	0	6,016	0.00%
2019/02/25	1	70.50	0	0.00	70.40	1	6,074	0.02%
2019/02/21	2	71.35	2	71.55	71.00	0	6,109	0.00%
2019/02/20	3	70.33	3	70.10	70.10	0	6,103	0.00%
2019/02/19	15	70.88	16	71.55	70.10	-1	6,159	-0.02%
2019/02/18	5	68.52	5	68.18	68.50	0	6,167	0.00%
2019/02/15	1	69.40	1	69.90	68.20	0	6,632	0.00%
2019/02/14	6	68.70	6	68.50	68.50	0	6,673	0.00%
2019/02/12	2	70.50	2	71.50	70.00	0	6,721	0.00%
2019/01/30	7	67.67	7	68.17	65.80	0	6,692	0.00%
2019/01/28	3	65.80	5	66.40	66.30	-2	6,809	-0.03%
2019/01/25	20	65.15	20	63.85	64.40	0	6,929	0.00%
2019/01/24	28	64.11	25	64.88	65.60	3	6,718	0.04%
2019/01/23	35	59.14	36	58.98	60.00	-1	6,490	-0.02%
2019/01/22	6	56.35	7	55.60	56.30	-1	6,503	-0.02%
2019/01/21	7	54.97	9	54.57	55.20	-2	6,652	-0.03%
2019/01/18	11	57.69	15	57.17	58.10	-4	6,676	-0.06%
2019/01/16	1	58.00	1	56.80	57.80	0	6,925	0.00%
2019/01/11	12	54.78	12	55.01	54.60	0	7,486	0.00%
2019/01/10	6	55.50	3	56.50	55.10	3	7,773	0.04%
2019/01/08	0	0.00	3	52.60	52.50	-3	7,968	-0.04%
2019/01/03	0	0.00	2	58.90	58.30	-2	8,492	-0.02%
2019/01/02	1	61.80	2	62.25	61.10	-1	8,680	-0.01%
2018/12/28	21	66.47	19	65.07	65.00	2	8,801	0.02%
2018/12/27	20	63.60	20	64.46	63.70	0	9,037	0.00%
2018/12/26	10	64.50	10	65.04	63.20	0	9,370	0.00%
2018/12/25	2	65.30	2	66.00	65.00	0	9,769	0.00%
2018/12/24	5	67.24	3	67.53	67.10	2	10,018	0.02%
2018/12/22	7	65.00	9	63.37	65.00	-2	10,207	-0.02%
2018/12/21	12	57.38	14	57.99	59.10	-2	10,623	-0.02%
2018/12/20	1	60.60	1	61.10	59.00	0	10,960	0.00%
2018/12/19	0	0.00	1	59.30	60.50	-1	11,468	-0.01%
2018/12/18	2	63.20	0	0.00	61.00	2	11,953	0.02%
2018/12/14	0	0.00	2	63.10	63.20	-2	12,465	-0.02%
2018/12/13	1	67.70	1	66.70	65.00	0	12,579	0.00%
2018/12/12	12	66.20	10	65.25	66.20	2	12,862	0.02%
2018/12/11	0	0.00	1	64.80	64.50	-1	13,107	-0.01%
2018/12/10	10	64.46	9	65.47	64.30	1	13,465	0.01%
2018/12/06	10	65.90	10	66.99	64.80	0	14,114	0.00%
2018/12/05	1	66.30	1	65.90	66.90	0	14,250	0.00%
2018/12/04	7	69.16	7	69.87	69.20	0	14,513	0.00%
2018/12/03	2	68.65	8	68.49	68.30	-6	14,797	-0.04%
2018/11/30	12	64.93	4	67.28	67.80	8	14,973	0.05%
2018/11/29	17	70.05	15	71.45	68.20	2	14,764	0.01%
2018/11/28	1	70.60	10	70.72	71.00	-9	14,595	-0.06%
2018/11/27	5	72.48	5	72.48	73.00	0	14,535	0.00%
2018/11/26	2	70.60	5	71.78	72.30	-3	14,478	-0.02%
2018/11/23	17.2	75.27	15	75.83	74.80	2.2	14,229	0.02%
2018/11/22	5	79.74	4	80.98	76.50	1	14,115	0.01%
2018/11/21	6	80.75	5	81.30	80.30	1	14,052	0.01%
2018/11/19	6	80.48	3	80.90	80.70	3	14,004	0.02%
2018/11/16	10	80.63	7	81.56	80.30	3	14,049	0.02%
2018/11/15	7	83.67	2	83.95	82.20	5	13,976	0.04%
2018/11/14	29	84.53	23	85.19	83.80	6	13,824	0.04%
2018/11/13	3	79.40	4	79.78	80.90	-1	13,419	-0.01%
2018/11/12	9	80.98	7	80.96	80.20	2	13,402	0.01%
2018/11/08	1	80.30	3	80.10	78.50	-2	13,296	-0.02%
2018/11/07	6	81.00	5	80.76	80.30	1	13,236	0.01%
2018/11/06	3.1	81.31	5	80.28	79.50	-1.9	13,157	-0.01%
2018/11/05	4.3	79.32	2	80.45	78.60	2.3	12,993	0.02%
2018/11/02	4	78.50	6	78.35	77.70	-2	12,891	-0.02%
2018/11/01	2	75.05	2	74.85	74.50	0	12,665	0.00%
2018/10/31	17	74.54	16	74.40	74.30	1	12,596	0.01%
2018/10/30	7	70.33	8	72.16	74.20	-1	12,473	-0.01%
2018/10/29	3	75.70	5	76.84	72.20	-2	12,330	-0.02%
2018/10/26	8	80.08	9	78.77	77.10	-1	12,151	-0.01%
2018/10/25	3	78.60	7	79.50	80.00	-4	12,043	-0.03%
2018/10/24	10	81.24	10	82.42	81.10	0	11,906	0.00%
2018/10/23	6	82.12	1	84.10	81.40	5	11,815	0.04%
2018/10/22	2.2	80.66	4	80.65	81.80	-1.8	11,596	-0.02%
2018/10/19	11	76.96	15	77.92	78.70	-4	11,432	-0.03%
2018/10/18	14	76.60	14	76.25	76.90	0	11,219	0.00%
2018/10/17	6	76.02	3	76.83	75.00	3	10,919	0.03%
2018/10/16	6	77.03	4	76.15	75.50	2	10,849	0.02%
2018/10/15	5.2	79.17	5	80.28	78.00	0.2	10,703	0.00%
2018/10/12	6	76.87	15	79.33	81.00	-9	10,551	-0.09%
2018/10/11	14	79.11	34	80.85	77.40	-20	10,349	-0.19%
2018/10/09	11	83.55	13	84.71	86.00	-2	10,213	-0.02%
2018/10/08	13	84.42	9	84.72	83.00	4	10,041	0.04%
2018/10/05	20	85.34	16	85.69	86.00	4	9,870	0.04%
2018/10/04	6	85.70	13	85.58	88.90	-7	9,556	-0.07%
2018/10/03	12	87.45	5	85.14	84.30	7	9,225	0.08%
2018/10/02	3	91.20	2	90.00	90.00	1	8,836	0.01%
2018/10/01	4	91.13	7	91.47	92.50	-3	8,548	-0.04%
2018/09/28	8	98.08	9	97.20	90.90	-1	8,092	-0.01%
2018/09/27	9	98.44	7	97.80	99.00	2	7,571	0.03%
2018/09/26	2	94.65	5	98.28	100.00	-3	7,234	-0.04%
2018/09/25	33	96.17	2	96.70	91.40	31	6,718	0.46%
2018/09/21	2	91.20	3	90.70	93.50	-1	6,141	-0.02%
2018/09/20	3	85.37	2	86.00	86.20	1	5,790	0.02%
2018/09/19	5	84.84	5	84.80	84.40	0	5,686	0.00%
2018/09/18	5	85.06	8	85.39	83.50	-3	5,687	-0.05%
2018/09/17	8	83.70	8	83.80	85.20	0	5,506	0.00%
2018/09/14	4	79.58	21	79.22	80.00	-17	5,357	-0.32%
2018/09/13	1	85.00	6	84.23	83.10	-5	5,057	-0.10%
2018/09/12	4	82.78	5	83.28	85.00	-1	4,890	-0.02%
2018/09/10	5	75.38	9	76.80	77.50	-4	4,947	-0.08%
2018/09/07	4	72.60	22	73.60	74.50	-18	4,690	-0.38%
2018/09/06	5	70.94	15	70.47	69.30	-10	4,552	-0.22%
2018/09/05	7	69.30	1	69.30	69.70	6	4,361	0.14%
2018/08/30	2	64.80	3	64.23	64.10	-1	4,310	-0.02%
2018/08/29	3	62.40	4	63.00	62.20	-1	4,346	-0.02%
2018/08/28	1	62.40	0	0.00	62.00	1	4,388	0.02%
2018/08/27	1	62.50	0	0.00	62.70	1	4,500	0.02%
2018/08/24	3	61.87	6	62.30	62.00	-3	4,559	-0.07%
2018/08/23	8	63.74	13	63.42	62.90	-5	4,554	-0.11%
2018/08/22	1	60.90	2	61.50	60.80	-1	4,475	-0.02%
2018/08/21	1	61.20	7	60.89	61.10	-6	4,499	-0.13%
2018/08/20	0	0.00	3	61.97	61.50	-3	4,545	-0.07%
2018/08/15	0	0.00	3	62.10	62.00	-3	4,526	-0.07%
2018/08/10	3	65.60	0	0.00	65.10	3	4,476	0.07%
2018/08/09	6	66.68	0	0.00	66.70	6	4,462	0.13%
2018/08/08	2	68.60	2	69.50	68.50	0	4,433	0.00%
2018/08/07	1	68.60	1	69.40	68.90	0	4,430	0.00%
2018/08/06	6	68.90	0	0.00	68.80	6	4,434	0.14%
2018/08/03	0	0.00	5	69.74	69.70	-5	4,453	-0.11%
2018/07/30	7	69.73	4	69.55	68.70	3	4,552	0.07%
2018/07/27	0	0.00	3	69.40	68.80	-3	4,530	-0.07%
2018/07/26	4	68.28	1	68.00	68.30	3	4,516	0.07%
2018/07/25	8	69.98	1	71.20	69.80	7	4,465	0.16%
2018/07/23	0	0.00	11	69.54	70.00	-11	4,763	-0.23%
2018/07/20	15	68.25	0	0.00	69.00	15	4,936	0.30%
2018/07/19	3	69.07	0	0.00	68.30	3	4,961	0.06%
2018/07/18	3	68.37	1	68.10	68.10	2	4,975	0.04%
2018/07/17	3	68.40	0	0.00	67.20	3	4,953	0.06%
2018/07/16	3	67.80	4	70.03	70.60	-1	4,762	-0.02%
2018/07/13	5	64.20	0	0.00	64.20	5	4,662	0.11%
2018/07/12	12	65.03	0	0.00	64.50	12	4,647	0.26%
2018/07/11	12	64.86	1	64.80	64.70	11	4,662	0.24%
2018/07/10	1	65.00	2	65.15	65.40	-1	4,665	-0.02%
2018/07/09	3	61.80	1	62.80	63.40	2	4,700	0.04%
2018/07/04	2	62.25	1	62.40	62.40	1	6,067	0.02%
2018/07/03	0	0.00	1	60.10	60.10	-1	6,390	-0.02%
2018/06/28	0	0.00	1	62.90	63.90	-1	7,658	-0.01%
2018/06/26	1	64.00	1	64.90	64.90	0	8,802	0.00%
2018/06/25	7	63.37	6	62.10	62.10	1	8,792	0.01%
2018/06/20	15	71.34	8	71.09	70.20	7	9,496	0.07%
2018/06/19	1	66.30	1	65.50	69.50	0	9,680	0.00%
2018/06/15	2	64.35	2	63.20	63.20	0	9,827	0.00%
2018/06/14	7	64.59	5	62.50	62.50	2	9,898	0.02%
2018/06/13	0	0.00	5	57.14	60.60	-5	10,054	-0.05%
2018/06/12	4	55.30	1	56.00	55.10	3	10,117	0.03%
2018/06/11	2	54.10	2	55.25	54.70	0	10,221	0.00%
2018/06/08	1	54.70	0	0.00	54.70	1	10,384	0.01%
2018/06/07	1	57.60	0	0.00	56.60	1	10,840	0.01%
2018/06/06	5	58.54	7	58.67	58.90	-2	11,129	-0.02%
2018/06/05	2	57.50	0	0.00	56.20	2	11,160	0.02%
2018/06/04	6	56.70	15	57.13	58.00	-9	11,225	-0.08%
2018/06/01	4	48.75	2	50.35	54.20	2	11,274	0.02%
2018/05/31	3	50.23	0	0.00	49.35	3	11,491	0.03%
2018/05/30	4	50.35	0	0.00	50.00	4	11,776	0.03%
2018/05/29	3	52.50	3	50.50	50.50	0	11,998	0.00%
2018/05/28	2	50.75	0	0.00	50.30	2	12,283	0.02%
2018/05/24	1	59.30	1	59.60	59.00	0	13,238	0.00%
2018/05/23	4	59.95	4	59.20	59.20	0	13,666	0.00%
2018/05/16	0	0.00	2	51.40	51.40	-2	15,251	-0.01%
2018/05/11	3	52.47	5	51.58	52.00	-2	17,175	-0.01%
2018/05/10	3	47.72	2	48.90	48.60	1	17,546	0.01%
2018/05/09	4	48.95	0	0.00	49.00	4	17,854	0.02%
2018/04/27	1	73.20	3	72.67	73.80	-2	18,128	-0.01%
2018/04/26	5	82.10	0	0.00	73.70	5	17,823	0.03%
2018/04/25	1	80.10	2	79.50	81.80	-1	17,643	-0.01%
2018/04/24	3	83.27	5	82.62	81.00	-2	17,647	-0.01%
2018/04/23	1	83.50	1	82.40	83.50	0	17,918	0.00%
2018/04/20	1	83.00	0	0.00	82.60	1	17,939	0.01%
2018/04/19	2	85.00	5	83.68	83.50	-3	17,908	-0.02%
2018/04/18	2	84.50	0	0.00	83.10	2	17,921	0.01%
2018/04/17	0	0.00	4	83.00	83.00	-4	17,958	-0.02%
2018/04/16	4	86.25	0	0.00	82.60	4	18,044	0.02%
2018/04/13	6	83.47	0	0.00	84.80	6	18,169	0.03%
2018/04/11	10	84.53	12	85.82	86.00	-2	18,776	-0.01%
2018/04/10	12	90.51	22	87.77	83.30	-10	18,412	-0.05%
2018/04/09	9	86.93	14	87.29	92.50	-5	17,913	-0.03%
2018/04/03	15	83.39	13	84.00	84.10	2	17,701	0.01%
2018/04/02	16	82.42	11	82.10	81.70	5	17,646	0.03%
2018/03/31	17	80.69	18	81.13	80.50	-1	17,313	-0.01%
2018/03/30	11	80.04	7	82.43	83.40	4	16,682	0.02%
2018/03/29	11	71.76	16	75.13	75.90	-5	15,958	-0.03%
2018/03/28	2	70.15	10	69.00	69.00	-8	15,366	-0.05%
2018/03/27	9	70.53	6	69.50	69.50	3	15,310	0.02%
2018/03/26	13	69.19	8	69.78	70.00	5	15,026	0.03%
2018/03/23	12	65.68	13	66.72	67.50	-1	14,647	-0.01%
2018/03/22	29	66.99	20	68.36	65.70	9	14,338	0.06%
2018/03/21	17	66.13	13	65.75	65.70	4	13,650	0.03%
2018/03/20	8	63.81	14	64.23	64.30	-6	13,424	-0.04%
2018/03/19	18	63.51	13	64.72	63.10	5	13,399	0.04%
2018/03/16	8	62.35	12	61.20	61.20	-4	13,028	-0.03%
2018/03/15	4	61.58	5	61.40	61.40	-1	12,907	-0.01%
2018/03/14	8	60.79	11	61.22	61.00	-3	12,787	-0.02%
2018/03/13	17	62.06	10	60.22	60.00	7	12,630	0.06%
2018/03/12	6	58.23	5	61.90	62.90	1	12,141	0.01%
2018/03/09	0	0.00	19	57.10	57.20	-19	11,822	-0.16%
2018/03/08	1	57.80	2	58.50	58.50	-1	11,720	-0.01%
2018/03/07	2	60.30	55	60.59	58.00	-53	11,607	-0.46%
2018/03/06	6	60.07	16	60.56	60.70	-10	11,486	-0.09%
2018/03/05	30	58.82	42	60.72	59.00	-12	11,234	-0.11%
2018/03/02	1	62.70	2	61.80	61.80	-1	10,941	-0.01%
2018/03/01	3	63.30	2	63.15	63.50	1	10,699	0.01%
2018/02/27	10	61.94	6	62.58	62.50	4	10,391	0.04%
2018/02/26	14	57.97	19	57.53	59.00	-5	10,017	-0.05%
2018/02/23	9	63.88	4	67.60	56.50	5	9,342	0.05%
2018/02/22	1	61.80	3	62.40	62.70	-2	8,886	-0.02%
2018/02/21	9	54.91	5	56.36	57.00	4	8,514	0.05%
2018/02/12	6	49.35	11	51.44	51.90	-5	8,049	-0.06%
2018/02/09	14	47.07	2	47.98	47.20	12	7,837	0.15%
2018/02/08	6	47.28	4	46.30	46.30	2	7,587	0.03%
2018/02/07	25	54.73	4	52.65	48.95	21	7,199	0.29%
2018/02/06	64	53.37	6	55.20	52.20	58	6,565	0.88%
2018/02/05	48	54.85	83	54.87	58.00	-35	5,914	-0.59%
2018/02/02	3	51.60	2	51.90	52.80	1	5,273	0.02%
2018/02/01	15	44.14	7	46.78	48.00	8	4,891	0.16%
2018/01/31	28	43.44	2	42.45	43.65	26	4,577	0.57%
2018/01/30	1	40.40	0	0.00	39.70	1	4,503	0.02%
2018/01/29	0	0.00	1	41.00	39.70	-1	4,515	-0.02%
2018/01/26	0	0.00	2	40.00	40.00	-2	4,440	-0.05%
2018/01/19	0	0.00	1	37.50	37.55	-1	4,297	-0.02%
2018/01/18	1	35.50	1	37.50	37.50	0	4,220	0.00%
2018/01/15	4	36.65	5	36.65	36.65	-1	3,832	-0.03%
2018/01/11	1	44.10	0	0.00	45.20	1	3,760	0.03%
2018/01/10	6	39.17	1	38.00	41.10	5	3,707	0.13%
2018/01/08	3	32.27	13	33.86	34.00	-10	3,450	-0.29%
2018/01/04	1	27.45	11	28.15	28.15	-10	2,767	-0.36%
2018/01/03	0	0.00	20	25.58	25.60	-20	2,512	-0.80%
2018/01/02	0	0.00	10	23.25	23.30	-10	2,309	-0.43%