世紀鋼 (9958)-華南永昌-高雄券商分點個股進出

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
287.0
漲跌
▲1.5
漲幅
+0.53%
成交量
9,558張
產業
上市鋼鐵類股▲0.72%
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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	285.00	0	0.00	287.00	1	8,717	0.01%
2024/05/29	0	0.00	1.8	293.72	292.00	-1.8	8,655	-0.02%
2024/05/28	2	306.98	1	302.50	302.00	1	8,624	0.01%
2024/05/27	1.1	298.98	0	305.00	297.00	1	8,627	0.01%
2024/05/24	0	299.50	3	297.83	299.50	-3	8,472	-0.04%
2024/05/23	0.1	291.00	0	0.00	288.50	0.1	8,346	0.00%
2024/05/22	59.8	294.54	68.2	293.11	294.50	-8.4	8,328	-0.10%
2024/05/21	10	275.50	5	263.66	275.50	5	8,077	0.06%
2024/05/20	1	250.00	0	250.50	250.50	1	7,769	0.01%
2024/05/17	2.2	248.55	3	249.51	252.50	-0.8	7,690	-0.01%
2024/05/16	1.2	242.83	4	251.00	243.00	-2.8	7,576	-0.04%
2024/05/15	18.2	253.37	13	252.31	240.50	5.2	7,505	0.07%
2024/05/14	11.4	248.42	7	245.71	248.50	4.4	7,230	0.06%
2024/05/13	4	240.00	5	235.30	236.00	-1	6,998	-0.01%
2024/05/10	2	219.97	2	223.02	224.50	0	6,820	0.00%
2024/05/09	8.1	231.09	5.1	233.27	225.50	3	6,721	0.04%
2024/05/08	3	214.67	18	226.81	231.00	-15	6,564	-0.23%
2024/05/07	5.1	218.10	0	224.50	210.00	5.1	6,467	0.08%
2024/05/03	2	228.00	2	228.25	230.00	0	6,489	0.00%
2024/05/02	0	0.00	3	230.17	230.00	-3	6,487	-0.05%
2024/04/30	2	219.00	2	222.00	223.50	0	6,468	0.00%
2024/04/29	4	218.38	4	220.50	217.50	0	6,652	0.00%
2024/04/26	2	208.00	2	212.04	212.50	0	6,693	0.00%
2024/04/25	5	205.00	5	206.80	207.50	0	6,699	0.00%
2024/04/23	2	201.47	2	203.50	194.00	0	6,756	0.00%
2024/04/22	3.1	203.00	0	0.00	198.00	3.1	6,803	0.05%
2024/04/19	1	215.00	0	0.00	212.00	1	6,981	0.01%
2024/04/18	10	215.25	0	0.00	215.50	10	6,969	0.14%
2024/04/17	2	216.00	2	219.00	216.50	0	6,996	0.00%
2024/04/16	0	0.00	1	212.00	211.50	-1	7,118	-0.01%
2024/04/15	0	0.00	8.1	214.36	210.00	-8.1	7,041	-0.12%
2024/04/12	3	200.00	2	201.75	206.50	1	6,916	0.01%
2024/04/11	12.1	207.45	0	0.00	200.50	12.1	6,878	0.18%
2024/04/10	2	225.75	7	224.29	222.50	-5	6,709	-0.07%
2024/04/08	2	210.75	2	212.75	213.50	0	6,659	0.00%
2024/04/03	1	216.00	0	0.00	216.00	1	6,637	0.02%
2024/04/02	0	0.00	3	213.50	212.50	-3	6,604	-0.05%
2024/04/01	5	218.50	2	222.00	217.00	3	6,618	0.05%
2024/03/29	3	219.33	1	219.00	218.50	2	6,595	0.03%
2024/03/28	4	223.38	3	227.50	221.00	1	6,601	0.02%
2024/03/27	3	223.17	0	0.00	221.50	3	6,580	0.05%
2024/03/26	10	236.30	10	234.50	228.50	0	6,614	0.00%
2024/03/25	12	235.67	13	235.39	237.50	-1	6,471	-0.02%
2024/03/21	1	219.00	3	216.36	219.50	-2	6,438	-0.03%
2024/03/20	7	209.86	0	0.00	207.50	7	6,744	0.10%
2024/03/19	3	217.50	4	216.75	217.50	-1	6,635	-0.02%
2024/03/18	2	222.50	0	0.00	224.00	2	6,628	0.03%
2024/03/15	0	231.00	0	0.00	225.00	0	6,641	0.00%
2024/03/14	10	238.70	4	242.00	232.00	6	6,668	0.09%
2024/03/13	5	252.30	6	254.83	246.00	-1	6,671	-0.01%
2024/03/12	2	229.00	4	237.56	248.50	-2	6,712	-0.03%
2024/03/07	2	244.91	0	0.00	241.00	2	6,793	0.03%
2024/03/06	0	0.00	0	248.50	248.00	0	6,691	0.00%
2024/03/05	2	252.50	0	0.00	249.00	2	6,663	0.03%
2024/03/04	4	259.99	2	264.50	252.50	2	6,596	0.03%
2024/03/01	2	257.50	2	261.00	260.00	0	6,539	0.00%
2024/02/29	0	0.00	2	256.01	257.50	-2	6,506	-0.03%
2024/02/27	2	252.00	0	0.00	249.50	2	6,532	0.03%
2024/02/26	2	250.00	2	256.50	254.00	0	6,507	0.00%
2024/02/23	8	257.50	8	264.81	253.00	0	6,487	0.00%
2024/02/22	22	256.00	26	253.92	254.50	-4	6,364	-0.06%
2024/02/21	2	236.01	0	0.00	236.50	2	6,285	0.03%
2024/02/19	2	241.00	0	0.00	240.50	2	6,365	0.03%
2024/02/16	2	246.75	0	0.00	248.00	2	6,428	0.03%
2024/02/15	0	0.00	5	225.50	235.00	-5	6,407	-0.08%
2024/02/05	0	220.50	0	0.00	219.00	0	6,563	0.00%
2024/02/02	2	219.00	0	0.00	216.50	2	6,768	0.03%
2024/01/31	2	218.50	0	0.00	219.00	2	6,912	0.03%
2024/01/29	0	0.00	2	224.00	225.00	-2	6,876	-0.03%
2024/01/26	1	223.50	1	219.49	219.50	0	6,900	0.00%
2024/01/25	2	213.00	2	217.00	217.00	0	6,971	0.00%
2024/01/24	2	220.00	0	0.00	216.50	2	7,217	0.03%
2024/01/23	3	207.00	9	215.78	220.50	-6	7,271	-0.08%
2024/01/22	2	206.50	6	199.00	205.50	-4	7,049	-0.06%
2024/01/19	4	193.50	0	0.00	191.00	4	6,986	0.06%
2024/01/18	3	198.33	1	205.00	197.00	2	6,972	0.03%
2024/01/16	1	200.00	1	202.50	204.50	0	6,830	0.00%
2024/01/15	1	197.00	2	198.50	203.50	-1	6,744	-0.01%
2024/01/12	0	189.50	0	0.00	189.00	0	6,546	0.00%
2024/01/11	0	188.00	4	189.13	191.50	-4	6,489	-0.06%
2024/01/10	7	178.57	11	183.95	189.00	-4	6,488	-0.06%
2024/01/09	0	0.00	5	186.10	186.50	-5	6,323	-0.08%
2024/01/08	0	0.00	2	183.25	183.50	-2	6,330	-0.03%
2024/01/05	1	183.00	3	182.83	183.50	-2	6,336	-0.03%
2024/01/03	0	0.00	2	174.00	177.50	-2	6,295	-0.03%
2024/01/02	2	176.00	3	178.83	173.50	-1	6,320	-0.02%
2023/12/29	1	174.50	2	174.00	174.50	-1	6,333	-0.02%
2023/12/28	0	0.00	2.1	172.01	173.50	-2.1	6,368	-0.03%
2023/12/27	2	168.50	0	0.00	168.00	2	6,389	0.03%
2023/12/22	2	172.00	0	0.00	171.50	2	6,401	0.03%
2023/12/21	6	173.00	4	172.75	173.50	2	6,430	0.03%
2023/12/20	2	179.00	0	0.00	178.00	2	6,423	0.03%
2023/12/19	3	180.33	0	0.00	181.50	3	6,383	0.05%
2023/12/18	0	0.00	3	179.50	181.50	-3	6,314	-0.05%
2023/12/15	6	181.83	1	177.50	172.00	5	6,262	0.08%
2023/12/14	4	183.50	6	185.58	186.50	-2	5,929	-0.03%
2023/12/13	5	180.80	3	184.67	180.00	2	6,067	0.03%
2023/12/12	1	181.00	5	181.90	181.00	-4	6,307	-0.06%
2023/12/11	6	179.33	0	0.00	179.00	6	6,307	0.10%
2023/12/08	2	182.00	1	181.50	182.50	1	6,312	0.02%
2023/12/07	2	180.00	2	182.00	182.00	0	6,321	0.00%
2023/12/05	1	178.50	16	178.75	179.00	-15	6,182	-0.24%
2023/12/04	0	0.00	4	169.00	171.00	-4	6,046	-0.07%
2023/11/27	4	168.00	0	0.00	166.50	4	6,305	0.06%
2023/11/24	0	0.00	5	171.20	173.50	-5	6,299	-0.08%
2023/11/22	1	165.00	5	168.80	168.00	-4	6,358	-0.06%
2023/11/21	2	166.00	1	166.50	163.50	1	6,356	0.02%
2023/11/17	3	168.50	1	168.50	168.50	2	6,332	0.03%
2023/11/16	0	0.00	4.1	169.45	170.00	-4.1	6,303	-0.07%
2023/11/15	4	165.00	1	172.00	165.50	3	6,246	0.05%
2023/11/14	6	167.75	10	167.25	169.00	-4	6,146	-0.07%
2023/11/13	24	169.04	26	170.11	166.00	-2	6,074	-0.03%
2023/11/10	0	0.00	9	155.67	159.00	-9	5,813	-0.15%
2023/11/09	0	0.00	1	146.00	151.00	-1	5,631	-0.02%
2023/11/08	0	0.00	8	143.44	147.00	-8	5,657	-0.14%
2023/11/06	0	0.00	1	141.00	141.00	-1	5,696	-0.02%
2023/11/03	2	138.00	0	0.00	140.00	2	5,700	0.04%
2023/11/02	13	141.46	3	142.50	139.50	10	5,716	0.17%
2023/11/01	3	141.67	0	0.00	143.50	3	5,589	0.05%
2023/10/31	9.1	156.05	0	0.00	150.50	9.1	5,324	0.17%
2023/10/30	0	0.00	1	169.50	167.00	-1	5,302	-0.02%
2023/10/27	0	0.00	2	167.50	167.50	-2	5,387	-0.04%
2023/10/26	3	164.67	0	0.00	164.00	3	5,434	0.06%
2023/10/25	5	171.90	3.1	176.02	170.00	1.9	5,423	0.04%
2023/10/24	2	171.00	0	0.00	172.00	2	5,466	0.04%
2023/10/23	0	0.00	2	173.00	173.00	-2	5,583	-0.04%
2023/10/19	4	173.50	1	174.50	173.00	3	5,913	0.05%
2023/10/18	3	175.67	0	0.00	175.00	3	5,963	0.05%
2023/10/17	1	174.50	5.1	180.37	179.50	-4.1	5,956	-0.07%
2023/10/16	10	175.85	3	175.00	175.50	7	6,000	0.12%
2023/10/13	2.1	172.07	0	0.00	172.00	2.1	6,119	0.03%
2023/10/12	0	0.00	7	173.71	175.50	-7	6,335	-0.11%
2023/10/11	7	176.64	4	180.50	172.00	3	6,489	0.05%
2023/10/06	5	173.50	3	175.67	176.00	2	6,735	0.03%
2023/10/05	3	176.67	0	0.00	175.00	3	6,810	0.04%
2023/10/04	0	0.00	2	177.00	182.00	-2	6,988	-0.03%
2023/10/03	3	178.67	0	0.00	176.50	3	7,197	0.04%
2023/10/02	6	182.17	2	184.00	182.50	4	7,640	0.05%
2023/09/28	2	181.50	4	181.50	181.00	-2	7,767	-0.03%
2023/09/27	4	181.50	6	182.50	183.00	-2	7,818	-0.03%
2023/09/26	0	0.00	2	184.00	179.00	-2	7,938	-0.03%
2023/09/25	18	177.08	19	176.47	177.50	-1	8,099	-0.01%
2023/09/22	0	0.00	35	182.36	181.00	-35	8,446	-0.41%
2023/09/21	4	183.00	15	184.00	181.00	-11	8,655	-0.13%
2023/09/20	12	182.96	0	0.00	183.00	12	8,701	0.14%
2023/09/19	59	187.81	67	186.82	187.00	-8	8,614	-0.09%
2023/09/18	54	189.62	3	189.50	188.00	51	8,476	0.60%
2023/09/15	79	182.89	92	176.52	178.50	-13	8,215	-0.16%
2023/09/14	0	0.00	2	168.00	167.50	-2	7,911	-0.03%
2023/09/13	1	160.50	0	0.00	160.50	1	7,851	0.01%
2023/09/12	4	166.88	0	0.00	165.50	4	7,792	0.05%
2023/09/11	0	0.00	4	169.75	170.00	-4	7,726	-0.05%
2023/09/08	2	166.00	2	169.00	166.50	0	7,673	0.00%
2023/09/07	1	165.00	0	0.00	165.50	1	7,677	0.01%
2023/09/06	2	166.00	2	168.00	166.00	0	7,691	0.00%
2023/09/05	0	0.00	5	163.10	165.00	-5	7,660	-0.07%
2023/09/04	2	159.00	1	159.00	159.00	1	7,600	0.01%
2023/08/31	0	0.00	2	161.00	160.00	-2	7,547	-0.03%
2023/08/30	3	158.50	2	157.25	157.50	1	7,489	0.01%
2023/08/29	3	155.83	5	157.20	157.00	-2	7,445	-0.03%
2023/08/28	1	151.50	6.2	148.47	150.00	-5.2	7,327	-0.07%
2023/08/25	3	141.00	2	142.00	144.00	1	7,256	0.01%
2023/08/23	1	142.50	2	141.00	142.00	-1	7,413	-0.01%
2023/08/22	4	139.00	2	141.00	138.00	2	7,463	0.03%
2023/08/21	2	138.00	0	0.00	138.50	2	7,474	0.03%
2023/08/18	2	141.00	0	0.00	138.50	2	7,510	0.03%
2023/08/17	0	0.00	2	143.00	143.50	-2	7,497	-0.03%
2023/08/16	2	137.00	2	139.00	137.00	0	7,498	0.00%
2023/08/15	2	138.00	4	140.00	140.00	-2	7,496	-0.03%
2023/08/14	2	136.00	0	0.00	139.00	2	7,452	0.03%
2023/08/11	0	0.00	1	141.50	143.50	-1	7,361	-0.01%
2023/08/10	2.1	147.86	0	0.00	145.00	2.1	7,284	0.03%
2023/08/09	2.1	154.81	0	0.00	151.50	2.1	7,190	0.03%
2023/08/08	0	0.00	4	158.13	157.00	-4	7,172	-0.06%
2023/08/07	0	0.00	1	152.00	153.00	-1	7,096	-0.01%
2023/08/04	2	152.75	0	0.00	153.00	2	7,112	0.03%
2023/08/02	2	154.00	0	0.00	151.50	2	7,156	0.03%
2023/08/01	4	154.00	2	157.00	156.00	2	7,157	0.03%
2023/07/31	4	164.00	1	166.00	160.50	3	7,087	0.04%
2023/07/28	3	163.33	5	162.80	165.50	-2	7,045	-0.03%
2023/07/27	7	163.14	6	162.58	163.50	1	7,092	0.01%
2023/07/26	3	164.00	4	163.50	164.00	-1	7,021	-0.01%
2023/07/25	2	159.00	2	162.50	164.50	0	6,878	0.00%
2023/07/24	1	156.50	11	156.36	158.50	-10	6,735	-0.15%
2023/07/20	0	0.00	6	146.75	147.50	-6	6,443	-0.09%
2023/07/19	3	141.67	6	143.00	142.50	-3	6,420	-0.05%
2023/07/18	11	145.09	1	144.50	141.50	10	6,490	0.15%
2023/07/17	0	0.00	10	148.70	149.00	-10	6,392	-0.16%
2023/07/14	6	146.00	7	148.00	144.00	-1	6,242	-0.02%
2023/07/13	13	146.50	9.1	147.44	144.50	3.9	6,123	0.06%
2023/07/12	1	143.00	2	141.00	143.00	-1	5,938	-0.02%
2023/07/11	10	143.85	3	141.83	140.50	7	5,853	0.12%
2023/07/10	7	145.36	5	147.70	146.00	2	5,727	0.03%
2023/07/07	1	143.50	5	138.20	144.00	-4	5,747	-0.07%
2023/07/06	4.1	134.05	5	135.00	136.50	-0.9	5,326	-0.02%
2023/07/04	4	134.00	1	134.50	133.50	3	5,304	0.06%
2023/07/03	1	138.00	1	137.00	137.50	0	5,175	0.00%
2023/06/30	2	133.00	2	134.50	136.00	0	4,961	0.00%
2023/06/29	1	122.00	2.4	128.43	129.50	-1.4	4,553	-0.03%
2023/06/28	0	0.00	12	115.63	118.00	-12	4,363	-0.28%
2023/06/27	0	0.00	1	113.00	113.00	-1	4,255	-0.02%
2023/06/21	4	111.00	5	112.20	112.00	-1	4,249	-0.02%
2023/06/19	2	113.00	0	0.00	112.50	2	4,251	0.05%
2023/06/16	4	113.00	7	114.14	113.00	-3	4,261	-0.07%
2023/06/15	0	0.00	4	111.50	113.00	-4	4,258	-0.09%
2023/06/13	5	109.80	1	111.00	108.50	4	4,231	0.09%
2023/06/12	8	113.00	4.5	115.00	112.50	3.5	4,226	0.08%
2023/06/09	0	0.00	8	116.00	116.00	-8	4,198	-0.19%
2023/06/07	1	112.00	4	111.50	112.50	-3	4,176	-0.07%
2023/06/06	0	0.00	13	110.00	110.00	-13	4,162	-0.31%
2023/06/05	3	109.83	0	0.00	109.50	3	4,162	0.07%
2023/06/02	4	110.00	0	0.00	110.00	4	4,182	0.10%
2023/06/01	0	0.00	4	111.00	111.00	-4	4,174	-0.10%
2023/05/31	4	109.00	0	0.00	109.00	4	4,137	0.10%
2023/05/30	5	108.40	7	109.79	109.50	-2	4,128	-0.05%
2023/05/29	2	111.25	19	110.53	109.50	-17	4,073	-0.42%
2023/05/26	3	102.00	6	103.00	103.00	-3	3,928	-0.08%
2023/05/25	1	98.90	4.1	99.98	98.60	-3.1	3,868	-0.08%
2023/05/24	6	98.52	0	0.00	98.60	6	3,857	0.16%
2023/05/23	1.1	101.13	5	103.10	101.00	-3.9	3,851	-0.10%
2023/05/19	9.5	98.71	0	0.00	98.00	9.5	3,934	0.24%
2023/05/18	6	99.80	0	0.00	99.70	6	3,932	0.15%
2023/05/17	0	0.00	6	99.87	100.00	-6	3,948	-0.15%
2023/05/16	4	98.90	0	0.00	98.90	4	3,959	0.10%
2023/05/12	0	0.00	1	100.00	100.00	-1	3,985	-0.03%
2023/05/11	2	100.00	2	100.25	100.00	0	3,975	0.00%
2023/05/10	4	103.50	7	105.07	103.50	-3	3,949	-0.08%
2023/05/09	16	104.41	0	0.00	103.00	16	3,939	0.41%
2023/05/08	10	110.20	1	110.00	109.00	9	3,971	0.23%
2023/05/05	2	114.50	0	0.00	114.00	2	3,883	0.05%
2023/05/04	1	116.00	2	116.50	117.50	-1	3,912	-0.03%
2023/05/03	19	114.63	32	116.28	116.00	-13	4,009	-0.32%
2023/05/02	0	0.00	9	112.83	113.50	-9	3,968	-0.23%
2023/04/28	4	110.00	3	110.00	110.50	1	3,980	0.03%
2023/04/27	7	108.14	0	0.00	108.50	7	4,030	0.17%
2023/04/26	2	110.00	0	0.00	111.00	2	4,020	0.05%
2023/04/25	2	110.25	1	114.00	109.00	1	4,004	0.02%
2023/04/24	12	113.21	2	114.50	113.50	10	3,966	0.25%
2023/04/21	22	114.27	20	116.43	115.00	2	3,934	0.05%
2023/04/20	28	116.16	24	116.58	114.50	4	3,810	0.10%
2023/04/19	1	119.00	5	116.60	115.50	-4	3,799	-0.11%
2023/04/18	14	115.71	14	114.86	114.00	0	3,722	0.00%
2023/04/17	17	114.97	14.1	116.07	115.50	3	3,711	0.08%
2023/04/14	4.1	110.76	4	112.38	112.00	0.1	3,647	0.00%
2023/04/13	17	111.97	20	113.00	112.50	-3	3,634	-0.08%
2023/04/12	13	103.19	6	107.50	112.50	7	3,558	0.20%
2023/04/11	1	104.50	2	105.50	106.00	-1	3,367	-0.03%
2023/04/10	3	105.67	10	106.85	105.00	-7	3,443	-0.20%
2023/04/07	2	100.75	14	101.75	102.50	-12	3,296	-0.36%
2023/04/06	0	97.90	5	95.86	98.00	-5	3,247	-0.15%
2023/03/31	0	93.30	0	0.00	94.60	0	3,358	0.00%
2023/03/30	1	92.10	0	0.00	92.40	1	3,436	0.03%
2023/03/29	0	0.00	1	93.70	93.60	-1	3,410	-0.03%
2023/03/27	4	97.50	6	99.53	97.30	-2	3,450	-0.06%
2023/03/24	1	99.00	0	0.00	99.00	1	3,489	0.03%
2023/03/22	0	0.00	1	98.30	98.30	-1	3,549	-0.03%
2023/03/21	8	98.80	0	0.00	98.50	8	3,565	0.22%
2023/03/20	2	99.50	3	101.00	99.50	-1	3,563	-0.03%
2023/03/16	3	96.90	1	97.50	96.10	2	3,686	0.05%
2023/03/15	6	98.27	0	0.00	97.90	6	3,776	0.16%
2023/03/14	14	101.79	10	99.80	99.50	4	3,823	0.10%
2023/03/13	0	0.00	4	102.00	102.00	-4	3,864	-0.10%
2023/03/10	4	100.00	0	0.00	98.50	4	3,921	0.10%
2023/03/09	3	105.50	0	0.00	102.50	3	3,897	0.08%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	8	106.00	107.00	-8	3,966	-0.20%
2023/03/06	4	102.00	4	103.00	103.00	0	3,954	0.00%
2023/02/24	4	104.00	1	104.00	104.00	3	4,103	0.07%
2023/02/23	4	106.00	0	0.00	106.50	4	4,187	0.10%
2023/02/22	0	0.00	4	106.00	106.00	-4	4,189	-0.10%
2023/02/21	6	105.58	2	105.25	105.50	4	4,176	0.10%
2023/02/20	1	103.50	10	105.45	106.50	-9	4,187	-0.21%
2023/02/17	0	0.00	6	101.50	102.50	-6	4,128	-0.15%
2023/02/16	2	100.75	6	99.02	99.00	-4	4,124	-0.10%
2023/02/14	0	0.00	1.1	98.99	99.00	-1.1	4,113	-0.03%
2023/02/10	1.1	97.47	0	0.00	97.30	1.1	4,152	0.03%
2023/02/09	2	97.80	0	0.00	97.70	2	4,117	0.05%
2023/02/08	4	99.90	0	0.00	98.40	4	4,093	0.10%
2023/02/06	14	100.61	0	0.00	99.60	14	4,063	0.34%
2023/02/02	0	0.00	1	105.50	105.50	-1	4,028	-0.02%
2023/02/01	1	105.00	2	105.75	105.00	-1	3,987	-0.03%
2023/01/31	1	97.70	8	97.31	99.10	-7	3,898	-0.18%
2023/01/30	5	95.86	0	0.00	95.80	5	3,893	0.13%
2023/01/17	0	93.80	5	94.46	95.00	-5	4,001	-0.12%
2023/01/16	0	0.00	4	93.20	92.90	-4	4,039	-0.10%
2023/01/13	4	91.80	0	0.00	91.70	4	4,093	0.10%
2023/01/12	1	93.20	2.2	94.15	92.60	-1.2	4,140	-0.03%
2023/01/11	4	93.40	4	94.13	93.30	0	4,190	0.00%
2023/01/10	11.1	92.89	3	93.50	93.30	8.1	4,159	0.19%
2023/01/09	3.1	92.05	4	92.23	93.30	-0.9	4,100	-0.02%
2023/01/06	2	89.75	5	90.06	89.80	-3	4,022	-0.07%
2023/01/05	6	89.68	1	90.10	89.50	5	4,011	0.12%
2023/01/04	2	91.85	6	92.18	91.70	-4	3,978	-0.10%
2023/01/03	2	90.10	6	90.55	90.90	-4	3,951	-0.10%
2022/12/30	9	90.28	0	0.00	88.60	9	3,912	0.23%
2022/12/29	7	89.80	7	90.96	90.80	0	3,854	0.00%
2022/12/28	1	90.50	11.1	90.21	91.90	-10.1	3,763	-0.27%
2022/12/27	0	0.00	2	87.00	88.00	-2	3,626	-0.06%
2022/12/26	4.1	87.97	0	0.00	86.20	4.1	3,627	0.11%
2022/12/23	16	90.42	8	90.81	88.90	8	3,619	0.22%
2022/12/22	2	89.15	10.1	88.59	90.00	-8.1	3,537	-0.23%
2022/12/21	0	0.00	4	84.80	83.70	-4	3,507	-0.11%
2022/12/20	8	83.60	4	85.50	81.70	4	3,520	0.11%
2022/12/19	8.1	87.06	0	0.00	85.50	8.1	3,524	0.23%
2022/12/16	3	89.17	0	0.00	87.70	3	3,573	0.08%
2022/12/15	0	0.00	4.1	91.20	90.90	-4.1	3,556	-0.11%
2022/12/14	0	0.00	4	89.20	90.30	-4	3,528	-0.11%
2022/12/13	4	88.20	4.1	89.00	87.80	-0.1	3,500	0.00%
2022/12/12	0.1	88.20	0	0.00	88.30	0.1	3,484	0.00%
2022/12/09	4	87.80	1	88.40	88.50	3	3,476	0.09%
2022/12/08	1	90.30	5	88.56	90.00	-4	3,421	-0.12%
2022/12/07	9	88.13	1	88.70	85.90	8	3,324	0.24%
2022/12/06	1	90.60	10.1	90.22	90.20	-9.1	3,217	-0.28%
2022/12/05	5	88.80	0	0.00	88.80	5	3,152	0.16%
2022/12/02	0.1	89.50	5	86.34	88.70	-4.9	3,095	-0.16%
2022/12/01	4	85.10	4	85.60	85.70	0	3,011	0.00%
2022/11/30	4	84.50	1	84.60	85.00	3	2,989	0.10%
2022/11/29	4	83.20	9	84.60	85.10	-5	2,969	-0.17%
2022/11/28	0	0.00	4	82.30	82.50	-4	2,896	-0.14%
2022/11/25	4	81.00	0	0.00	80.50	4	2,882	0.14%
2022/11/24	4	81.00	4	82.00	82.50	0	2,859	0.00%
2022/11/23	0	0.00	3	82.80	82.10	-3	2,838	-0.11%
2022/11/22	11	84.81	3	82.60	82.90	8	2,816	0.28%
2022/11/21	3	84.90	10	84.84	86.30	-7	2,738	-0.26%
2022/11/18	7	80.43	0	0.00	79.50	7	2,648	0.26%
2022/11/16	6	80.07	7	82.09	81.90	-1	2,656	-0.04%
2022/11/15	0	0.00	7	81.89	81.80	-7	2,614	-0.27%
2022/11/14	1	81.50	5	81.30	81.70	-4	2,645	-0.15%
2022/11/11	3	78.53	1	78.80	78.50	2	2,801	0.07%
2022/11/10	1	80.10	0	0.00	79.60	1	3,002	0.03%
2022/11/09	4	79.08	1	78.50	78.30	3	3,016	0.10%
2022/11/08	0	0.00	3	80.40	80.20	-3	2,979	-0.10%
2022/11/07	2	78.50	0	0.00	79.40	2	2,957	0.07%
2022/11/02	0	0.00	1	78.30	78.70	-1	2,941	-0.03%
2022/10/31	2	79.50	0	0.00	77.00	2	2,895	0.07%
2022/10/28	5	80.64	4	81.40	80.80	1	2,838	0.04%
2022/10/27	4	79.00	7	80.77	81.20	-3	2,823	-0.11%
2022/10/26	2	79.05	4	79.93	80.00	-2	2,780	-0.07%
2022/10/25	8	77.38	9	79.16	80.00	-1	2,724	-0.04%
2022/10/24	6	75.60	9	76.58	78.10	-3	2,582	-0.12%
2022/10/21	0	0.00	2	72.90	73.60	-2	2,496	-0.08%
2022/10/20	5	68.94	4	71.50	71.60	1	2,421	0.04%
2022/10/19	0	0.00	11	70.02	70.40	-11	2,376	-0.46%
2022/10/18	0	0.00	5	65.90	66.30	-5	2,337	-0.21%
2022/10/17	1	63.30	0	0.00	64.80	1	2,358	0.04%
2022/10/13	4	64.70	0	0.00	63.40	4	2,375	0.17%
2022/10/12	1	65.40	0	0.00	65.30	1	2,390	0.04%
2022/10/11	0	0.00	4	66.90	66.80	-4	2,416	-0.17%
2022/10/07	0	0.00	4	66.70	66.00	-4	2,409	-0.17%
2022/10/06	4	65.80	0	0.00	66.00	4	2,469	0.16%
2022/10/05	0	0.00	1	66.40	66.20	-1	2,505	-0.04%
2022/10/04	0	0.00	9	65.21	65.40	-9	2,561	-0.35%
2022/09/29	12	63.50	10	65.12	62.10	2	2,542	0.08%
2022/09/28	5	63.40	1	62.70	63.00	4	2,539	0.16%
2022/09/27	1	66.60	2	67.00	66.80	-1	2,548	-0.04%
2022/09/23	5	74.10	1	70.60	70.40	4	2,556	0.16%
2022/09/22	15	76.72	0	0.00	76.20	15	2,561	0.59%
2022/09/21	15	78.98	5	79.84	78.30	10	2,574	0.39%
2022/09/20	9	78.51	29	78.59	77.90	-20	2,636	-0.76%
2022/09/19	30	81.87	43	81.58	80.80	-13	2,673	-0.49%
2022/09/16	0	0.00	10	82.58	81.90	-10	2,731	-0.37%
2022/09/15	15	82.85	5	82.94	82.80	10	2,743	0.36%
2022/09/14	5	81.60	0	0.00	82.50	5	2,775	0.18%
2022/09/08	0	0.00	1	83.10	83.20	-1	2,926	-0.03%
2022/09/06	1	82.20	0	0.00	82.00	1	3,156	0.03%
2022/09/05	2	83.15	1	84.30	83.00	1	3,182	0.03%
2022/08/31	0	0.00	1	87.30	87.30	-1	3,214	-0.03%
2022/08/29	1	85.10	0	0.00	85.40	1	3,241	0.03%
2022/08/26	3	87.00	1	86.10	86.10	2	3,237	0.06%
2022/08/23	0	0.00	0.2	86.70	86.60	-0.2	3,215	-0.01%
2022/08/22	0	0.00	0.6	85.40	86.20	-0.6	3,253	-0.02%
2022/08/19	0	0.00	0.1	86.60	86.50	-0.1	3,243	0.00%
2022/08/18	11	84.08	0	0.00	83.90	11	3,198	0.34%
2022/08/17	10.2	91.71	1	92.90	88.00	9.2	3,013	0.31%
2022/08/16	0	0.00	3	98.10	97.70	-3	2,843	-0.11%
2022/08/15	0.2	101.50	0	0.00	101.00	0.2	2,818	0.01%
2022/08/12	1	98.60	2.1	100.47	100.00	-1.1	2,906	-0.04%
2022/08/11	1	98.90	0	0.00	99.10	1	2,927	0.03%
2022/08/10	0	0.00	0.2	101.00	101.00	-0.2	2,940	-0.01%
2022/08/09	0	0.00	3.1	101.31	101.00	-3.1	2,968	-0.11%
2022/08/03	0	0.00	1	99.60	99.90	-1	3,194	-0.03%
2022/08/02	2	99.50	0	0.00	98.90	2	3,214	0.06%
2022/08/01	3.4	101.62	0	0.00	101.50	3.4	3,236	0.11%
2022/07/29	0.1	102.00	0	0.00	102.00	0.1	3,250	0.00%
2022/07/28	0	0.00	2	102.00	100.50	-2	3,278	-0.06%
2022/07/26	5	100.60	5	100.50	99.40	0	3,399	0.00%
2022/07/25	1	100.00	1	99.40	100.00	0	3,457	0.00%
2022/07/22	1	99.00	1	98.00	98.00	0	3,576	0.00%
2022/07/21	1	96.80	0	0.00	97.80	1	3,745	0.03%
2022/07/20	0.4	98.12	0	0.00	97.40	0.4	4,535	0.01%
2022/07/19	0	0.00	0.2	97.80	97.40	-0.2	4,609	0.00%
2022/07/15	0.1	95.70	0	0.00	94.40	0.1	4,720	0.00%
2022/07/14	0.1	95.80	0	0.00	96.30	0.1	4,833	0.00%
2022/07/13	2.1	99.89	0	0.00	96.40	2.1	4,957	0.04%
2022/07/12	5.3	100.17	0	0.00	98.00	5.3	5,311	0.10%
2022/07/08	1.1	105.09	1	104.50	105.00	0.1	6,030	0.00%
2022/07/07	4.5	106.17	0	0.00	106.00	4.5	6,067	0.07%
2022/07/06	3.6	109.65	0	0.00	106.50	3.6	6,132	0.06%
2022/07/05	10	113.00	10	112.50	112.50	0	6,141	0.00%
2022/07/04	0	0.00	3	112.00	112.50	-3	6,096	-0.05%
2022/07/01	6	110.50	7	111.64	109.00	-1	6,082	-0.02%
2022/06/30	5	111.00	6	112.08	110.50	-1	6,034	-0.02%
2022/06/28	2	108.00	29	108.21	108.50	-27	6,091	-0.44%
2022/06/24	0	0.00	7	104.29	107.50	-7	6,191	-0.11%
2022/06/20	1	99.50	0	0.00	99.80	1	6,562	0.02%
2022/06/17	2	99.55	1	99.90	101.00	1	6,524	0.02%
2022/06/16	28.1	106.59	0	0.00	105.50	28.1	6,414	0.44%
2022/06/15	5	111.00	2	114.00	108.00	3	6,386	0.05%
2022/06/14	1.1	108.55	2	109.00	110.00	-0.9	6,176	-0.01%
2022/06/13	2.1	112.05	0	0.00	112.00	2.1	6,137	0.03%
2022/06/10	0.1	114.00	0	0.00	113.50	0.1	6,130	0.00%
2022/06/09	1	115.00	2	115.00	114.50	-1	6,112	-0.02%
2022/06/08	2	113.00	0	0.00	113.50	2	6,089	0.03%
2022/06/06	0.1	114.00	0	0.00	113.00	0.1	6,101	0.00%
2022/06/02	1	112.50	0	0.00	112.50	1	6,122	0.02%
2022/06/01	0	0.00	1	114.50	114.00	-1	6,132	-0.02%
2022/05/30	1	117.00	2	116.50	116.50	-1	6,120	-0.02%
2022/05/26	2.1	113.05	1	114.50	112.50	1.1	6,065	0.02%
2022/05/24	10.1	116.80	0	0.00	114.50	10.1	6,028	0.17%
2022/05/20	8	122.10	13	120.23	117.50	-5	5,961	-0.08%
2022/05/19	7	117.28	0	0.00	119.00	7	5,901	0.12%
2022/05/18	0	0.00	10	120.80	120.00	-10	5,866	-0.17%
2022/05/17	3	118.00	0	0.00	118.50	3	5,839	0.05%
2022/05/16	1	115.00	3	117.67	118.50	-2	5,809	-0.03%
2022/05/13	11.1	116.95	13	120.31	116.00	-1.9	5,750	-0.03%
2022/05/12	2	113.00	2	114.00	112.00	0	5,612	0.00%
2022/05/11	2	117.00	2	119.00	115.50	0	5,588	0.00%
2022/05/10	26	114.10	25	116.18	117.50	1	5,551	0.02%
2022/05/09	14	117.32	1	117.50	116.00	13	5,528	0.24%
2022/05/06	0	0.00	1	120.50	119.50	-1	5,498	-0.02%
2022/05/05	1	123.50	2	123.00	122.00	-1	5,479	-0.02%
2022/05/04	7	121.79	2	122.00	120.50	5	5,462	0.09%
2022/05/03	2	126.00	1	123.50	123.50	1	5,418	0.02%
2022/04/29	2	125.00	2	127.00	127.50	0	5,388	0.00%
2022/04/28	3.1	130.10	5	129.90	125.00	-1.9	5,336	-0.04%
2022/04/27	2	131.00	38	129.68	134.00	-36	5,177	-0.70%
2022/04/26	11	134.86	7.2	134.60	133.50	3.8	5,001	0.08%
2022/04/22	1	128.00	3	129.00	128.50	-2	4,124	-0.05%
2022/04/21	0.1	128.50	0	0.00	127.50	0.1	4,080	0.00%
2022/04/20	4.1	130.99	2	129.00	131.00	2.1	4,037	0.05%
2022/04/19	1	132.50	4	134.88	133.50	-3	3,920	-0.08%
2022/04/18	7	132.21	5	133.40	132.50	2	3,801	0.05%
2022/04/15	4.1	130.66	12	127.71	130.50	-7.9	3,517	-0.22%
2022/04/14	3	119.67	16.1	123.20	124.00	-13.1	3,058	-0.43%
2022/04/13	2	117.00	5	117.20	117.50	-3	2,849	-0.11%
2022/04/12	0	0.00	6	117.67	118.50	-6	2,793	-0.21%
2022/04/11	4	116.38	2	115.75	115.00	2	2,716	0.07%
2022/04/08	0	0.00	7	113.50	116.50	-7	2,684	-0.26%
2022/04/07	2	112.00	0	0.00	112.00	2	2,655	0.08%
2022/04/06	9	115.39	3	115.00	115.00	6	2,628	0.23%
2022/04/01	1	115.50	26	115.02	115.50	-25	2,591	-0.96%
2022/03/31	22.1	113.46	4	112.00	111.00	18.1	2,490	0.72%
2022/03/30	8	112.69	1	113.50	112.50	7	2,432	0.29%
2022/03/29	25.1	116.20	21	113.52	113.50	4.1	2,388	0.17%
2022/03/28	0	0.00	8	121.25	121.50	-8	2,230	-0.36%
2022/03/25	7	118.43	1	120.00	119.00	6	2,145	0.28%
2022/03/24	6	117.92	20	117.75	119.50	-14	2,259	-0.62%
2022/03/23	2	112.00	1	111.00	111.50	1	2,226	0.04%
2022/03/22	0	0.00	2	111.50	112.00	-2	2,223	-0.09%
2022/03/18	0	0.00	3	108.17	109.00	-3	2,212	-0.14%
2022/03/16	0	0.00	2	106.00	106.50	-2	2,207	-0.09%
2022/03/15	0	0.00	1	106.50	105.50	-1	2,207	-0.05%
2022/03/10	3	105.83	2	108.00	106.50	1	2,216	0.05%
2022/03/09	2	106.00	2	106.50	105.50	0	2,212	0.00%
2022/03/08	1	106.00	0	0.00	105.00	1	2,187	0.05%
2022/03/07	2	110.00	2	110.00	108.00	0	2,158	0.00%
2022/03/04	7	113.29	0	0.00	112.00	7	2,133	0.33%
2022/03/02	0	0.00	2	113.00	112.50	-2	2,126	-0.09%
2022/02/23	2	111.00	0	0.00	111.50	2	2,224	0.09%
2022/02/17	0	0.00	2	111.00	110.50	-2	2,241	-0.09%
2022/02/15	2	109.00	0	0.00	108.50	2	2,287	0.09%
2022/02/11	0	0.00	2	111.50	111.50	-2	2,342	-0.09%
2022/02/10	0	0.00	4	112.00	112.00	-4	2,366	-0.17%
2022/02/09	0.2	110.50	0	0.00	110.50	0.2	2,447	0.01%
2022/02/08	5	110.20	0	0.00	110.50	5	2,457	0.20%
2022/02/07	0	0.00	2	110.00	110.00	-2	2,461	-0.08%
2022/01/24	2	108.00	0	0.00	109.00	2	2,524	0.08%
2022/01/17	0	0.00	5	114.00	114.00	-5	2,671	-0.19%
2022/01/14	2	115.00	0	0.00	115.00	2	2,695	0.07%
2022/01/13	0	0.00	2	118.50	116.00	-2	2,717	-0.07%
2022/01/11	12	117.67	4	117.50	116.50	8	2,728	0.29%
2022/01/10	4	120.50	6	119.08	121.00	-2	2,728	-0.07%
2022/01/07	2	116.25	10	116.60	116.50	-8	2,746	-0.29%
2022/01/06	0	0.00	1	113.50	114.50	-1	2,795	-0.04%
2022/01/05	1	112.50	1	113.50	112.00	0	2,868	0.00%
2022/01/04	1	113.00	0	0.00	113.00	1	2,989	0.03%
2022/01/03	0	0.00	4	111.50	114.00	-4	3,122	-0.13%
2021/12/30	8	110.50	0	0.00	110.50	8	3,396	0.24%
2021/12/27	4	110.00	3	110.00	110.50	1	4,786	0.02%
2021/12/24	1	110.50	1	111.50	110.50	0	5,362	0.00%
2021/12/23	2	111.50	1	111.50	111.50	1	5,554	0.02%
2021/12/22	1	113.00	2	113.00	112.00	-1	5,612	-0.02%
2021/12/21	3	113.50	1	113.50	114.00	2	5,597	0.04%
2021/12/20	9	116.83	1	121.00	114.00	8	5,569	0.14%
2021/12/17	3	116.50	12	115.46	116.50	-9	5,313	-0.17%
2021/12/13	1	108.50	0	0.00	110.00	1	5,102	0.02%
2021/12/10	0	0.00	1	108.50	108.50	-1	5,104	-0.02%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	3	110.17	0	0.00	110.50	3	5,113	0.06%
2021/12/07	0	0.00	2	111.50	111.00	-2	5,148	-0.04%
2021/12/06	2	109.50	0	0.00	110.50	2	5,157	0.04%
2021/12/03	3	111.83	7	113.64	110.50	-4	5,182	-0.08%
2021/12/01	0	0.00	2	112.00	112.00	-2	5,183	-0.04%
2021/11/30	0	0.00	3	110.17	112.00	-3	5,196	-0.06%
2021/11/29	2	108.00	0	0.00	109.00	2	5,193	0.04%
2021/11/26	2	110.00	1	110.00	110.00	1	5,190	0.02%
2021/11/25	3	112.17	0	0.00	111.50	3	5,200	0.06%
2021/11/24	4	114.63	5.1	114.76	112.00	-1.1	5,212	-0.02%
2021/11/22	2	111.00	0	0.00	109.50	2	5,143	0.04%
2021/11/19	0	0.00	2.1	112.00	111.50	-2.1	5,154	-0.04%
2021/11/17	2	107.00	0	0.00	107.50	2	5,138	0.04%
2021/11/16	2	109.00	4	109.75	108.50	-2	5,148	-0.04%
2021/11/15	3.1	109.01	0	0.00	109.00	3.1	5,155	0.06%
2021/11/11	3	111.67	3	112.83	112.50	0	5,132	0.00%
2021/11/10	3	114.83	3	116.17	114.00	0	5,123	0.00%
2021/11/09	4	113.88	3	114.17	114.50	1	5,111	0.02%
2021/11/08	1	111.50	6.1	114.84	114.00	-5.1	5,101	-0.10%
2021/11/05	5	110.50	0.1	110.50	110.50	4.9	5,044	0.10%
2021/11/04	0.1	112.00	0	111.78	110.50	0.1	5,066	0.00%
2021/11/03	2	113.00	2	114.50	112.00	0	5,088	0.00%
2021/11/02	2.1	113.07	2	113.50	111.50	0.1	5,088	0.00%
2021/11/01	3.1	116.94	0	0.00	115.00	3.1	5,076	0.06%
2021/10/29	4	114.75	4	113.38	113.00	0	5,063	0.00%
2021/10/28	0	0.00	9	114.50	114.00	-9	5,017	-0.18%
2021/10/27	2	108.75	2	107.50	109.00	0	4,896	0.00%
2021/10/26	3	106.00	12	106.50	106.00	-9	4,881	-0.18%
2021/10/22	3	106.17	1	105.50	105.50	2	4,896	0.04%
2021/10/21	3	107.17	1.1	108.45	108.00	1.9	4,909	0.04%
2021/10/20	7.3	108.07	0	0.00	106.50	7.3	4,874	0.15%
2021/10/19	0.1	108.00	0.1	108.00	108.00	0	4,845	0.00%
2021/10/18	18	108.31	1	107.50	107.50	17	4,837	0.35%
2021/10/15	3.1	109.03	6	109.83	110.50	-2.9	4,826	-0.06%
2021/10/14	14	112.89	2	113.00	111.50	12	4,733	0.25%
2021/10/13	4.1	114.74	4.1	117.03	118.00	-0.1	4,607	0.00%
2021/10/12	1.3	116.38	4	117.00	113.00	-2.8	4,523	-0.06%
2021/10/08	5	120.90	19	123.97	121.00	-14	4,420	-0.32%
2021/10/07	19.3	119.28	4	119.25	123.50	15.3	4,316	0.35%
2021/10/06	70.1	127.12	72.4	126.86	122.00	-2.4	4,053	-0.06%
2021/10/05	2	117.00	276	118.74	123.50	-274	3,406	-8.04%	大賣/鉅額交易
2021/10/04	361	121.81	93	122.86	121.50	268	3,164	8.47%	大買/鉅額交易
2021/10/01	17	118.59	22.5	119.79	113.00	-5.5	2,791	-0.20%
2021/09/30	0	0.00	10	114.90	116.50	-10	2,257	-0.44%
2021/09/29	0.1	106.50	5	106.60	106.00	-4.9	2,115	-0.23%
2021/09/24	0.2	103.50	0	0.00	102.50	0.2	2,382	0.01%
2021/09/15	4	105.25	0	0.00	104.50	4	2,857	0.14%
2021/09/13	0.2	110.00	0	0.00	108.00	0.2	3,427	0.00%
2021/09/10	5.2	109.81	5	111.00	109.50	0.2	3,531	0.00%
2021/09/09	1	106.00	1	106.50	106.50	0	3,588	0.00%
2021/09/03	0.2	109.50	0	0.00	108.50	0.2	4,632	0.00%
2021/09/02	0.1	111.50	0	0.00	110.50	0.1	4,879	0.00%
2021/09/01	0.2	112.00	0	0.00	111.00	0.2	5,140	0.00%
2021/08/31	0.2	112.00	2	111.00	112.00	-1.9	5,146	-0.04%
2021/08/30	0	112.00	0	0.00	112.00	0	5,221	0.00%
2021/08/27	2.2	113.07	0.4	113.50	113.00	1.8	5,559	0.03%
2021/08/26	3.2	116.52	2	119.00	115.00	1.2	5,594	0.02%
2021/08/25	0	0.00	3	113.67	114.50	-3	5,636	-0.05%
2021/08/24	1	108.50	0	0.00	110.50	1	5,669	0.02%
2021/08/20	2.2	107.17	2	109.00	108.50	0.2	5,868	0.00%
2021/08/19	2	112.00	1	113.50	110.00	1	5,888	0.02%
2021/08/18	1	114.00	0	0.00	115.00	1	5,895	0.02%
2021/08/17	1	113.00	2	115.00	112.50	-1	5,908	-0.02%
2021/08/16	2	113.00	0.2	114.00	113.00	1.8	5,915	0.03%
2021/08/12	1	113.50	1	115.00	115.00	0	5,937	0.00%
2021/08/11	3	114.67	3	117.00	114.50	0	5,995	0.00%
2021/08/10	3.2	116.10	2	117.00	115.50	1.2	6,044	0.02%
2021/08/09	2	121.00	2	120.00	119.50	0	6,130	0.00%
2021/08/06	4.1	116.88	4	119.50	116.50	0.1	6,187	0.00%
2021/08/04	11.1	119.55	0	0.00	118.50	11.1	6,460	0.17%
2021/08/02	0.1	125.00	2	124.00	124.00	-1.9	6,996	-0.03%
2021/07/29	2.1	122.00	2	122.50	122.00	0.1	7,252	0.00%
2021/07/28	2.2	121.96	5.1	122.33	123.00	-2.9	7,292	-0.04%
2021/07/27	3.1	123.02	0	0.00	121.00	3.1	7,352	0.04%
2021/07/26	6	125.83	0	0.00	125.00	6	7,485	0.08%
2021/07/23	6	126.83	1	129.00	126.50	5	7,531	0.07%
2021/07/22	29.1	126.98	26	128.50	126.50	3.1	7,517	0.04%
2021/07/21	0.1	128.50	0	0.00	127.50	0.1	7,536	0.00%
2021/07/19	1	131.50	3	129.67	129.50	-2	7,501	-0.03%
2021/07/16	0	0.00	3	129.33	128.00	-3	7,575	-0.04%
2021/07/15	2	129.25	3	130.33	131.00	-1	7,606	-0.01%
2021/07/14	12	126.83	1	126.00	126.50	11	7,680	0.14%
2021/07/13	6.1	126.47	0	0.00	126.00	6.1	7,810	0.08%
2021/07/12	3	131.50	0	0.00	129.00	3	7,844	0.04%
2021/07/09	2	130.00	0	0.00	129.00	2	7,879	0.03%
2021/07/08	0	0.00	7.3	132.43	133.50	-7.3	7,911	-0.09%
2021/07/07	1	131.00	0	0.00	130.50	1	7,908	0.01%
2021/07/06	2	135.50	1	134.00	134.00	1	7,945	0.01%
2021/07/05	1	134.50	32	136.61	136.00	-31	7,924	-0.39%
2021/07/02	0	0.00	1	131.00	133.50	-1	7,828	-0.01%
2021/07/01	2	130.25	1.1	129.64	129.50	0.9	7,797	0.01%
2021/06/30	3	134.50	2	134.00	134.00	1	7,705	0.01%
2021/06/29	31.1	134.90	2	132.25	131.50	29.1	7,616	0.38%
2021/06/28	6	131.33	5	132.90	131.50	1	7,515	0.01%
2021/06/25	1	133.50	1	134.50	131.50	0	7,436	0.00%
2021/06/24	3	137.83	3	134.17	134.50	0	7,399	0.00%
2021/06/23	13	138.31	15.4	136.39	134.00	-2.4	7,310	-0.03%
2021/06/22	16.1	140.71	5.1	139.81	137.50	11	7,170	0.15%
2021/06/21	4.4	132.77	1	134.50	133.50	3.4	6,799	0.05%
2021/06/18	1	132.03	1.1	131.18	132.50	-0.1	6,703	0.00%
2021/06/17	4	135.00	13	135.15	132.50	-9	6,614	-0.14%
2021/06/16	10.1	134.50	3.1	134.48	132.50	7	6,410	0.11%
2021/06/15	1	130.47	0	0.00	130.00	1	6,149	0.02%
2021/06/11	1.2	129.64	17.3	125.61	124.50	-16	5,929	-0.27%
2021/06/10	6.1	122.98	5	123.40	121.50	1.1	5,562	0.02%
2021/06/09	1.1	116.38	14	121.89	123.50	-12.9	5,306	-0.24%
2021/06/07	4	113.75	2	112.50	111.50	2	5,059	0.04%
2021/06/04	11	124.73	5	119.40	116.00	6	4,986	0.12%
2021/06/03	0	0.00	1	115.50	116.00	-1	4,642	-0.02%
2021/06/02	0	0.00	1	115.50	115.00	-1	4,624	-0.02%
2021/06/01	1	113.50	0	0.00	113.50	1	4,574	0.02%
2021/05/31	0	0.00	5	112.60	110.50	-5	4,564	-0.11%
2021/05/28	0	0.00	1	107.00	106.00	-1	4,450	-0.02%
2021/05/25	7	103.57	0	0.00	103.50	7	4,499	0.16%
2021/05/24	0	103.50	1	102.50	103.50	-1	4,519	-0.02%
2021/05/21	1	103.00	10	102.50	104.00	-9	4,565	-0.20%
2021/05/19	1	105.00	3	107.50	106.00	-2	4,617	-0.04%
2021/05/18	0	0.00	1	102.50	104.50	-1	4,604	-0.02%
2021/05/17	2	97.75	14	100.22	95.50	-12	4,577	-0.26%
2021/05/14	6	105.50	0	0.00	106.00	6	4,465	0.13%
2021/05/13	1	102.00	1	100.00	106.00	0	4,390	0.00%
2021/05/12	3	107.67	1	116.50	105.50	2	4,288	0.05%
2021/05/11	8	119.56	5	118.60	116.00	3	4,090	0.07%
2021/05/10	12	121.17	8.1	122.52	122.50	3.9	3,867	0.10%
2021/05/07	0	0.00	9	117.22	116.50	-9	3,558	-0.25%
2021/05/06	1	118.50	36	117.76	119.00	-35	3,469	-1.01%
2021/05/05	5	109.00	4	109.13	109.00	1	3,343	0.03%
2021/05/04	4	108.63	0	0.00	106.50	4	3,356	0.12%
2021/05/03	14	116.71	3	114.17	112.00	11	3,386	0.32%
2021/04/29	1	115.50	2	116.00	116.00	-1	3,283	-0.03%
2021/04/27	1	115.50	4	114.50	114.00	-3	3,268	-0.09%
2021/04/26	8	113.06	4	113.50	115.00	4	3,267	0.12%
2021/04/23	3	112.00	8	111.00	112.00	-5	3,305	-0.15%
2021/04/22	10	113.95	3	112.50	112.00	7	3,332	0.21%
2021/04/21	1	117.00	1.2	116.58	116.50	-0.2	3,284	-0.01%
2021/04/20	3	119.67	0	0.00	117.50	3	3,261	0.09%
2021/04/19	33	117.53	5	118.40	119.00	28	3,242	0.86%
2021/04/16	0	0.00	1.1	114.02	114.00	-1.1	3,150	-0.03%
2021/04/15	3	113.17	4	112.88	112.00	-1	3,155	-0.03%
2021/04/14	1.2	112.92	1	110.50	110.50	0.2	3,196	0.01%
2021/04/12	1	109.50	7.1	111.37	112.00	-6.1	3,162	-0.19%
2021/04/09	0.1	108.00	0.1	108.50	108.00	-0.1	3,138	0.00%
2021/04/08	1	110.50	2	111.00	110.50	-1	3,123	-0.03%
2021/04/07	1.1	107.57	2.1	108.00	108.00	-1.1	3,132	-0.03%
2021/04/06	2	105.50	0	0.00	106.50	2	3,160	0.06%
2021/04/01	0	106.00	0	0.00	106.00	0	3,207	0.00%
2021/03/31	2	107.00	0.4	107.25	106.00	1.6	3,224	0.05%
2021/03/30	9	105.44	2	107.50	108.50	7	3,245	0.22%
2021/03/29	9.1	105.25	0	0.00	105.50	9.1	3,277	0.28%
2021/03/25	2.2	105.82	0	0.00	105.00	2.2	3,485	0.06%
2021/03/22	0	111.50	0	0.00	111.00	0	3,572	0.00%
2021/03/16	0	0.00	1	112.06	112.00	-1	3,793	-0.03%
2021/03/12	8	113.38	5	112.00	112.00	3	3,859	0.08%
2021/03/09	0	112.50	0	0.00	111.50	0	3,947	0.00%
2021/03/08	0	0.00	1	111.50	110.50	-1	3,991	-0.03%
2021/03/05	1	112.00	0.1	113.00	112.00	0.9	4,015	0.02%
2021/03/04	3	116.00	2	116.00	113.00	1	4,113	0.02%
2021/03/03	1	113.50	0	0.00	114.00	1	4,160	0.02%
2021/02/26	4	118.63	1.2	115.42	114.00	2.8	4,366	0.06%
2021/02/25	0	0.00	0.4	115.00	115.00	-0.4	4,307	-0.01%
2021/02/24	0	0.00	1.6	114.61	114.00	-1.6	4,359	-0.04%
2021/02/23	1	115.50	0	0.00	115.50	1	4,389	0.02%
2021/02/22	0	113.00	0	0.00	115.00	0	4,366	0.00%
2021/02/18	0	0.00	8	109.88	109.50	-8	4,362	-0.18%
2021/02/17	0	0.00	1	107.50	108.00	-1	4,402	-0.02%
2021/02/05	1	103.50	5	105.50	103.50	-4	4,388	-0.09%
2021/02/04	5	104.00	0	0.00	105.00	5	4,417	0.11%
2021/02/02	1	103.00	0	0.00	103.00	1	4,487	0.02%
2021/02/01	10	103.00	10	104.00	104.00	0	4,622	0.00%
2021/01/28	1	104.00	9	103.33	104.00	-8	4,753	-0.17%
2021/01/27	4	106.88	2	106.50	106.50	2	4,791	0.04%
2021/01/26	6	107.58	8	107.69	109.00	-2	4,830	-0.04%
2021/01/25	0.2	110.50	18	109.11	110.50	-17.8	4,821	-0.37%
2021/01/22	6.1	103.44	3	105.00	105.00	3.1	4,748	0.07%
2021/01/21	2	100.00	1	100.50	100.50	1	4,716	0.02%
2021/01/20	1	101.50	1	100.00	100.00	0	4,804	0.00%
2021/01/19	1	104.00	2	104.50	103.00	-1	4,809	-0.02%
2021/01/15	6	101.33	0	0.00	100.50	6	4,794	0.13%
2021/01/13	1	102.50	0	0.00	102.50	1	4,830	0.02%
2021/01/12	7	102.57	1	101.50	101.50	6	4,904	0.12%
2021/01/11	3	106.33	1	106.00	106.00	2	4,880	0.04%
2021/01/08	2	110.50	0	0.00	109.00	2	4,914	0.04%
2021/01/07	1	111.00	5	110.80	113.50	-4	4,952	-0.08%
2021/01/06	6	108.83	0	0.00	106.50	6	5,136	0.12%
2021/01/05	0	0.00	1	111.50	110.00	-1	5,662	-0.02%
2021/01/04	2.1	106.95	1	107.50	109.50	1.1	5,885	0.02%
2020/12/31	2	107.75	0	0.00	107.00	2	5,926	0.03%
2020/12/30	3	108.50	2	107.50	109.00	1	6,274	0.02%
2020/12/29	0	0.00	1	109.00	109.00	-1	6,638	-0.02%
2020/12/28	12	110.54	10	109.50	110.00	2	6,673	0.03%
2020/12/24	0	0.00	1	115.00	113.00	-1	6,845	-0.01%
2020/12/23	6.1	114.24	5	114.50	113.50	1.1	7,092	0.02%
2020/12/22	2	118.50	2	120.50	113.50	0	7,963	0.00%
2020/12/21	1	115.50	3	115.17	118.50	-2	7,993	-0.03%
2020/12/18	4	113.38	0	0.00	112.00	4	8,037	0.05%
2020/12/17	1.1	109.25	0	0.00	110.50	1.1	8,124	0.01%
2020/12/15	9.2	114.16	6	113.75	111.50	3.2	8,619	0.04%
2020/12/14	1.1	116.64	3	116.67	116.50	-1.9	8,628	-0.02%
2020/12/11	3	120.33	2	120.50	120.00	1	8,708	0.01%
2020/12/10	31	125.44	31	123.56	121.50	0	8,802	0.00%
2020/12/09	3	122.00	1	122.00	122.00	2	9,052	0.02%
2020/12/08	1	121.50	2	122.00	121.50	-1	9,665	-0.01%
2020/12/07	2	122.50	0	0.00	122.50	2	9,957	0.02%
2020/12/03	2	127.25	0	127.50	126.00	2	10,551	0.02%
2020/12/02	3.1	128.10	1.5	127.67	126.00	1.6	11,057	0.01%
2020/11/30	4	132.25	4.1	132.26	130.50	-0.1	11,330	0.00%
2020/11/27	0	0.00	0.9	130.00	129.00	-0.9	11,394	-0.01%
2020/11/26	6	127.00	9	127.28	127.00	-3	11,696	-0.03%
2020/11/25	10	124.85	10.6	124.93	125.50	-0.6	12,113	0.00%
2020/11/24	3.1	120.34	3	120.17	120.00	0.1	12,092	0.00%
2020/11/23	9	122.22	9	121.56	122.00	0	12,418	0.00%
2020/11/20	7	123.00	7	123.14	123.50	0	12,613	0.00%
2020/11/19	8	126.38	1	126.00	126.00	7	12,815	0.05%
2020/11/18	0	0.00	1	124.00	124.50	-1	13,059	-0.01%
2020/11/17	10	124.60	86	125.66	124.00	-76	13,204	-0.58%
2020/11/16	8	127.63	2	126.00	125.50	6	13,334	0.04%
2020/11/13	14	130.50	0	0.00	130.00	14	13,382	0.10%
2020/11/12	2	129.75	0	0.00	128.50	2	13,825	0.01%
2020/11/11	4.1	130.51	1	131.00	130.50	3.1	13,868	0.02%
2020/11/10	7	132.64	17	132.44	130.50	-10	13,956	-0.07%
2020/11/09	2	133.75	4	134.75	134.00	-2	14,046	-0.01%
2020/11/06	1	132.50	3	132.17	131.00	-2	13,998	-0.01%
2020/11/05	9	131.39	5	130.90	130.00	4	14,170	0.03%
2020/11/04	1	129.50	1	129.50	129.50	0	14,447	0.00%
2020/11/03	1	133.00	3	132.17	131.50	-2	14,817	-0.01%
2020/11/02	3	127.67	3	127.83	127.50	0	14,818	0.00%
2020/10/30	4	131.63	4	131.13	130.00	0	14,818	0.00%
2020/10/29	8	131.81	5	132.00	132.00	3	14,959	0.02%
2020/10/28	5	134.60	0	0.00	133.50	5	14,980	0.03%
2020/10/27	0	0.00	0	132.00	132.00	0	14,965	0.00%
2020/10/26	14	131.39	10	130.85	130.00	4	15,370	0.03%
2020/10/23	2	132.00	0	0.00	132.00	2	15,697	0.01%
2020/10/22	17	130.18	19	130.58	131.00	-2	15,679	-0.01%
2020/10/21	0	0.00	2	132.00	132.00	-2	15,659	-0.01%
2020/10/20	0	0.00	2	133.00	132.50	-2	15,711	-0.01%
2020/10/19	5	134.50	5	135.50	135.00	0	15,682	0.00%
2020/10/16	14	137.43	17	135.82	134.50	-3	15,822	-0.02%
2020/10/15	12	141.17	10	139.80	138.00	2	15,821	0.01%
2020/10/14	5	142.00	13	143.85	141.50	-8	15,766	-0.05%
2020/10/13	25	140.98	23	138.83	139.50	2	15,613	0.01%
2020/10/12	20	136.88	12	137.71	139.00	8	15,189	0.05%
2020/10/08	2	136.25	2	136.00	135.00	0	15,200	0.00%
2020/10/07	43	137.06	18	136.69	135.50	25	15,128	0.17%
2020/10/06	20	133.75	24.1	135.70	138.00	-4.1	14,831	-0.03%
2020/10/05	4	127.50	2	128.50	130.00	2	14,654	0.01%
2020/09/30	63	124.94	13	125.73	128.00	50	14,650	0.34%
2020/09/29	18	123.58	14	124.21	125.00	4	14,619	0.03%
2020/09/28	23	124.11	20	124.75	124.00	3	14,564	0.02%
2020/09/25	66	131.77	112	132.00	123.50	-46	14,299	-0.32%	大賣/
2020/09/24	8	131.00	3	130.83	131.00	5	13,382	0.04%
2020/09/23	10	131.45	8	131.25	133.00	2	13,238	0.02%
2020/09/22	7	131.21	8.1	131.61	130.00	-1.1	13,125	-0.01%
2020/09/21	12	133.92	10.7	133.43	132.00	1.3	13,008	0.01%
2020/09/18	19	131.08	23.2	133.10	135.00	-4.2	12,802	-0.03%
2020/09/17	17	130.68	18	129.50	129.00	-1	12,474	-0.01%
2020/09/16	9	130.33	13	130.69	132.00	-4	12,394	-0.03%
2020/09/15	14	128.79	14	128.96	129.50	0	12,266	0.00%
2020/09/14	29	128.09	24	129.65	129.00	5	12,154	0.04%
2020/09/11	18.1	135.49	18	136.11	130.50	0.1	11,857	0.00%
2020/09/10	16	131.94	18	132.25	133.50	-2	11,230	-0.02%
2020/09/09	167	130.19	231	130.66	134.00	-64	10,947	-0.58%	大買/大賣/
2020/09/08	13	127.81	94	128.96	127.00	-81	10,630	-0.76%
2020/09/07	190	134.69	125.1	134.38	132.50	64.9	10,371	0.63%	大買/大賣/
2020/09/04	98	123.92	24	124.17	124.00	74	9,944	0.74%
2020/09/03	9	124.17	6	124.67	124.50	3	9,887	0.03%
2020/09/02	8	122.25	10	122.85	123.50	-2	9,735	-0.02%
2020/09/01	20	122.10	12	122.33	120.00	8	9,670	0.08%
2020/08/31	15	119.23	20	120.98	123.00	-5	9,339	-0.05%
2020/08/28	3	113.33	2	114.50	113.50	1	8,874	0.01%
2020/08/27	8	114.81	12	115.63	113.50	-4	8,776	-0.05%
2020/08/26	20	111.88	1	111.50	113.50	19	8,455	0.22%
2020/08/25	5	110.40	2	108.75	108.00	3	8,298	0.04%
2020/08/24	7	106.43	8	105.06	108.00	-1	8,316	-0.01%
2020/08/21	12	102.58	7	102.64	102.50	5	8,429	0.06%
2020/08/20	1	100.00	0	0.00	99.00	1	8,356	0.01%
2020/08/19	2	104.75	0	0.00	105.50	2	8,192	0.02%
2020/08/18	16	108.66	21	105.62	105.00	-5	8,084	-0.06%
2020/08/17	0	0.00	12	99.90	101.00	-12	7,657	-0.16%
2020/08/14	14	98.79	3	98.97	98.50	11	7,612	0.14%
2020/08/12	12	98.69	9	99.19	98.20	3	7,538	0.04%
2020/08/11	4	99.80	4	100.50	99.10	0	7,552	0.00%
2020/08/10	54	100.23	142	100.84	98.40	-88	7,429	-1.18%	大賣/
2020/08/07	142	99.72	34	97.32	100.00	108	7,137	1.51%	大買/鉅額交易
2020/08/06	1	94.90	6	94.42	93.70	-5	6,803	-0.07%
2020/08/05	2	93.40	7	93.77	93.60	-5	6,815	-0.07%
2020/08/04	12	93.59	5	94.20	94.00	7	6,837	0.10%
2020/08/03	1	92.90	1	93.00	93.00	0	6,713	0.00%
2020/07/31	7	92.71	3	92.20	92.20	4	6,772	0.06%
2020/07/30	18	94.32	16	93.84	93.50	2	7,089	0.03%
2020/07/29	5	93.24	5	92.20	92.80	0	7,121	0.00%
2020/07/28	1	88.40	1	89.10	87.60	0	6,862	0.00%
2020/07/27	1	88.80	2	89.15	89.30	-1	6,882	-0.01%
2020/07/24	0	0.00	1	90.00	87.70	-1	6,840	-0.01%
2020/07/23	2	88.65	1	88.60	89.60	1	6,813	0.01%
2020/07/22	5	90.20	8	90.04	88.40	-3	6,770	-0.04%
2020/07/21	2	89.00	4	88.95	89.10	-2	6,617	-0.03%
2020/07/20	0	0.00	1.2	87.93	87.90	-1.2	6,546	-0.02%
2020/07/17	9	87.72	2	87.65	86.60	7	6,502	0.11%
2020/07/16	6	87.17	6	87.17	88.00	0	6,434	0.00%
2020/07/15	27	87.23	29	88.36	85.50	-2	6,338	-0.03%
2020/07/14	2	84.25	2	83.80	83.70	0	6,094	0.00%
2020/07/13	4	86.13	2	84.90	84.50	2	6,103	0.03%
2020/07/10	63	86.98	63	87.08	85.20	0	6,061	0.00%
2020/07/09	3	84.63	4	84.90	83.70	-1	5,844	-0.02%
2020/07/08	0	0.00	2	81.95	82.50	-2	5,863	-0.03%
2020/07/07	9	82.09	3	82.50	81.50	6	5,885	0.10%
2020/07/02	0	0.00	1	85.00	84.70	-1	5,995	-0.02%
2020/07/01	3	85.70	1	84.10	85.40	2	6,078	0.03%
2020/06/29	1.3	85.86	28	85.58	85.00	-26.7	6,218	-0.43%
2020/06/24	3	86.63	0	0.00	86.10	3	6,224	0.05%
2020/06/23	0	0.00	10	86.34	86.00	-10	6,294	-0.16%
2020/06/22	0	0.00	1	87.30	87.10	-1	6,343	-0.02%
2020/06/19	1.1	87.91	0	0.00	86.80	1.1	6,422	0.02%
2020/06/18	1	88.00	0	0.00	87.70	1	6,471	0.02%
2020/06/17	2	87.15	21	87.05	86.90	-19	6,542	-0.29%
2020/06/16	0	0.00	7	86.90	86.90	-7	6,739	-0.10%
2020/06/15	0	0.00	11	87.22	86.10	-11	6,985	-0.16%
2020/06/12	3	87.07	1	87.00	87.00	2	7,107	0.03%
2020/06/11	0	0.00	1	88.50	87.40	-1	7,441	-0.01%
2020/06/09	1	92.00	0	0.00	91.70	1	8,053	0.01%
2020/06/08	11	92.46	8	93.33	92.90	3	8,207	0.04%
2020/06/05	2	90.20	5	90.86	91.40	-3	8,337	-0.04%
2020/06/04	2	88.70	0	0.00	88.70	2	8,491	0.02%
2020/06/03	0	0.00	1	88.20	88.40	-1	8,703	-0.01%
2020/06/02	1	90.70	6	89.75	88.90	-5	8,813	-0.06%
2020/06/01	74	91.44	7	90.91	91.20	67	8,787	0.76%
2020/05/29	30	92.83	21	92.71	89.50	9	8,748	0.10%
2020/05/28	47	91.90	59	91.55	91.80	-12	8,599	-0.14%
2020/05/27	11	87.65	8.2	87.82	87.50	2.8	8,429	0.03%
2020/05/26	1	86.80	2	87.40	86.40	-1	8,592	-0.01%
2020/05/25	0	0.00	1	86.40	86.50	-1	8,772	-0.01%
2020/05/22	1	85.00	0	0.00	84.30	1	8,761	0.01%
2020/05/21	1	85.20	2	85.90	85.60	-1	8,736	-0.01%
2020/05/20	6	86.45	28.8	86.97	84.60	-22.8	8,723	-0.26%
2020/05/19	19	87.74	4	86.48	86.50	15	8,637	0.17%
2020/05/18	16	86.49	21	86.94	87.70	-5	8,557	-0.06%
2020/05/15	6	85.57	7	85.56	83.20	-1	8,482	-0.01%
2020/05/14	9	86.48	5	86.26	84.20	4	8,460	0.05%
2020/05/13	5	86.46	0	0.00	85.90	5	8,343	0.06%
2020/05/12	8	87.94	5	89.30	87.40	3	8,258	0.04%
2020/05/11	4	88.83	3	88.43	88.10	1	8,179	0.01%
2020/05/08	2	89.75	0	0.00	89.60	2	8,130	0.02%
2020/05/07	12	88.98	3	90.13	90.00	9	8,072	0.11%
2020/05/06	26	93.30	26	90.98	88.50	0	7,962	0.00%
2020/05/05	49	88.31	42	88.50	91.30	7	7,567	0.09%
2020/05/04	4	84.03	2	83.80	83.00	2	7,113	0.03%
2020/04/30	5	82.92	9	83.56	83.80	-4	7,022	-0.06%
2020/04/29	2	82.75	3	81.87	81.80	-1	6,971	-0.01%
2020/04/28	1	80.50	5	81.18	82.50	-4	6,967	-0.06%
2020/04/27	4	79.58	2	79.40	80.00	2	6,962	0.03%
2020/04/24	13	79.15	3	78.80	78.60	10	6,939	0.14%
2020/04/23	2	80.50	0	0.00	80.50	2	6,897	0.03%
2020/04/22	4	80.65	2	81.50	81.50	2	6,872	0.03%
2020/04/21	1	82.60	8	82.89	80.90	-7	6,863	-0.10%
2020/04/20	2	80.75	2	82.05	81.90	0	6,837	0.00%
2020/04/17	2	83.30	0	0.00	81.80	2	6,954	0.03%
2020/04/16	0	0.00	2	83.85	83.70	-2	6,962	-0.03%
2020/04/15	1	82.20	0	0.00	82.80	1	6,954	0.01%
2020/04/14	0	0.00	1	82.40	82.20	-1	6,966	-0.01%
2020/04/13	3	83.23	0	0.00	82.00	3	6,959	0.04%
2020/04/10	0	0.00	5	83.50	84.50	-5	6,854	-0.07%
2020/04/09	6	81.67	0	0.00	81.30	6	6,781	0.09%
2020/04/08	1	82.30	8	83.58	84.30	-7	6,713	-0.10%
2020/04/07	5	83.10	7	83.13	83.00	-2	6,658	-0.03%
2020/04/06	2	80.10	2	81.35	81.80	0	6,569	0.00%
2020/04/01	7	77.96	19	78.63	78.90	-12	6,473	-0.19%
2020/03/31	1	76.90	15	77.15	77.70	-14	6,388	-0.22%
2020/03/30	5	74.00	0	0.00	74.10	5	6,324	0.08%
2020/03/27	0	0.00	1	75.60	75.60	-1	6,358	-0.02%
2020/03/26	3	75.50	0	0.00	75.80	3	6,378	0.05%
2020/03/25	16	76.18	2	76.60	75.30	14	6,323	0.22%
2020/03/24	1	74.60	0	0.00	74.60	1	6,241	0.02%
2020/03/23	1	70.90	2	70.85	72.50	-1	6,196	-0.02%
2020/03/20	14	75.28	16	74.90	73.00	-2	6,100	-0.03%
2020/03/19	2	73.80	0	0.00	71.60	2	5,881	0.03%
2020/03/18	2	80.15	1	79.50	79.50	1	5,633	0.02%
2020/03/17	2	84.50	8	84.00	78.60	-6	5,468	-0.11%
2020/03/16	1	86.70	31	85.20	83.60	-30	5,091	-0.59%
2020/03/13	16	79.99	13	80.15	84.40	3	4,749	0.06%
2020/03/12	10	81.31	7	81.49	81.00	3	4,251	0.07%
2020/03/11	2	82.75	5	83.84	83.00	-3	4,036	-0.07%
2020/03/10	18	79.72	11	81.34	83.30	7	3,777	0.19%
2020/03/09	23	79.23	9	79.88	78.60	14	3,560	0.39%
2020/03/06	4	78.85	7	79.06	78.70	-3	3,313	-0.09%
2020/03/05	1	77.00	7	77.74	77.50	-6	3,167	-0.19%
2020/03/04	7	76.43	5	76.80	75.90	2	3,118	0.06%
2020/03/03	3	78.27	5	78.38	78.10	-2	3,053	-0.07%
2020/03/02	10	76.66	14	77.54	79.00	-4	2,907	-0.14%
2020/02/27	5	76.24	6	76.93	73.60	-1	2,709	-0.04%
2020/02/26	3	74.87	13	75.87	77.00	-10	2,456	-0.41%
2020/02/25	2	73.30	0	0.00	73.40	2	2,230	0.09%
2020/02/24	0	0.00	1	73.30	73.20	-1	2,209	-0.05%
2020/02/21	0	0.00	6	72.75	73.10	-6	2,184	-0.27%
2020/02/20	1	72.50	2	72.40	72.60	-1	2,157	-0.05%
2020/02/19	1	72.30	0	0.00	72.30	1	2,161	0.05%
2020/02/17	13	71.88	7	72.37	72.30	6	2,152	0.28%
2020/02/14	0	0.00	1	69.50	69.50	-1	2,097	-0.05%
2020/02/13	1	69.50	0	0.00	68.70	1	2,132	0.05%
2020/02/12	3	68.90	0	0.00	68.70	3	2,164	0.14%
2020/02/11	1	68.80	0	0.00	68.50	1	2,196	0.05%
2020/02/07	0	0.00	5	67.80	67.40	-5	2,334	-0.21%
2020/02/05	0	0.00	1	68.90	68.10	-1	2,498	-0.04%
2020/02/04	1	67.70	0	0.00	67.80	1	2,508	0.04%
2020/02/03	3	63.93	8	66.45	66.90	-5	2,519	-0.20%
2020/01/31	1	67.50	1	68.80	68.60	0	2,555	0.00%
2020/01/30	2	68.25	3	68.40	66.90	-1	2,568	-0.04%
2020/01/20	2	71.80	1	72.20	71.80	1	2,529	0.04%
2020/01/17	1	71.70	0	0.00	71.80	1	2,589	0.04%
2020/01/16	0	0.00	2	71.85	72.60	-2	2,596	-0.08%
2020/01/15	1	71.30	0	0.00	71.30	1	2,611	0.04%
2020/01/14	0	0.00	11	72.47	72.30	-11	2,602	-0.42%
2020/01/13	4	74.23	13	73.49	72.50	-9	2,575	-0.35%
2020/01/10	0	0.00	2	70.00	70.10	-2	2,429	-0.08%
2020/01/09	3	68.90	7	68.66	68.50	-4	2,378	-0.17%
2020/01/08	8	68.39	0	0.00	68.00	8	2,370	0.34%
2020/01/07	15	70.74	0	0.00	70.30	15	2,375	0.63%
2020/01/06	1	71.20	10	71.16	71.10	-9	2,437	-0.37%
2020/01/03	6	71.40	1	73.30	71.40	5	2,505	0.20%
2020/01/02	3	73.50	0	0.00	72.60	3	2,547	0.12%
2019/12/31	1	72.30	0	0.00	72.20	1	2,540	0.04%
2019/12/30	0	0.00	5	72.70	72.30	-5	2,545	-0.20%
2019/12/27	0	0.00	4	72.10	72.10	-4	2,547	-0.16%
2019/12/26	0	0.00	1	72.10	72.10	-1	2,562	-0.04%
2019/12/25	8	73.56	6	72.60	72.60	2	2,559	0.08%
2019/12/24	2	74.80	2	75.35	75.00	0	2,531	0.00%
2019/12/18	1	73.00	3	72.90	73.20	-2	2,448	-0.08%
2019/12/13	4	72.40	0	0.00	72.10	4	2,561	0.16%
2019/12/10	0	0.00	1	72.20	71.80	-1	2,719	-0.04%
2019/12/09	0	0.00	1	70.80	70.70	-1	2,763	-0.04%
2019/12/06	0	0.00	2	71.00	71.00	-2	2,801	-0.07%
2019/12/04	0	0.00	2	71.00	71.20	-2	2,892	-0.07%
2019/12/03	1	71.90	10	71.69	71.50	-9	2,916	-0.31%
2019/12/02	4	70.65	0	0.00	70.60	4	2,969	0.13%
2019/11/29	4	71.68	0	0.00	71.40	4	3,058	0.13%
2019/11/27	2	73.30	0	0.00	73.10	2	3,066	0.07%
2019/11/26	1	73.40	0	0.00	73.80	1	3,088	0.03%
2019/11/25	1	72.50	0	0.00	72.70	1	3,105	0.03%
2019/11/19	1	72.30	4	72.18	72.30	-3	3,214	-0.09%
2019/11/18	0	0.00	1	72.10	72.10	-1	3,221	-0.03%
2019/11/15	5	73.60	1	73.00	72.80	4	3,217	0.12%
2019/11/12	0	0.00	2	74.70	74.60	-2	3,174	-0.06%
2019/11/11	5	76.00	1	73.30	73.00	4	3,136	0.13%
2019/11/08	0	0.00	5	75.90	75.60	-5	3,100	-0.16%
2019/11/07	0	0.00	4	75.83	76.30	-4	3,072	-0.13%
2019/11/06	1	76.60	6	76.50	75.20	-5	3,027	-0.17%
2019/11/05	12	76.60	18	75.53	75.00	-6	2,937	-0.20%
2019/11/01	0	0.00	4	72.40	72.80	-4	2,777	-0.14%
2019/10/31	12	71.94	8	71.00	71.30	4	2,826	0.14%
2019/10/30	13	72.82	3	72.60	72.40	10	2,853	0.35%
2019/10/29	3	71.30	2	70.50	70.50	1	2,838	0.04%
2019/10/25	7	71.86	2	71.45	71.50	5	3,007	0.17%
2019/10/24	0	0.00	3	73.80	73.80	-3	3,101	-0.10%
2019/10/23	3	73.80	0	0.00	73.50	3	3,136	0.10%
2019/10/22	0	0.00	3	75.10	74.70	-3	3,198	-0.09%
2019/10/21	0	0.00	6	74.63	74.40	-6	3,257	-0.18%
2019/10/18	1	75.20	0	0.00	75.10	1	3,344	0.03%
2019/10/16	0	0.00	2	76.50	75.30	-2	3,670	-0.05%
2019/10/15	1	75.90	0	0.00	76.00	1	4,065	0.02%
2019/10/14	12	78.23	3	77.80	77.60	9	4,178	0.22%
2019/10/09	2	76.75	2	76.70	77.40	0	4,093	0.00%
2019/10/08	10	77.26	1	76.40	76.20	9	4,021	0.22%
2019/10/03	1	75.40	3	74.90	74.60	-2	4,037	-0.05%
2019/09/27	1	74.00	1	74.00	73.90	0	4,033	0.00%
2019/09/26	2	75.40	0	0.00	75.30	2	4,005	0.05%
2019/09/25	0	0.00	0.1	76.30	76.80	-0.1	3,976	0.00%
2019/09/24	5	77.70	0.9	76.60	77.00	4.1	3,966	0.10%
2019/09/20	1	75.80	0	0.00	75.80	1	3,914	0.03%
2019/09/19	3	76.57	3	76.40	76.30	0	3,899	0.00%
2019/09/18	5	78.18	3	78.10	77.70	2	3,860	0.05%
2019/09/17	2	77.70	1	77.70	77.30	1	3,835	0.03%
2019/09/16	6	79.08	4	78.85	77.50	2	3,934	0.05%
2019/09/12	1	77.40	1	77.40	76.80	0	3,825	0.00%
2019/09/11	2	77.00	4	76.40	76.60	-2	3,803	-0.05%
2019/09/10	1	74.50	7	75.51	74.80	-6	3,744	-0.16%
2019/09/09	1	75.70	1	75.70	75.20	0	3,710	0.00%
2019/09/06	4	75.25	7.2	75.60	76.00	-3.2	3,696	-0.09%
2019/09/05	2	74.60	7	74.20	74.20	-5	3,689	-0.14%
2019/09/04	9	74.74	1.9	74.85	74.90	7.2	3,762	0.19%
2019/09/03	1	74.70	3	74.64	74.10	-2	3,726	-0.05%
2019/09/02	0	0.00	3	70.27	71.60	-3	3,675	-0.08%
2019/08/30	3	69.60	0	0.00	69.30	3	3,729	0.08%
2019/08/29	0	0.00	5	69.60	69.10	-5	3,896	-0.13%
2019/08/28	3	68.53	0	0.00	68.00	3	3,922	0.08%
2019/08/27	4	70.05	0	0.00	70.00	4	3,929	0.10%
2019/08/26	1	70.60	8	70.77	71.30	-7	3,998	-0.18%
2019/08/23	4	71.05	3	71.90	71.50	1	3,993	0.03%
2019/08/22	1	71.50	1	71.70	71.30	0	3,966	0.00%
2019/08/20	1	72.20	1	72.10	72.10	0	3,923	0.00%
2019/08/15	1	71.60	0	0.00	71.40	1	3,938	0.03%
2019/08/13	0	0.00	1	74.10	73.40	-1	4,081	-0.02%
2019/08/12	2	74.70	2	74.30	74.30	0	4,085	0.00%
2019/08/07	0	0.00	1	72.80	72.10	-1	4,098	-0.02%
2019/08/06	0	0.00	5	71.74	72.60	-5	4,114	-0.12%
2019/08/05	4	73.43	0	0.00	72.90	4	4,117	0.10%
2019/08/02	3	72.70	5	73.42	73.40	-2	4,112	-0.05%
2019/08/01	6	76.15	1	75.40	75.40	5	4,051	0.12%
2019/07/31	1	76.00	1	76.80	76.60	0	4,034	0.00%
2019/07/30	8	77.60	8	76.28	75.80	0	4,001	0.00%
2019/07/29	3	80.27	1	80.00	79.90	2	3,882	0.05%
2019/07/26	4	81.83	4	81.35	81.60	0	3,842	0.00%
2019/07/25	2	79.85	1	79.80	79.80	1	3,739	0.03%
2019/07/24	1	80.00	6	80.43	79.80	-5	3,714	-0.13%
2019/07/23	1	77.50	2	78.85	79.00	-1	3,639	-0.03%
2019/07/22	4	78.73	1	79.00	78.80	3	3,615	0.08%
2019/07/19	1	79.00	5	78.88	79.20	-4	3,610	-0.11%
2019/07/18	17	78.74	12	77.76	76.80	5	3,515	0.14%
2019/07/17	5	77.84	8	78.29	78.10	-3	3,303	-0.09%
2019/07/16	36	71.96	41	73.05	74.00	-5	2,902	-0.17%
2019/07/15	0	0.00	4	69.05	69.30	-4	2,751	-0.15%
2019/07/10	3	70.50	1	70.40	70.30	2	2,876	0.07%
2019/07/09	1	70.30	4	71.00	70.50	-3	2,869	-0.10%
2019/07/08	0	0.00	3	69.30	69.00	-3	2,834	-0.11%
2019/07/04	1	69.50	2	68.60	69.00	-1	2,863	-0.03%
2019/07/02	0	0.00	3	66.80	67.00	-3	2,871	-0.10%
2019/07/01	3	65.20	1	65.20	65.10	2	2,891	0.07%
2019/06/28	1	65.10	1	65.00	64.90	0	2,906	0.00%
2019/06/27	5	65.60	0	0.00	65.50	5	2,937	0.17%
2019/06/26	1	66.60	0	0.00	66.40	1	2,975	0.03%
2019/06/25	0	0.00	4	66.62	66.20	-4	3,000	-0.13%
2019/06/24	4	65.60	0	0.00	66.10	4	3,004	0.13%
2019/06/21	9	66.80	4	67.18	66.90	5	2,962	0.17%
2019/06/18	0	0.00	2	69.90	69.30	-2	3,037	-0.07%
2019/06/14	4	69.85	0	0.00	69.60	4	3,334	0.12%
2019/06/13	2	69.30	1	69.50	69.60	1	3,325	0.03%
2019/06/12	2	71.55	4	71.05	70.00	-2	3,290	-0.06%
2019/06/10	2	70.65	3	69.93	70.10	-1	3,183	-0.03%
2019/06/06	2	69.30	2	68.30	68.70	0	3,137	0.00%
2019/06/05	2	68.30	13	68.05	68.60	-11	3,078	-0.36%
2019/06/04	1	66.10	2	65.25	66.00	-1	2,931	-0.03%
2019/06/03	2	65.40	0	0.00	64.10	2	2,900	0.07%
2019/05/31	2	64.80	3	64.47	65.40	-1	2,850	-0.04%
2019/05/30	2	62.00	0	0.00	62.00	2	2,749	0.07%
2019/05/29	0	0.00	1	62.50	62.10	-1	2,775	-0.04%
2019/05/27	1	62.00	2	62.55	62.20	-1	2,780	-0.04%
2019/05/24	8	62.46	2	63.00	62.30	6	2,789	0.22%
2019/05/23	1	63.20	2	63.40	63.10	-1	2,807	-0.04%
2019/05/22	2	63.35	2	63.95	62.40	0	2,851	0.00%
2019/05/21	7	63.69	1	63.80	63.10	6	2,864	0.21%
2019/05/20	51	65.78	47	65.03	64.40	4	2,977	0.13%
2019/05/15	1	61.00	1	61.00	62.60	0	2,945	0.00%
2019/05/14	3	57.90	3	59.30	60.40	0	2,978	0.00%
2019/05/13	3	60.30	0	0.00	59.00	3	3,060	0.10%
2019/05/10	1	61.10	0	0.00	60.80	1	3,121	0.03%
2019/05/09	0	0.00	3	62.80	62.00	-3	3,214	-0.09%
2019/05/06	3	63.50	0	0.00	63.60	3	3,616	0.08%
2019/05/03	5	63.28	5	63.50	63.50	0	3,946	0.00%
2019/05/02	0	0.00	7	63.93	62.40	-7	4,045	-0.17%
2019/04/30	6	61.33	0	0.00	60.90	6	4,023	0.15%
2019/04/29	2	62.70	0	0.00	62.00	2	4,088	0.05%
2019/04/26	2	63.60	4	63.25	62.40	-2	4,083	-0.05%
2019/04/25	17	66.13	8	64.68	64.60	9	4,066	0.22%
2019/04/24	0	0.00	1	68.70	68.40	-1	4,033	-0.02%
2019/04/23	6	69.40	5	68.46	68.20	1	4,058	0.02%
2019/04/22	3	69.40	3	68.90	68.90	0	4,040	0.00%
2019/04/19	3	69.03	3	68.20	68.20	0	4,055	0.00%
2019/04/18	17	67.50	13	68.28	70.00	4	4,143	0.10%
2019/04/17	14	70.01	5	69.50	69.40	9	4,083	0.22%
2019/04/16	1	72.10	0	0.00	71.90	1	4,072	0.02%
2019/04/15	2	72.50	0	0.00	72.50	2	4,159	0.05%
2019/04/12	4	72.30	0	0.00	71.90	4	4,313	0.09%
2019/04/11	0	0.00	2	75.00	74.00	-2	4,398	-0.05%
2019/04/09	4	73.70	0	0.00	73.60	4	4,515	0.09%
2019/04/08	3	74.17	1	74.60	74.10	2	4,521	0.04%
2019/04/03	1	74.00	1.1	73.61	73.70	-0.1	4,517	0.00%
2019/04/02	6	72.63	5	72.20	72.00	1	4,550	0.02%
2019/04/01	9	73.60	6	73.38	71.70	3	4,815	0.06%
2019/03/29	11	73.22	11	73.37	74.00	0	4,907	0.00%
2019/03/28	6	71.77	5	71.40	71.40	1	4,929	0.02%
2019/03/27	2	73.10	5	73.30	72.80	-3	4,948	-0.06%
2019/03/26	7	74.59	7	73.80	73.80	0	5,053	0.00%
2019/03/25	7	74.69	5	75.02	74.00	2	5,074	0.04%
2019/03/22	5	75.88	6	76.60	76.30	-1	5,057	-0.02%
2019/03/21	15	76.79	15	75.55	74.20	0	5,039	0.00%
2019/03/20	12	74.53	2	75.45	75.80	10	4,979	0.20%
2019/03/19	4.1	71.26	5	71.82	72.50	-0.9	4,803	-0.02%
2019/03/14	7	69.26	4	68.20	68.20	3	4,799	0.06%
2019/03/12	0	0.00	4	69.93	69.10	-4	4,923	-0.08%
2019/03/08	2	68.45	1	68.00	69.40	1	5,068	0.02%
2019/03/07	7	68.54	8	67.35	67.30	-1	5,365	-0.02%
2019/03/05	3	69.00	1	68.80	68.90	2	5,601	0.04%
2019/03/04	7	70.11	8	70.24	69.10	-1	5,658	-0.02%
2019/02/26	0	0.00	2	69.90	69.20	-2	6,016	-0.03%
2019/02/25	2	70.15	0	0.00	70.40	2	6,074	0.03%
2019/02/22	5	69.78	8	69.69	70.10	-3	6,109	-0.05%
2019/02/21	0	0.00	3	71.67	71.00	-3	6,109	-0.05%
2019/02/20	2	70.25	0	0.00	70.10	2	6,103	0.03%
2019/02/19	12	71.28	9	71.94	70.10	3	6,159	0.05%
2019/02/18	2	68.00	2	68.80	68.50	0	6,167	0.00%
2019/02/15	4	68.93	5	68.36	68.20	-1	6,632	-0.02%
2019/02/13	11	69.08	10	69.06	68.70	1	6,744	0.01%
2019/02/12	10	70.53	10	70.12	70.00	0	6,721	0.00%
2019/02/11	4	69.90	10	70.14	69.90	-6	6,675	-0.09%
2019/01/30	14	67.00	13	67.61	65.80	1	6,692	0.01%
2019/01/29	9	66.76	5	66.70	66.90	4	6,755	0.06%
2019/01/28	0	0.00	7	66.50	66.30	-7	6,809	-0.10%
2019/01/25	13	66.02	8.2	66.01	64.40	4.8	6,929	0.07%
2019/01/24	16	63.78	34	64.19	65.60	-18	6,718	-0.27%
2019/01/23	9	59.27	12	59.42	60.00	-3	6,490	-0.05%
2019/01/22	2	55.90	2	55.80	56.30	0	6,503	0.00%
2019/01/21	8	54.33	5	55.04	55.20	3	6,652	0.05%
2019/01/18	2	57.30	1	57.70	58.10	1	6,676	0.01%
2019/01/17	9	58.19	4	56.65	56.60	5	6,808	0.07%
2019/01/16	7	57.71	9	57.63	57.80	-2	6,925	-0.03%
2019/01/15	0.1	56.40	0	0.00	56.50	0.1	7,096	0.00%
2019/01/14	7	55.11	7	54.20	54.20	0	7,266	0.00%
2019/01/11	6	54.55	6	54.60	54.60	0	7,486	0.00%
2019/01/10	8	54.74	11	55.03	55.10	-3	7,773	-0.04%
2019/01/09	7	52.99	9	53.11	53.00	-2	7,830	-0.03%
2019/01/08	4	52.55	4	52.65	52.50	0	7,968	0.00%
2019/01/07	11	53.16	7	53.01	52.80	4	8,129	0.05%
2019/01/04	17	54.66	22	53.14	52.50	-5	8,277	-0.06%
2019/01/03	10	58.17	11	58.34	58.30	-1	8,492	-0.01%
2019/01/02	13	61.87	15	61.33	61.10	-2	8,680	-0.02%
2018/12/28	11	66.24	4	65.50	65.00	7	8,801	0.08%
2018/12/27	2	64.00	3	64.10	63.70	-1	9,037	-0.01%
2018/12/26	2	63.80	1	64.00	63.20	1	9,370	0.01%
2018/12/25	7	65.34	6	65.10	65.00	1	9,769	0.01%
2018/12/24	19.1	67.59	13	67.46	67.10	6.1	10,018	0.06%
2018/12/22	3	64.53	6	64.12	65.00	-3	10,207	-0.03%
2018/12/21	4	58.13	6	57.73	59.10	-2	10,623	-0.02%
2018/12/20	1	60.80	3	59.47	59.00	-2	10,960	-0.02%
2018/12/19	14	60.83	11	60.76	60.50	3	11,468	0.03%
2018/12/18	8	61.43	8	61.30	61.00	0	11,953	0.00%
2018/12/17	1	63.60	3	63.30	63.20	-2	12,303	-0.02%
2018/12/14	6	63.25	8	63.58	63.20	-2	12,465	-0.02%
2018/12/13	18	67.08	5	65.48	65.00	13	12,579	0.10%
2018/12/12	4	65.33	3	66.10	66.20	1	12,862	0.01%
2018/12/11	2	64.45	1	64.50	64.50	1	13,107	0.01%
2018/12/10	6	65.00	8	64.68	64.30	-2	13,465	-0.01%
2018/12/07	1	64.60	0	0.00	64.40	1	13,711	0.01%
2018/12/06	7	65.39	6	64.80	64.80	1	14,114	0.01%
2018/12/05	16	67.51	12	67.34	66.90	4	14,250	0.03%
2018/12/04	6	69.90	4	69.68	69.20	2	14,513	0.01%
2018/12/03	11	68.62	2	68.70	68.30	9	14,797	0.06%
2018/11/30	11	65.80	18	67.90	67.80	-7	14,973	-0.05%
2018/11/29	7	68.81	8	69.03	68.20	-1	14,764	-0.01%
2018/11/28	5	71.28	0	0.00	71.00	5	14,595	0.03%
2018/11/26	7	70.70	21	70.04	72.30	-14	14,478	-0.10%
2018/11/23	4	75.88	4	75.03	74.80	0	14,229	0.00%
2018/11/22	14	78.89	11	78.55	76.50	3	14,115	0.02%
2018/11/21	1	80.30	2	80.40	80.30	-1	14,052	-0.01%
2018/11/19	1	79.70	2	80.65	80.70	-1	14,004	-0.01%
2018/11/16	7	81.14	5	80.30	80.30	2	14,049	0.01%
2018/11/15	5	82.40	3	83.30	82.20	2	13,976	0.01%
2018/11/14	18	85.61	54	86.45	83.80	-36	13,824	-0.26%
2018/11/13	5	78.66	5	79.24	80.90	0	13,419	0.00%
2018/11/12	3	80.80	5	81.30	80.20	-2	13,402	-0.01%
2018/11/09	1	78.50	1	78.50	79.80	0	13,327	0.00%
2018/11/08	8	80.43	4	79.13	78.50	4	13,296	0.03%
2018/11/07	1	80.20	6	81.53	80.30	-5	13,236	-0.04%
2018/11/06	7	80.81	1	82.00	79.50	6	13,157	0.05%
2018/11/05	13	79.45	17	79.78	78.60	-4	12,993	-0.03%
2018/11/02	8	79.45	9	78.07	77.70	-1	12,891	-0.01%
2018/11/01	3	74.63	5	74.78	74.50	-2	12,665	-0.02%
2018/10/31	9	74.72	9	75.11	74.30	0	12,596	0.00%
2018/10/30	6	70.80	8.1	72.75	74.20	-2.1	12,473	-0.02%
2018/10/29	16	74.28	7	73.89	72.20	9	12,330	0.07%
2018/10/26	9	81.08	9	77.93	77.10	0	12,151	0.00%
2018/10/25	12	78.68	9	79.58	80.00	3	12,043	0.02%
2018/10/24	6	81.65	6	81.05	81.10	0	11,906	0.00%
2018/10/23	14	82.29	17	82.32	81.40	-3	11,815	-0.03%
2018/10/22	13	80.25	10	80.85	81.80	3	11,596	0.03%
2018/10/19	1	78.70	1	78.70	78.70	0	11,432	0.00%
2018/10/18	14	74.43	15	76.21	76.90	-1	11,219	-0.01%
2018/10/17	9	76.23	7	76.03	75.00	2	10,919	0.02%
2018/10/16	10	77.41	10	76.52	75.50	0	10,849	0.00%
2018/10/15	10	79.94	8	80.39	78.00	2	10,703	0.02%
2018/10/12	6	78.67	5	78.76	81.00	1	10,551	0.01%
2018/10/11	7	80.26	5	79.52	77.40	2	10,349	0.02%
2018/10/09	7	84.67	7	83.84	86.00	0	10,213	0.00%
2018/10/08	13	84.62	11	84.71	83.00	2	10,041	0.02%
2018/10/05	3	87.10	4	86.70	86.00	-1	9,870	-0.01%
2018/10/04	6	86.02	10	85.61	88.90	-4	9,556	-0.04%
2018/10/03	20	86.83	11	89.85	84.30	9	9,225	0.10%
2018/10/02	51	92.07	49.2	92.25	90.00	1.8	8,836	0.02%
2018/10/01	5	90.92	8	89.01	92.50	-3	8,548	-0.04%
2018/09/28	15	96.36	5	96.42	90.90	10	8,092	0.12%
2018/09/27	8	97.61	7	98.34	99.00	1	7,571	0.01%
2018/09/26	10	94.39	14.7	94.86	100.00	-4.7	7,234	-0.06%
2018/09/25	33	94.38	24	95.00	91.40	9	6,718	0.13%
2018/09/21	32	89.71	28	90.09	93.50	4	6,141	0.07%
2018/09/20	2	85.00	1	85.80	86.20	1	5,790	0.02%
2018/09/19	0	0.00	8.2	85.03	84.40	-8.2	5,686	-0.14%
2018/09/18	2	83.90	16	86.94	83.50	-14	5,687	-0.25%
2018/09/17	5	83.64	7	82.30	85.20	-2	5,506	-0.04%
2018/09/14	12	80.53	6	79.47	80.00	6	5,357	0.11%
2018/09/13	7.7	85.32	16.1	84.14	83.10	-8.5	5,057	-0.17%
2018/09/12	182.1	83.40	175	83.55	85.00	7.1	4,890	0.15%	大買/大賣/
2018/09/11	12	78.08	7.1	77.52	79.50	4.9	5,000	0.10%
2018/09/10	9.1	76.00	7	76.10	77.50	2.1	4,947	0.04%
2018/09/07	142	74.08	142.1	74.51	74.50	-0.1	4,690	0.00%	大買/大賣/
2018/09/06	9.6	71.00	7	71.31	69.30	2.6	4,552	0.06%
2018/09/05	3	68.10	8.1	67.01	69.70	-5.1	4,361	-0.12%
2018/09/04	2.1	62.89	0	0.00	63.40	2.1	4,267	0.05%
2018/09/03	6	63.20	1	62.90	62.60	5	4,278	0.12%
2018/08/31	0	0.00	0.1	65.00	63.80	-0.1	4,283	0.00%
2018/08/30	0	0.00	7	64.34	64.10	-7	4,310	-0.16%
2018/08/29	1.1	62.74	3	62.60	62.20	-1.9	4,346	-0.04%
2018/08/28	2	62.70	0.1	62.00	62.00	1.9	4,388	0.04%
2018/08/27	1.1	63.42	0	0.00	62.70	1.1	4,500	0.02%
2018/08/24	4	61.78	2.1	62.39	62.00	1.9	4,559	0.04%
2018/08/23	5	64.96	1	62.90	62.90	4	4,554	0.09%
2018/08/22	0.1	61.00	0	0.00	60.80	0.1	4,475	0.00%
2018/08/21	2	61.20	0	0.00	61.10	2	4,499	0.04%
2018/08/20	9	60.02	20	60.20	61.50	-11	4,545	-0.24%
2018/08/17	5	60.78	0.1	60.50	60.50	4.9	4,488	0.11%
2018/08/16	1	63.00	1	60.50	62.80	0	4,435	0.00%
2018/08/15	1	62.20	0	0.00	62.00	1	4,526	0.02%
2018/08/14	0.1	63.60	0	0.00	63.60	0.1	4,522	0.00%
2018/08/13	1	62.00	1	63.70	62.00	0	4,511	0.00%
2018/08/10	0	0.00	0.1	65.30	65.10	-0.1	4,476	0.00%
2018/08/09	0	0.00	3	66.17	66.70	-3	4,462	-0.07%
2018/08/03	3	69.70	0	0.00	69.70	3	4,453	0.07%
2018/08/02	3	68.87	0	0.00	68.80	3	4,448	0.07%
2018/07/31	0.1	69.10	0	69.10	69.30	0.1	4,509	0.00%
2018/07/30	5	70.14	1.1	69.27	68.70	3.9	4,552	0.09%
2018/07/27	0.1	68.80	2	69.20	68.80	-1.9	4,530	-0.04%
2018/07/26	6	68.30	6	67.90	68.30	0	4,516	0.00%
2018/07/25	4	70.58	0	0.00	69.80	4	4,465	0.09%
2018/07/24	1	70.00	1	70.60	70.10	0	4,457	0.00%
2018/07/23	16	70.34	15	70.61	70.00	1	4,763	0.02%
2018/07/20	2	68.40	5	68.72	69.00	-3	4,936	-0.06%
2018/07/17	10	69.27	9	68.50	67.20	1	4,953	0.02%
2018/07/16	3	66.90	6	67.73	70.60	-3	4,762	-0.06%
2018/07/13	0	0.00	2	64.30	64.20	-2	4,662	-0.04%
2018/07/12	2	65.20	3	64.97	64.50	-1	4,647	-0.02%
2018/07/11	0	0.00	2.1	64.64	64.70	-2.1	4,662	-0.05%
2018/07/10	4	64.53	4	64.75	65.40	0	4,665	0.00%
2018/07/09	2.1	62.82	1	63.10	63.40	1.1	4,700	0.02%
2018/07/05	0	0.00	0.1	61.00	61.00	-0.1	5,370	0.00%
2018/07/04	2.1	58.79	1	61.20	62.40	1.1	6,067	0.02%
2018/07/03	5	62.02	5	62.44	60.10	0	6,390	0.00%
2018/07/02	0	0.00	2.1	61.99	62.30	-2.1	6,626	-0.03%
2018/06/29	4	65.43	0	0.00	63.50	4	7,054	0.06%
2018/06/28	9.1	64.65	12	63.83	63.90	-2.9	7,658	-0.04%
2018/06/27	5	66.46	3.1	66.31	62.70	1.9	8,332	0.02%
2018/06/26	5.1	64.46	7	63.31	64.90	-1.9	8,802	-0.02%
2018/06/25	8	63.61	0	0.00	62.10	8	8,792	0.09%
2018/06/22	2	62.20	2	63.15	61.60	0	8,963	0.00%
2018/06/21	2	70.30	4	68.50	66.20	-2	9,315	-0.02%
2018/06/20	6	70.62	9	69.93	70.20	-3	9,496	-0.03%
2018/06/19	53	66.75	53	67.16	69.50	0	9,680	0.00%
2018/06/15	3	63.93	4	63.93	63.20	-1	9,827	-0.01%
2018/06/14	4	65.00	4.1	64.54	62.50	-0.1	9,898	0.00%
2018/06/13	0	0.00	2	59.95	60.60	-2	10,054	-0.02%
2018/06/12	3.1	55.58	1	55.10	55.10	2.1	10,117	0.02%
2018/06/11	0	0.00	1	55.50	54.70	-1	10,221	-0.01%
2018/06/08	3	54.87	3	54.67	54.70	0	10,384	0.00%
2018/06/07	1	56.60	0.1	56.70	56.60	0.9	10,840	0.01%
2018/06/06	2.1	57.83	5	58.58	58.90	-2.9	11,129	-0.03%
2018/06/05	3	56.57	3.1	56.95	56.20	-0.1	11,160	0.00%
2018/06/04	6	57.90	4	57.93	58.00	2	11,225	0.02%
2018/06/01	2	49.35	2	52.30	54.20	0	11,274	0.00%
2018/05/30	2	50.30	0	0.00	50.00	2	11,776	0.02%
2018/05/29	2.1	51.29	1	52.20	50.50	1.1	11,998	0.01%
2018/05/28	8	51.36	5.1	51.96	50.30	2.9	12,283	0.02%
2018/05/25	1	55.60	2	58.50	55.10	-1	12,605	-0.01%
2018/05/24	2	58.80	3	58.57	59.00	-1	13,238	-0.01%
2018/05/23	4	59.35	5	59.30	59.20	-1	13,666	-0.01%
2018/05/22	0	0.00	2	55.80	58.00	-2	13,930	-0.01%
2018/05/21	0	0.00	1	52.00	53.50	-1	14,389	-0.01%
2018/05/15	2	51.75	0	0.00	51.00	2	15,889	0.01%
2018/05/14	1	48.00	6	48.32	49.60	-5	16,541	-0.03%
2018/05/09	3	46.85	2	47.30	49.00	1	17,854	0.01%
2018/05/08	12	51.41	3	51.10	46.80	9	17,929	0.05%
2018/05/07	1.5	52.33	2	52.25	52.00	-0.5	17,936	0.00%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/05/03	1	59.30	0	0.00	59.30	1	18,077	0.01%
2018/04/30	1	74.90	0	0.00	73.10	1	18,108	0.01%
2018/04/27	14	70.91	11	70.45	73.80	3	18,128	0.02%
2018/04/26	2	78.70	22	77.40	73.70	-20	17,823	-0.11%
2018/04/25	0.1	81.80	0	0.00	81.80	0.1	17,643	0.00%
2018/04/24	0	0.00	1.1	84.58	81.00	-1.1	17,647	-0.01%
2018/04/23	1.1	83.14	0	0.00	83.50	1.1	17,918	0.01%
2018/04/20	1	84.00	4	83.78	82.60	-3	17,939	-0.02%
2018/04/19	6	82.90	0	0.00	83.50	6	17,908	0.03%
2018/04/18	1	83.10	1	83.90	83.10	0	17,921	0.00%
2018/04/17	1	81.82	0	0.00	83.00	1	17,958	0.01%
2018/04/16	3.5	82.83	1	83.00	82.60	2.5	18,044	0.01%
2018/04/13	4	84.45	3	83.83	84.80	1	18,169	0.01%
2018/04/12	7	85.07	2	85.00	85.00	5	18,343	0.03%
2018/04/11	17	83.76	21	82.89	86.00	-4	18,776	-0.02%
2018/04/10	21	88.71	19	90.41	83.30	2	18,412	0.01%
2018/04/09	45	88.94	65	88.65	92.50	-20	17,913	-0.11%
2018/04/03	11	83.11	12	82.91	84.10	-1	17,701	-0.01%
2018/04/02	33	82.25	39	82.80	81.70	-6	17,646	-0.03%
2018/03/31	97	81.64	81	81.33	80.50	16	17,313	0.09%
2018/03/30	17	80.78	13	81.33	83.40	4	16,682	0.02%
2018/03/29	196	73.62	193	73.85	75.90	3	15,958	0.02%	大買/大賣/
2018/03/28	2	70.00	0	0.00	69.00	2	15,366	0.01%
2018/03/27	7	70.21	9	70.16	69.50	-2	15,310	-0.01%
2018/03/26	57	69.37	57	69.20	70.00	0	15,026	0.00%
2018/03/23	46	65.13	47	64.70	67.50	-1	14,647	-0.01%
2018/03/22	64	68.24	56	68.51	65.70	8	14,338	0.06%
2018/03/21	12	66.77	7	66.39	65.70	5	13,650	0.04%
2018/03/20	8	63.74	8	63.98	64.30	0	13,424	0.00%
2018/03/19	57	65.46	58.2	65.33	63.10	-1.2	13,399	-0.01%
2018/03/16	4	61.98	2	62.10	61.20	2	13,028	0.02%
2018/03/15	8	61.06	7	61.87	61.40	1	12,907	0.01%
2018/03/14	0	0.00	2	61.75	61.00	-2	12,787	-0.02%
2018/03/13	28	62.39	17.3	61.40	60.00	10.7	12,630	0.08%
2018/03/12	34	60.69	42	60.73	62.90	-8	12,141	-0.07%
2018/03/09	2	58.90	2	58.40	57.20	0	11,822	0.00%
2018/03/08	5.2	57.52	9	57.69	58.50	-3.9	11,720	-0.03%
2018/03/07	4.1	59.53	3	59.20	58.00	1.1	11,607	0.01%
2018/03/06	13.1	60.07	12	60.01	60.70	1.1	11,486	0.01%
2018/03/05	10.2	61.50	9	60.38	59.00	1.2	11,234	0.01%
2018/03/02	38	62.95	36	62.18	61.80	2	10,941	0.02%
2018/03/01	57	62.70	56	62.87	63.50	1	10,699	0.01%
2018/02/27	11	61.58	9	62.08	62.50	2	10,391	0.02%
2018/02/26	45	58.38	47	58.64	59.00	-2	10,017	-0.02%
2018/02/23	39	66.64	36	67.48	56.50	3	9,342	0.03%
2018/02/22	80	61.79	79.2	62.09	62.70	0.8	8,886	0.01%
2018/02/21	34	53.57	31	53.48	57.00	3	8,514	0.04%
2018/02/12	9	49.10	15	50.01	51.90	-6	8,049	-0.07%
2018/02/09	35	46.26	42	46.74	47.20	-7	7,837	-0.09%
2018/02/08	46	47.12	37	46.95	46.30	9	7,587	0.12%
2018/02/07	36.1	52.25	57	52.40	48.95	-20.9	7,199	-0.29%
2018/02/06	71	57.83	49	59.25	52.20	22	6,565	0.34%
2018/02/05	220.1	55.66	221	55.95	58.00	-0.9	5,914	-0.02%	大買/大賣/
2018/02/02	68	51.59	76	52.35	52.80	-8	5,273	-0.15%
2018/02/01	60.6	47.00	57	47.60	48.00	3.6	4,891	0.07%
2018/01/31	1	40.70	6.1	42.83	43.65	-5.1	4,577	-0.11%
2018/01/30	2.1	40.37	1	39.75	39.70	1.1	4,503	0.02%
2018/01/29	4	38.80	9	39.06	39.70	-5	4,515	-0.11%
2018/01/26	2.3	39.78	7	40.30	40.00	-4.7	4,440	-0.11%
2018/01/25	1	41.50	0	0.00	42.00	1	4,341	0.02%
2018/01/24	3	41.50	0	0.00	41.55	3	4,329	0.07%
2018/01/22	6	39.45	0	0.00	39.45	6	4,293	0.14%
2018/01/19	1	40.00	0	0.00	37.55	1	4,297	0.02%
2018/01/18	1	35.50	1	35.50	37.50	0	4,220	0.00%
2018/01/17	2	34.60	2	31.40	34.10	0	4,175	0.00%
2018/01/11	1	44.10	0	45.20	45.20	1	3,760	0.03%
2018/01/10	4	39.53	2	40.40	41.10	2	3,707	0.05%
2018/01/09	5	36.60	2.6	37.40	37.40	2.5	3,597	0.07%
2018/01/08	94	33.45	94	33.15	34.00	0	3,450	0.00%
2018/01/05	48.3	30.45	45.1	30.34	30.95	3.2	3,223	0.10%
2018/01/04	133	28.04	131.6	27.88	28.15	1.4	2,767	0.05%	大買/大賣/
2018/01/03	35.6	24.80	33.3	25.03	25.60	2.3	2,512	0.09%
2018/01/02	51.6	23.20	52.5	23.22	23.30	-0.9	2,309	-0.04%