世紀鋼 (9958)-元大-天母券商分點個股進出

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
230.0
漲跌
--
漲幅
0.00%
成交量
4,950張
產業
上市鋼鐵類股▼0.29%
815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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/05/03	22	228.95	7	229.79	230.00	15	6,489	0.23%
2024/05/02	71	226.82	3.1	230.87	230.00	67.9	6,487	1.05%
2024/04/30	12	222.50	9	221.94	223.50	3	6,468	0.05%
2024/04/29	33	219.32	23.1	220.00	217.50	9.9	6,652	0.15%
2024/04/26	18	211.37	5	214.00	212.50	13	6,693	0.19%
2024/04/25	14.1	208.91	10	208.59	207.50	4	6,699	0.06%
2024/04/24	3	199.50	1	201.50	200.00	2	6,689	0.03%
2024/04/23	0.2	194.46	1	194.03	194.00	-0.8	6,756	-0.01%
2024/04/22	28.1	202.67	0.3	208.53	198.00	27.8	6,803	0.41%
2024/04/19	4.1	213.67	3	214.33	212.00	1.1	6,981	0.02%
2024/04/18	2	215.00	7	214.64	215.50	-5	6,969	-0.07%
2024/04/17	3.1	218.67	6	217.00	216.50	-2.9	6,996	-0.04%
2024/04/16	4	211.25	14.2	213.85	211.50	-10.2	7,118	-0.14%
2024/04/15	8.1	213.26	2	214.25	210.00	6.1	7,041	0.09%
2024/04/12	9.1	204.47	7.1	205.09	206.50	2.1	6,916	0.03%
2024/04/11	11	204.13	4	204.54	200.50	7	6,878	0.10%
2024/04/10	0.1	222.44	4.2	222.24	222.50	-4.1	6,709	-0.06%
2024/04/09	2.1	213.26	0	0.00	212.00	2.1	6,606	0.03%
2024/04/08	1.3	211.15	0	214.00	213.50	1.3	6,659	0.02%
2024/04/03	1	211.69	6	215.42	216.00	-5	6,637	-0.08%
2024/04/02	2.2	216.03	0	216.00	212.50	2.2	6,604	0.03%
2024/04/01	5	219.72	1.1	219.00	217.00	4	6,618	0.06%
2024/03/29	0.1	221.58	0	221.50	218.50	0	6,595	0.00%
2024/03/28	4	226.13	3.1	224.22	221.00	0.9	6,601	0.01%
2024/03/27	0.1	227.91	2	229.50	221.50	-1.9	6,580	-0.03%
2024/03/26	4	239.49	5	234.40	228.50	-1	6,614	-0.01%
2024/03/25	5	238.04	15	231.60	237.50	-10	6,471	-0.15%
2024/03/22	1	226.99	10	226.00	221.00	-9	6,440	-0.14%
2024/03/21	11	217.05	0	210.50	219.50	11	6,438	0.17%
2024/03/20	33.1	202.98	9	204.44	207.50	24.1	6,744	0.36%
2024/03/19	7.3	214.93	0	0.00	217.50	7.3	6,635	0.11%
2024/03/18	2	223.00	0	0.00	224.00	2	6,628	0.03%
2024/03/15	2	229.00	0	0.00	225.00	2	6,641	0.03%
2024/03/14	2	239.00	3	239.81	232.00	-1	6,668	-0.02%
2024/03/13	10	252.25	11	249.41	246.00	-1	6,671	-0.01%
2024/03/12	3	246.83	19	242.45	248.50	-16	6,712	-0.24%
2024/03/11	0	0.00	2	237.50	230.50	-2	6,718	-0.03%
2024/03/08	4	238.38	0	0.00	238.50	4	6,830	0.06%
2024/03/07	22	237.84	2	238.50	241.00	20	6,793	0.29%
2024/03/06	4	247.25	2	247.00	248.00	2	6,691	0.03%
2024/03/05	4.1	246.82	3	248.33	249.00	1.1	6,663	0.02%
2024/03/04	3	258.17	0.2	263.67	252.50	2.9	6,596	0.04%
2024/03/01	3	255.33	2	257.00	260.00	1	6,539	0.02%
2024/02/29	0	0.00	1.2	257.26	257.50	-1.2	6,506	-0.02%
2024/02/27	5	251.80	0	0.00	249.50	5	6,532	0.08%
2024/02/26	5	257.70	5	253.60	254.00	0	6,507	0.00%
2024/02/23	1	265.00	1	258.00	253.00	0	6,487	0.00%
2024/02/22	2	249.17	2.4	254.08	254.50	-0.4	6,364	-0.01%
2024/02/20	7	240.79	4	240.50	237.50	3	6,315	0.05%
2024/02/19	9	242.33	11	245.00	240.50	-2	6,365	-0.03%
2024/02/16	3	245.83	21.1	246.47	248.00	-18.1	6,428	-0.28%
2024/02/15	5	227.50	10.1	225.81	235.00	-5.1	6,407	-0.08%
2024/02/05	16	221.41	4	220.25	219.00	12	6,563	0.18%
2024/02/02	10	217.30	4	219.00	216.50	6	6,768	0.09%
2024/02/01	4.1	218.10	1	220.00	217.00	3.1	6,831	0.05%
2024/01/31	5.1	218.53	6	221.08	219.00	-0.9	6,912	-0.01%
2024/01/30	8	224.38	3	226.17	222.50	5	6,893	0.07%
2024/01/29	2	227.00	12.3	224.22	225.00	-10.3	6,876	-0.15%
2024/01/26	3	218.83	2	219.25	219.50	1	6,900	0.01%
2024/01/25	5	215.10	3	218.00	217.00	2	6,971	0.03%
2024/01/24	5	216.60	5.1	221.44	216.50	-0.1	7,217	0.00%
2024/01/23	15	215.47	30.2	217.87	220.50	-15.2	7,271	-0.21%
2024/01/22	5	200.60	14.2	203.10	205.50	-9.2	7,049	-0.13%
2024/01/19	5	194.90	1	191.00	191.00	4	6,986	0.06%
2024/01/18	4	197.25	3.4	197.81	197.00	0.7	6,972	0.01%
2024/01/17	7	205.57	5.1	205.37	205.00	1.9	6,919	0.03%
2024/01/16	4.2	203.21	3	204.00	204.50	1.2	6,830	0.02%
2024/01/15	4	198.00	10.2	196.29	203.50	-6.2	6,744	-0.09%
2024/01/12	7	190.50	2	190.25	189.00	5	6,546	0.08%
2024/01/11	1	188.50	1	189.50	191.50	0	6,489	0.00%
2024/01/10	5	180.60	5.3	182.83	189.00	-0.3	6,488	0.00%
2024/01/09	1.5	184.33	1.4	186.00	186.50	0.1	6,323	0.00%
2024/01/05	0	0.00	13	182.46	183.50	-13	6,336	-0.21%
2024/01/04	0	0.00	0.2	177.50	180.00	-0.2	6,296	0.00%
2024/01/03	0	0.00	7	176.14	177.50	-7	6,295	-0.11%
2024/01/02	0.2	176.50	2.2	177.18	173.50	-2	6,320	-0.03%
2023/12/29	1	174.00	2	174.50	174.50	-1	6,333	-0.02%
2023/12/27	1.3	168.69	0	0.00	168.00	1.3	6,389	0.02%
2023/12/26	0.3	172.50	0	0.00	172.50	0.3	6,375	0.00%
2023/12/25	4.4	170.25	0	0.00	168.00	4.4	6,407	0.07%
2023/12/22	9	173.39	26	174.98	171.50	-17	6,401	-0.27%
2023/12/21	0.6	172.55	0	0.00	173.50	0.6	6,430	0.01%
2023/12/19	1	181.00	0	179.50	181.50	1	6,383	0.02%
2023/12/18	0	0.00	11	178.36	181.50	-11	6,314	-0.17%
2023/12/15	7	182.29	10	175.15	172.00	-3	6,262	-0.05%
2023/12/14	1	187.50	16	186.00	186.50	-15	5,929	-0.25%
2023/12/13	20	181.03	0	0.00	180.00	20	6,067	0.33%
2023/12/12	7	182.00	0	0.00	181.00	7	6,307	0.11%
2023/12/11	13	177.62	1.2	178.00	179.00	11.8	6,307	0.19%
2023/12/08	8	182.25	1	183.00	182.50	7	6,312	0.11%
2023/12/07	1	182.50	1.6	181.69	182.00	-0.6	6,321	-0.01%
2023/12/06	1	178.50	2.1	180.57	180.00	-1.1	6,256	-0.02%
2023/12/05	7.3	173.95	13	176.88	179.00	-5.7	6,182	-0.09%
2023/12/04	0	0.00	1	171.00	171.00	-1	6,046	-0.02%
2023/12/01	1	168.50	1	169.50	167.00	0	6,117	0.00%
2023/11/30	1	166.50	3	167.50	166.00	-2	6,185	-0.03%
2023/11/29	1	165.50	1	170.00	166.00	0	6,221	0.00%
2023/11/28	2	166.50	0	0.00	166.50	2	6,249	0.03%
2023/11/27	1	166.50	2	169.50	166.50	-1	6,305	-0.02%
2023/11/24	2	173.25	2.2	169.73	173.50	-0.2	6,299	0.00%
2023/11/22	4	168.63	1.1	168.91	168.00	2.9	6,358	0.05%
2023/11/21	3.1	164.53	1	167.50	163.50	2.1	6,356	0.03%
2023/11/20	1.4	166.09	1	164.50	165.50	0.4	6,356	0.01%
2023/11/17	3.1	168.35	1	168.50	168.50	2.1	6,332	0.03%
2023/11/16	3	170.33	2.2	169.90	170.00	0.9	6,303	0.01%
2023/11/15	5	170.60	20	167.15	165.50	-15	6,246	-0.24%
2023/11/14	0.1	165.50	3	168.00	169.00	-3	6,146	-0.05%
2023/11/13	2	164.75	8	163.69	166.00	-6	6,074	-0.10%
2023/11/10	7	154.57	8.7	157.86	159.00	-1.7	5,813	-0.03%
2023/11/09	2	148.50	3	148.50	151.00	-1	5,631	-0.02%
2023/11/08	6	144.58	7.2	145.92	147.00	-1.2	5,657	-0.02%
2023/11/07	2	140.25	1	141.00	140.00	1	5,620	0.02%
2023/11/06	1	141.00	10	143.00	141.00	-9	5,696	-0.16%
2023/11/03	1	138.00	1	139.50	140.00	0	5,700	0.00%
2023/11/02	13.7	140.76	2.2	139.61	139.50	11.5	5,716	0.20%
2023/11/01	35.3	138.13	23	138.98	143.50	12.3	5,589	0.22%
2023/10/31	12.9	160.77	35	158.93	150.50	-22.1	5,324	-0.42%
2023/10/27	5	167.50	6	167.08	167.50	-1	5,387	-0.02%
2023/10/26	0	0.00	4	169.00	164.00	-4	5,434	-0.07%
2023/10/25	8.2	174.72	4	170.38	170.00	4.2	5,423	0.08%
2023/10/24	0.1	172.00	0	0.00	172.00	0.1	5,466	0.00%
2023/10/23	0.1	175.00	0	0.00	173.00	0.1	5,583	0.00%
2023/10/20	5	170.50	1	170.50	170.50	4	5,712	0.07%
2023/10/19	1	173.50	0.5	173.00	173.00	0.5	5,913	0.01%
2023/10/18	2	174.75	2	178.00	175.00	0	5,963	0.00%
2023/10/17	10	179.40	1	181.00	179.50	9	5,956	0.15%
2023/10/16	2	176.00	10	175.20	175.50	-8	6,000	-0.13%
2023/10/13	1	173.00	0	0.00	172.00	1	6,119	0.02%
2023/10/12	1	173.50	0	0.00	175.50	1	6,335	0.02%
2023/10/06	1	172.00	4	174.63	176.00	-3	6,735	-0.04%
2023/10/05	5	176.00	1	180.50	175.00	4	6,810	0.06%
2023/10/04	2	182.50	1	182.50	182.00	1	6,988	0.01%
2023/10/02	1	183.00	1	183.00	182.50	0	7,640	0.00%
2023/09/27	0	0.00	4	181.75	183.00	-4	7,818	-0.05%
2023/09/26	3	180.33	3	181.83	179.00	0	7,938	0.00%
2023/09/25	7	176.50	1	176.00	177.50	6	8,099	0.07%
2023/09/21	4	181.13	8	183.43	181.00	-4	8,655	-0.05%
2023/09/20	2	188.00	2.8	187.89	183.00	-0.8	8,701	-0.01%
2023/09/19	8	187.69	8	187.43	187.00	0	8,614	0.00%
2023/09/18	3	189.50	7.4	186.46	188.00	-4.4	8,476	-0.05%
2023/09/15	3	179.83	12.5	180.24	178.50	-9.5	8,215	-0.12%
2023/09/14	2	167.50	1	167.50	167.50	1	7,911	0.01%
2023/09/13	1	162.50	0.3	160.50	160.50	0.7	7,851	0.01%
2023/09/12	8	166.75	2.2	167.95	165.50	5.8	7,792	0.07%
2023/09/11	1.1	168.97	50	170.50	170.00	-48.9	7,726	-0.63%
2023/09/08	0	0.00	1	167.50	166.50	-1	7,673	-0.01%
2023/09/06	4	170.49	9	171.61	166.00	-5	7,691	-0.06%
2023/09/05	0	0.00	8.1	162.63	165.00	-8.1	7,660	-0.11%
2023/09/04	2	159.00	0	0.00	159.00	2	7,600	0.03%
2023/09/01	0	0.00	8	159.56	159.00	-8	7,583	-0.11%
2023/08/31	0	0.00	3	159.50	160.00	-3	7,547	-0.04%
2023/08/30	0	0.00	2	157.50	157.50	-2	7,489	-0.03%
2023/08/29	5	158.50	8	158.63	157.00	-3	7,445	-0.04%
2023/08/28	1	145.00	6	146.75	150.00	-5	7,327	-0.07%
2023/08/24	1	143.50	3	142.00	142.50	-2	7,278	-0.03%
2023/08/23	0	0.00	5	143.00	142.00	-5	7,413	-0.07%
2023/08/22	7.5	139.00	0	0.00	138.00	7.5	7,463	0.10%
2023/08/18	0	0.00	1	144.00	138.50	-1	7,510	-0.01%
2023/08/17	1	139.00	0.1	142.95	143.50	0.9	7,497	0.01%
2023/08/15	0	0.00	1	140.00	140.00	-1	7,496	-0.01%
2023/08/14	1	137.99	0	0.00	139.00	1	7,452	0.01%
2023/08/11	1	142.00	0	0.00	143.50	1	7,361	0.01%
2023/08/10	1	144.53	1	144.00	145.00	0	7,284	0.00%
2023/08/09	1	151.00	0	0.00	151.50	1	7,190	0.01%
2023/08/08	7	157.79	23	155.43	157.00	-16	7,172	-0.22%
2023/08/04	2	153.50	0	0.00	153.00	2	7,112	0.03%
2023/08/02	5	152.90	9	154.44	151.50	-4	7,156	-0.06%
2023/08/01	1	158.00	18	162.31	156.00	-17	7,157	-0.24%
2023/07/31	4	161.63	1	167.50	160.50	3	7,087	0.04%
2023/07/28	3	161.67	3.1	162.45	165.50	-0.1	7,045	0.00%
2023/07/27	0	0.00	2	164.25	163.50	-2	7,092	-0.03%
2023/07/25	0	0.00	7	165.00	164.50	-7	6,878	-0.10%
2023/07/24	50	162.10	8	158.00	158.50	42	6,735	0.62%
2023/07/21	3	148.33	10	148.05	149.50	-7	6,458	-0.11%
2023/07/20	0.3	144.30	1	147.50	147.50	-0.8	6,443	-0.01%
2023/07/19	0.1	142.50	5	143.70	142.50	-4.9	6,420	-0.08%
2023/07/18	48.2	144.68	2	145.25	141.50	46.2	6,490	0.71%
2023/07/17	1	147.00	21.2	149.58	149.00	-20.2	6,392	-0.32%
2023/07/14	51	146.30	1	149.00	144.00	50	6,242	0.80%
2023/07/13	2	146.00	1	148.00	144.50	1	6,123	0.02%
2023/07/12	2	141.25	1	140.00	143.00	1	5,938	0.02%
2023/07/11	3.5	142.29	0	0.00	140.50	3.5	5,853	0.06%
2023/07/10	66	146.23	72	146.63	146.00	-6	5,727	-0.10%
2023/07/07	4	143.25	2.1	146.52	144.00	1.9	5,747	0.03%
2023/07/06	5	134.00	31	135.98	136.50	-26	5,326	-0.49%
2023/07/05	3	131.67	1	130.50	131.00	2	5,329	0.04%
2023/07/04	5	135.50	1.1	134.55	133.50	3.9	5,304	0.07%
2023/07/03	6	137.50	5	139.70	137.50	1	5,175	0.02%
2023/06/30	1	128.00	9	134.94	136.00	-8	4,961	-0.16%
2023/06/29	0	0.00	7.9	128.43	129.50	-7.9	4,553	-0.17%
2023/06/28	2	117.00	3	117.33	118.00	-1	4,363	-0.02%
2023/06/16	0	0.00	1	113.50	113.00	-1	4,261	-0.02%
2023/06/15	0	0.00	2	112.00	113.00	-2	4,258	-0.05%
2023/06/14	4	108.38	0	0.00	111.00	4	4,242	0.09%
2023/06/13	2	111.50	0	0.00	108.50	2	4,231	0.05%
2023/06/09	0	0.00	22	114.82	116.00	-22	4,198	-0.52%
2023/06/08	27	110.87	0	0.00	110.00	27	4,149	0.65%
2023/06/02	1	110.00	0	0.00	110.00	1	4,182	0.02%
2023/06/01	0	0.00	0.1	110.50	111.00	-0.1	4,174	0.00%
2023/05/31	0	0.00	0.1	109.00	109.00	-0.1	4,137	0.00%
2023/05/30	0	0.00	1	110.50	109.50	-1	4,128	-0.02%
2023/05/29	1	106.00	20	110.35	109.50	-19	4,073	-0.47%
2023/05/26	1	103.00	12	103.04	103.00	-11	3,928	-0.28%
2023/05/25	2	98.45	0	0.00	98.60	2	3,868	0.05%
2023/05/24	7	98.89	4	98.88	98.60	3	3,857	0.08%
2023/05/22	3	102.50	2	103.00	102.50	1	3,926	0.03%
2023/05/19	2	98.35	1	98.90	98.00	1	3,934	0.03%
2023/05/18	1	99.80	0	0.00	99.70	1	3,932	0.03%
2023/05/17	2	99.80	0	0.00	100.00	2	3,948	0.05%
2023/05/16	2	99.10	0	0.00	98.90	2	3,959	0.05%
2023/05/15	0	0.00	3	98.20	98.20	-3	3,957	-0.08%
2023/05/11	10	100.10	6	99.75	100.00	4	3,975	0.10%
2023/05/10	3	105.50	3.2	103.62	103.50	-0.2	3,949	0.00%
2023/05/09	15	104.93	15.1	103.41	103.00	-0.1	3,939	0.00%
2023/05/08	19.2	109.50	4	109.25	109.00	15.2	3,971	0.38%
2023/05/05	1	115.00	2	115.75	114.00	-1	3,883	-0.03%
2023/05/04	0	0.00	3	116.67	117.50	-3	3,912	-0.08%
2023/05/03	1	113.50	8	115.69	116.00	-7	4,009	-0.17%
2023/05/02	3	112.83	12	113.33	113.50	-9	3,968	-0.23%
2023/04/28	5	109.40	8	110.50	110.50	-3	3,980	-0.08%
2023/04/27	11	108.45	4	109.63	108.50	7	4,030	0.17%
2023/04/26	2	110.00	2	111.00	111.00	0	4,020	0.00%
2023/04/25	10	111.30	5	110.40	109.00	5	4,004	0.12%
2023/04/24	10	113.10	7	112.79	113.50	3	3,966	0.08%
2023/04/21	7	115.79	10	116.55	115.00	-3	3,934	-0.08%
2023/04/20	7	116.21	9.1	117.94	114.50	-2.1	3,810	-0.05%
2023/04/19	16	116.41	11	119.18	115.50	5	3,799	0.13%
2023/04/18	5.1	116.36	4.1	115.06	114.00	1	3,722	0.03%
2023/04/17	2	114.50	6.1	115.59	115.50	-4.1	3,711	-0.11%
2023/04/14	1	112.00	1.1	112.05	112.00	-0.1	3,647	0.00%
2023/04/13	5	113.10	4	111.50	112.50	1	3,634	0.03%
2023/04/12	5	101.70	7	110.86	112.50	-2	3,558	-0.06%
2023/04/11	0	0.00	1	103.00	106.00	-1	3,367	-0.03%
2023/04/10	7	105.64	3	106.17	105.00	4	3,443	0.12%
2023/04/07	2	102.50	4	102.25	102.50	-2	3,296	-0.06%
2023/04/06	0	0.00	1	96.80	98.00	-1	3,247	-0.03%
2023/03/31	0	0.00	1	94.40	94.60	-1	3,358	-0.03%
2023/03/30	1	91.70	1	92.50	92.40	0	3,436	0.00%
2023/03/29	1	95.90	6	95.50	93.60	-5	3,410	-0.15%
2023/03/28	1	97.00	0	0.00	96.50	1	3,430	0.03%
2023/03/27	2	97.65	1	97.30	97.30	1	3,450	0.03%
2023/03/22	2	98.55	2	98.80	98.30	0	3,549	0.00%
2023/03/21	1	99.10	2	99.65	98.50	-1	3,565	-0.03%
2023/03/20	2	100.00	1	100.00	99.50	1	3,563	0.03%
2023/03/17	0	0.00	1	97.20	97.60	-1	3,593	-0.03%
2023/03/15	1	98.80	10	99.40	97.90	-9	3,776	-0.24%
2023/03/14	0	0.00	1	101.00	99.50	-1	3,823	-0.03%
2023/03/13	3	97.23	3	100.27	102.00	0	3,864	0.00%
2023/03/10	7	100.00	0.1	100.50	98.50	6.9	3,921	0.18%
2023/03/09	1	102.00	0	0.00	102.50	1	3,897	0.03%
2023/03/08	1	106.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	1	104.00	1	106.50	107.00	0	3,966	0.00%
2023/03/06	1	102.00	1	102.50	103.00	0	3,954	0.00%
2023/03/03	1	103.00	0	0.00	102.50	1	3,964	0.03%
2023/02/23	1.3	106.88	0	0.00	106.50	1.3	4,187	0.03%
2023/02/22	0	0.00	1	106.00	106.00	-1	4,189	-0.02%
2023/02/21	13	105.73	15	107.60	105.50	-2	4,176	-0.05%
2023/02/20	0	0.00	12	105.83	106.50	-12	4,187	-0.29%
2023/02/17	0	0.00	13	102.58	102.50	-13	4,128	-0.31%
2023/02/16	2	99.20	0	0.00	99.00	2	4,124	0.05%
2023/02/15	1	100.00	1	100.50	100.00	0	4,121	0.00%
2023/02/14	0	0.00	2	98.75	99.00	-2	4,113	-0.05%
2023/02/13	10	97.50	0	98.00	96.90	10	4,129	0.24%
2023/02/08	2	98.80	0	0.00	98.40	2	4,093	0.05%
2023/02/07	1	100.00	0	99.90	99.50	1	4,073	0.02%
2023/02/06	16	100.36	2	100.05	99.60	14	4,063	0.34%
2023/02/03	1	106.00	1	106.00	105.00	0	3,971	0.00%
2023/02/02	2	105.00	1	107.00	105.50	1	4,028	0.02%
2023/02/01	1	106.00	1	103.01	105.00	0	3,987	0.00%
2023/01/31	0	0.00	3	98.77	99.10	-3	3,898	-0.08%
2023/01/30	2	96.20	11	96.25	95.80	-9	3,893	-0.23%
2023/01/17	11	94.50	3	94.57	95.00	8	4,001	0.20%
2023/01/13	0	0.00	5	92.00	91.70	-5	4,093	-0.12%
2023/01/10	13	93.56	14	93.69	93.30	-1	4,159	-0.02%
2023/01/09	5	92.50	1	93.20	93.30	4	4,100	0.10%
2023/01/06	0	0.00	12.1	90.12	89.80	-12.1	4,022	-0.30%
2023/01/05	2	89.85	0	0.00	89.50	2	4,011	0.05%
2023/01/04	5	91.92	13	92.18	91.70	-8	3,978	-0.20%
2023/01/03	3	90.90	6	91.38	90.90	-3	3,951	-0.08%
2022/12/30	1	90.20	8	90.64	88.60	-7	3,912	-0.18%
2022/12/29	68	90.52	66	90.77	90.80	2	3,854	0.05%
2022/12/28	2	92.00	34	91.64	91.90	-32	3,763	-0.85%
2022/12/27	0	0.00	3	87.50	88.00	-3	3,626	-0.08%
2022/12/26	5	86.88	0	0.00	86.20	5	3,627	0.14%
2022/12/23	73	89.04	68	89.25	88.90	5	3,619	0.14%
2022/12/22	1	89.80	1	89.90	90.00	0	3,537	0.00%
2022/12/20	0	0.00	3	84.00	81.70	-3	3,520	-0.09%
2022/12/19	1	86.30	0	0.00	85.50	1	3,524	0.03%
2022/12/16	0	0.00	0	88.10	87.70	0	3,573	0.00%
2022/12/13	5	88.68	5	88.20	87.80	0	3,500	0.00%
2022/12/12	5	87.72	0	0.00	88.30	5	3,484	0.14%
2022/12/09	1	89.10	0	0.00	88.50	1	3,476	0.03%
2022/12/08	0	0.00	2	90.10	90.00	-2	3,421	-0.06%
2022/12/07	23	90.64	12	89.21	85.90	11	3,324	0.33%
2022/12/06	11	90.26	16	90.04	90.20	-5	3,217	-0.16%
2022/12/05	2	89.25	10	88.84	88.80	-8	3,152	-0.25%
2022/12/02	9	88.20	6	89.05	88.70	3	3,095	0.10%
2022/12/01	20	85.05	1	85.00	85.70	19	3,011	0.63%
2022/11/30	0	0.00	12	84.77	85.00	-12	2,989	-0.40%
2022/11/29	1	84.70	13	84.95	85.10	-12	2,969	-0.40%
2022/11/25	1	80.80	0	0.00	80.50	1	2,882	0.03%
2022/11/24	7	82.06	3	81.40	82.50	4	2,859	0.14%
2022/11/23	9	82.54	1	84.40	82.10	8	2,838	0.28%
2022/11/22	12	82.97	0	0.00	82.90	12	2,816	0.43%
2022/11/21	3	83.70	11	83.91	86.30	-8	2,738	-0.29%
2022/11/18	3	81.37	5	80.02	79.50	-2	2,648	-0.08%
2022/11/16	1	80.50	0	0.00	81.90	1	2,656	0.04%
2022/11/15	0	0.00	1	82.80	81.80	-1	2,614	-0.04%
2022/11/14	2	81.60	1.1	81.30	81.70	0.9	2,645	0.03%
2022/11/11	1	79.30	0	0.00	78.50	1	2,801	0.04%
2022/11/09	2	79.20	0	0.00	78.30	2	3,016	0.07%
2022/11/07	1	79.30	0	0.00	79.40	1	2,957	0.03%
2022/11/03	2	78.10	0	0.00	78.40	2	2,957	0.07%
2022/11/01	1	78.20	1	78.60	78.90	0	2,928	0.00%
2022/10/31	3.1	77.70	11	78.88	77.00	-7.9	2,895	-0.27%
2022/10/27	0	0.00	1	79.50	81.20	-1	2,823	-0.04%
2022/10/26	0	0.00	5	78.48	80.00	-5	2,780	-0.18%
2022/10/25	1	78.00	4	79.30	80.00	-3	2,724	-0.11%
2022/10/24	8	77.66	5.1	77.91	78.10	2.9	2,582	0.11%
2022/10/21	4	72.90	1	73.70	73.60	3	2,496	0.12%
2022/10/19	14	68.16	1	71.10	70.40	13	2,376	0.55%
2022/10/12	0	65.30	0	0.00	65.30	0	2,390	0.00%
2022/10/11	1	65.20	1	66.00	66.80	0	2,416	0.00%
2022/10/07	1	65.90	0	0.00	66.00	1	2,409	0.04%
2022/09/28	1	65.00	0	0.00	63.00	1	2,539	0.04%
2022/09/27	5	66.14	4	65.83	66.80	1	2,548	0.04%
2022/09/26	2	66.45	2	67.90	66.40	0	2,544	0.00%
2022/09/23	1.1	73.65	0	0.00	70.40	1.1	2,556	0.04%
2022/09/22	1.1	76.94	0	0.00	76.20	1.1	2,561	0.04%
2022/09/21	1	80.00	0	0.00	78.30	1	2,574	0.04%
2022/09/13	1	83.00	0	0.00	83.50	1	2,794	0.04%
2022/09/08	1	83.00	1.2	82.96	83.20	-0.2	2,926	-0.01%
2022/09/02	0.2	85.30	0	0.00	84.60	0.2	3,185	0.01%
2022/09/01	1	85.80	0.1	86.00	85.30	0.9	3,198	0.03%
2022/08/31	0.1	87.30	2	87.00	87.30	-1.9	3,214	-0.06%
2022/08/30	0	0.00	9	86.06	86.50	-9	3,228	-0.28%
2022/08/25	1	87.70	4.1	88.59	87.70	-3.1	3,223	-0.09%
2022/08/24	0	0.00	52	88.31	88.20	-52	3,225	-1.61%
2022/08/23	0	0.00	0.1	86.20	86.60	-0.1	3,215	0.00%
2022/08/19	1.1	85.74	0	0.00	86.50	1.1	3,243	0.03%
2022/08/18	7.2	82.93	7	82.66	83.90	0.2	3,198	0.01%
2022/08/17	8	92.95	42.3	92.86	88.00	-34.3	3,013	-1.14%
2022/08/16	10	98.00	0	0.00	97.70	10	2,843	0.35%
2022/08/15	0.2	100.00	0	0.00	101.00	0.2	2,818	0.01%
2022/08/04	2	97.80	0	0.00	97.20	2	3,186	0.06%
2022/08/02	1	98.80	0	0.00	98.90	1	3,214	0.03%
2022/08/01	1	104.00	0	0.00	101.50	1	3,236	0.03%
2022/07/29	0.1	102.00	0	0.00	102.00	0.1	3,250	0.00%
2022/07/28	1	101.50	0	0.00	100.50	1	3,278	0.03%
2022/07/26	0	0.00	1	102.00	99.40	-1	3,399	-0.03%
2022/07/25	3	100.33	0.1	99.60	100.00	2.9	3,457	0.08%
2022/07/19	0	0.00	0	98.20	97.40	0	4,609	0.00%
2022/07/15	0	0.00	1	94.00	94.40	-1	4,720	-0.02%
2022/07/14	17	94.91	2	93.80	96.30	15	4,833	0.31%
2022/07/13	1.1	99.26	43	97.50	96.40	-41.9	4,957	-0.84%
2022/07/12	15	99.71	9	99.60	98.00	6	5,311	0.11%
2022/07/11	1	104.50	0	0.00	104.50	1	5,795	0.02%
2022/07/06	4	108.25	3	107.67	106.50	1	6,132	0.02%
2022/07/05	1	112.00	0	0.00	112.50	1	6,141	0.02%
2022/07/04	2	110.00	1	109.00	112.50	1	6,096	0.02%
2022/07/01	3	111.17	3	111.33	109.00	0	6,082	0.00%
2022/06/29	0	0.00	2	109.00	110.50	-2	6,062	-0.03%
2022/06/28	2	111.25	0	0.00	108.50	2	6,091	0.03%
2022/06/27	2	107.50	1	107.00	108.00	1	6,062	0.02%
2022/06/23	0	0.00	2	101.50	101.50	-2	6,235	-0.03%
2022/06/22	2	99.85	3	101.67	99.70	-1	6,360	-0.02%
2022/06/20	3	100.00	1	102.00	99.80	2	6,562	0.03%
2022/06/17	2	99.75	1	101.00	101.00	1	6,524	0.02%
2022/06/15	15	114.43	14	108.64	108.00	1	6,386	0.02%
2022/06/13	10	112.50	0	0.00	112.00	10	6,137	0.16%
2022/06/10	1	114.50	4	113.50	113.50	-3	6,130	-0.05%
2022/06/09	6	115.25	1	115.00	114.50	5	6,112	0.08%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/06/07	35	113.50	0	0.00	114.00	35	6,089	0.57%
2022/06/06	0	0.00	2	113.50	113.00	-2	6,101	-0.03%
2022/06/01	2	115.25	10	114.50	114.00	-8	6,132	-0.13%
2022/05/30	6	116.50	5	117.00	116.50	1	6,120	0.02%
2022/05/27	0	0.00	2	113.00	113.00	-2	6,065	-0.03%
2022/05/26	0	0.00	0	113.50	112.50	0	6,065	0.00%
2022/05/25	0	0.00	2	115.00	115.00	-2	6,042	-0.03%
2022/05/24	7.2	116.66	5	115.40	114.50	2.2	6,028	0.04%
2022/05/23	30	118.83	35	119.40	119.50	-5	5,968	-0.08%
2022/05/20	8.2	122.07	4	118.38	117.50	4.2	5,961	0.07%
2022/05/19	13	118.88	15	118.67	119.00	-2	5,901	-0.03%
2022/05/18	2	119.75	0	0.00	120.00	2	5,866	0.03%
2022/05/17	1	119.50	0	0.00	118.50	1	5,839	0.02%
2022/05/16	30	116.62	38	117.76	118.50	-8	5,809	-0.14%
2022/05/13	8	117.31	5	117.80	116.00	3	5,750	0.05%
2022/05/12	0	0.00	5	114.90	112.00	-5	5,612	-0.09%
2022/05/11	1	117.00	9	118.83	115.50	-8	5,588	-0.14%
2022/05/10	1	115.50	10	117.00	117.50	-9	5,551	-0.16%
2022/05/09	0.1	117.00	2	117.00	116.00	-1.9	5,528	-0.03%
2022/05/06	17.1	121.35	2	120.00	119.50	15.1	5,498	0.27%
2022/05/05	20	122.00	0	0.00	122.00	20	5,479	0.37%
2022/05/04	34	121.81	16	120.50	120.50	18	5,462	0.33%
2022/05/03	34	124.96	18	123.78	123.50	16	5,418	0.30%
2022/04/29	25	126.52	21	127.57	127.50	4	5,388	0.07%
2022/04/28	26	129.23	16	127.69	125.00	10	5,336	0.19%
2022/04/27	19	131.21	21	132.76	134.00	-2	5,177	-0.04%
2022/04/26	68	133.94	89	134.95	133.50	-21	5,001	-0.42%
2022/04/25	1	125.50	12	128.83	127.50	-11	4,210	-0.26%
2022/04/22	1	130.00	0	0.00	128.50	1	4,124	0.02%
2022/04/21	30	131.60	54.1	128.93	127.50	-24.1	4,080	-0.59%
2022/04/20	17	130.74	3	130.67	131.00	14	4,037	0.35%
2022/04/19	1	132.51	4	133.50	133.50	-3	3,920	-0.08%
2022/04/18	26	132.69	11	132.23	132.50	15	3,801	0.39%
2022/04/15	30.1	126.39	63	131.07	130.50	-32.9	3,517	-0.94%
2022/04/14	0	0.00	29	124.26	124.00	-29	3,058	-0.95%
2022/04/13	7	117.57	1	117.50	117.50	6	2,849	0.21%
2022/04/12	20	115.25	24	118.21	118.50	-4	2,793	-0.14%
2022/04/11	12	117.42	11	115.09	115.00	1	2,716	0.04%
2022/04/08	1	113.00	1	113.00	116.50	0	2,684	0.00%
2022/04/07	0	0.00	1	114.00	112.00	-1	2,655	-0.04%
2022/04/06	2	116.75	2	115.25	115.00	0	2,628	0.00%
2022/04/01	3	115.67	17	114.44	115.50	-14	2,591	-0.54%
2022/03/31	18	112.64	4	113.50	111.00	14	2,490	0.56%
2022/03/30	6	112.67	1	113.00	112.50	5	2,432	0.21%
2022/03/29	31	116.24	7	113.64	113.50	24	2,388	1.00%
2022/03/28	2	116.25	21	121.24	121.50	-19	2,230	-0.85%
2022/03/25	19	117.68	2	119.00	119.00	17	2,145	0.79%
2022/03/24	7	116.07	33	119.73	119.50	-26	2,259	-1.15%
2022/03/23	20	113.00	0	0.00	111.50	20	2,226	0.90%
2022/03/22	0	0.00	11	111.50	112.00	-11	2,223	-0.49%
2022/03/21	10	110.50	1	110.50	109.50	9	2,209	0.41%
2022/03/18	2	109.50	0	0.00	109.00	2	2,212	0.09%
2022/03/14	0	0.00	1	107.50	107.50	-1	2,210	-0.05%
2022/03/10	1	107.00	1	106.00	106.50	0	2,216	0.00%
2022/03/09	2	105.25	5	105.50	105.50	-3	2,212	-0.14%
2022/03/08	1	105.00	1	105.00	105.00	0	2,187	0.00%
2022/03/07	4	108.50	0	0.00	108.00	4	2,158	0.19%
2022/03/04	0	0.00	1	112.50	112.00	-1	2,133	-0.05%
2022/03/03	5	112.50	0	0.00	114.00	5	2,133	0.23%
2022/03/02	1	113.00	1	112.50	112.50	0	2,126	0.00%
2022/02/25	0	0.00	6	108.75	108.50	-6	2,217	-0.27%
2022/02/24	1	108.50	3	109.17	108.50	-2	2,224	-0.09%
2022/02/23	0	111.50	0	0.00	111.50	0	2,224	0.00%
2022/02/21	6	114.42	2	114.00	113.50	4	2,253	0.18%
2022/02/16	0	0.00	1	110.50	109.50	-1	2,266	-0.04%
2022/02/15	2	108.75	0	0.00	108.50	2	2,287	0.09%
2022/02/14	0	0.00	5	109.50	110.00	-5	2,309	-0.22%
2022/02/11	2	111.00	1	111.50	111.50	1	2,342	0.04%
2022/02/09	0	0.00	6	109.83	110.50	-6	2,447	-0.25%
2022/02/08	3	110.50	0	0.00	110.50	3	2,457	0.12%
2022/02/07	10	109.50	0	0.00	110.00	10	2,461	0.41%
2022/01/26	10	105.75	5	105.50	106.00	5	2,482	0.20%
2022/01/25	4	106.75	16	106.13	105.50	-12	2,498	-0.48%
2022/01/24	8	109.00	2	109.50	109.00	6	2,524	0.24%
2022/01/20	0	0.00	1	112.50	113.50	-1	2,657	-0.04%
2022/01/19	3	112.83	0	0.00	112.50	3	2,676	0.11%
2022/01/18	4	116.88	0	0.00	115.50	4	2,674	0.15%
2022/01/17	1	114.00	1	114.00	114.00	0	2,671	0.00%
2022/01/14	5	115.20	6	114.92	115.00	-1	2,695	-0.04%
2022/01/13	6	117.42	5	117.20	116.00	1	2,717	0.04%
2022/01/12	2	115.25	0	0.00	116.00	2	2,715	0.07%
2022/01/11	18	117.33	7	116.64	116.50	11	2,728	0.40%
2022/01/10	1	116.00	11	120.09	121.00	-10	2,728	-0.37%
2022/01/07	0	0.00	7	117.21	116.50	-7	2,746	-0.25%
2022/01/06	0	0.00	7	113.71	114.50	-7	2,795	-0.25%
2022/01/05	1	114.50	1	113.50	112.00	0	2,868	0.00%
2022/01/04	1	113.50	0	0.00	113.00	1	2,989	0.03%
2022/01/03	8	111.94	2	114.00	114.00	6	3,122	0.19%
2021/12/30	0	0.00	2	110.50	110.50	-2	3,396	-0.06%
2021/12/29	21	110.50	0	0.00	111.00	21	4,067	0.52%
2021/12/28	2	109.75	3	109.50	110.50	-1	4,345	-0.02%
2021/12/27	0	0.00	1	110.00	110.50	-1	4,786	-0.02%
2021/12/24	0	0.00	4.5	111.17	110.50	-4.5	5,362	-0.08%
2021/12/23	0	0.00	4	111.50	111.50	-4	5,554	-0.07%
2021/12/22	2	112.75	2	112.50	112.00	0	5,612	0.00%
2021/12/21	0	0.00	11	112.59	114.00	-11	5,597	-0.20%
2021/12/20	25	118.60	8	117.81	114.00	17	5,569	0.31%
2021/12/17	35.5	116.01	26	116.96	116.50	9.5	5,313	0.18%
2021/12/16	1	110.02	1	111.00	111.00	0	5,099	0.00%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/14	3	109.17	2	110.50	108.50	1	5,104	0.02%
2021/12/13	0	0.00	3	109.00	110.00	-3	5,102	-0.06%
2021/12/10	4	109.38	1	108.50	108.50	3	5,104	0.06%
2021/12/09	3	110.00	0	0.00	110.00	3	5,102	0.06%
2021/12/07	1	111.50	0	0.00	111.00	1	5,148	0.02%
2021/12/06	4	111.38	0	0.00	110.50	4	5,157	0.08%
2021/12/03	1	114.00	0	112.00	110.50	1	5,182	0.02%
2021/12/01	0	0.00	1	112.00	112.00	-1	5,183	-0.02%
2021/11/29	0	0.00	9	107.89	109.00	-9	5,193	-0.17%
2021/11/26	0	0.00	8	110.31	110.00	-8	5,190	-0.15%
2021/11/24	11	114.32	2	113.50	112.00	9	5,212	0.17%
2021/11/23	8	112.00	0	0.00	111.00	8	5,118	0.16%
2021/11/22	1	111.00	11	110.00	109.50	-10	5,143	-0.19%
2021/11/19	10	111.70	0.1	112.00	111.50	10	5,154	0.19%
2021/11/17	0.1	108.50	0	0.00	107.50	0.1	5,138	0.00%
2021/11/16	0	109.50	0	0.00	108.50	0	5,148	0.00%
2021/11/12	0	0.00	21	111.00	111.00	-21	5,142	-0.41%
2021/11/11	1	114.00	10	112.10	112.50	-9	5,132	-0.18%
2021/11/10	0	0.00	3	115.33	114.00	-3	5,123	-0.06%
2021/11/09	2.5	114.60	0	0.00	114.50	2.5	5,111	0.05%
2021/11/08	4	115.38	1	114.50	114.00	3	5,101	0.06%
2021/11/04	0	0.00	2	112.50	110.50	-2	5,066	-0.04%
2021/11/03	3	113.00	4	112.25	112.00	-1	5,088	-0.02%
2021/11/02	18	113.39	14	112.43	111.50	4	5,088	0.08%
2021/11/01	6	116.25	16	116.22	115.00	-10	5,076	-0.20%
2021/10/29	7	114.21	6	114.17	113.00	1	5,063	0.02%
2021/10/28	11	115.32	1	116.50	114.00	10	5,017	0.20%
2021/10/27	1	107.50	1	109.00	109.00	0	4,896	0.00%
2021/10/26	3	107.50	1	107.00	106.00	2	4,881	0.04%
2021/10/22	2	106.75	0	0.00	105.50	2	4,896	0.04%
2021/10/21	3	107.50	5	107.00	108.00	-2	4,909	-0.04%
2021/10/20	4	108.25	0	0.00	106.50	4	4,874	0.08%
2021/10/19	4	109.00	0	0.00	108.00	4	4,845	0.08%
2021/10/18	7	108.71	11	107.95	107.50	-4	4,837	-0.08%
2021/10/15	7	108.79	22	108.30	110.50	-15	4,826	-0.31%
2021/10/14	9	115.33	12	114.92	111.50	-3	4,733	-0.06%
2021/10/13	25	116.32	14	114.39	118.00	11	4,607	0.24%
2021/10/12	15	119.40	19	116.55	113.00	-4	4,523	-0.09%
2021/10/08	9	122.72	10	124.65	121.00	-1	4,420	-0.02%
2021/10/07	12	119.29	14	121.39	123.50	-2	4,316	-0.05%
2021/10/06	54	127.02	51	125.86	122.00	3	4,053	0.07%
2021/10/05	22	118.70	8	118.13	123.50	14	3,406	0.41%
2021/10/04	24	118.73	28	118.98	121.50	-4	3,164	-0.13%
2021/10/01	18	118.81	19.1	118.31	113.00	-1.1	2,791	-0.04%
2021/09/30	5	112.80	4.2	115.71	116.50	0.8	2,257	0.04%
2021/09/28	0	0.00	5	103.00	103.50	-5	2,203	-0.23%
2021/09/24	5	104.50	1	104.50	102.50	4	2,382	0.17%
2021/09/23	1	102.50	8	102.63	102.00	-7	2,481	-0.28%
2021/09/22	0	0.00	3.2	102.06	102.50	-3.2	2,597	-0.12%
2021/09/17	2	103.51	0	0.00	103.50	2	2,701	0.08%
2021/09/14	1	107.95	0	0.00	105.00	1	3,029	0.03%
2021/09/13	1	109.49	1.3	110.00	108.00	-0.2	3,427	-0.01%
2021/09/09	0	0.00	1	107.00	106.50	-1	3,588	-0.03%
2021/09/08	3	103.67	0	0.00	103.00	3	3,798	0.08%
2021/09/06	1.5	106.84	0	0.00	106.50	1.5	4,273	0.04%
2021/09/03	3	110.50	0	0.00	108.50	3	4,632	0.06%
2021/09/02	0	0.00	1	110.00	110.50	-1	4,879	-0.02%
2021/09/01	0	111.50	0	0.00	111.00	0	5,140	0.00%
2021/08/31	0	0.00	3	110.50	112.00	-3	5,146	-0.06%
2021/08/30	5	112.40	1	111.50	112.00	4	5,221	0.08%
2021/08/27	2	114.00	0	0.00	113.00	2	5,559	0.04%
2021/08/26	7	115.57	7	117.00	115.00	0	5,594	0.00%
2021/08/25	2	112.00	2	113.50	114.50	0	5,636	0.00%
2021/08/20	1	108.02	1	108.50	108.50	0	5,868	0.00%
2021/08/19	3	111.33	2	110.00	110.00	1	5,888	0.02%
2021/08/18	6	111.17	7	113.14	115.00	-1	5,895	-0.02%
2021/08/17	0	0.00	1	114.50	112.50	-1	5,908	-0.02%
2021/08/16	1	113.51	0	0.00	113.00	1	5,915	0.02%
2021/08/13	2	113.25	2	115.25	116.00	0	5,921	0.00%
2021/08/12	0	0.00	1	115.50	115.00	-1	5,937	-0.02%
2021/08/11	1	114.51	0	0.00	114.50	1	5,995	0.02%
2021/08/10	5	117.40	2	116.50	115.50	3	6,044	0.05%
2021/08/09	2	119.50	3	119.50	119.50	-1	6,130	-0.02%
2021/08/06	3	116.67	2	116.50	116.50	1	6,187	0.02%
2021/08/05	2	117.50	0	0.00	119.00	2	6,271	0.03%
2021/08/04	8	119.19	2	119.25	118.50	6	6,460	0.09%
2021/08/03	1	123.00	2	123.00	122.50	-1	6,669	-0.01%
2021/08/02	0	0.00	1	123.50	124.00	-1	6,996	-0.01%
2021/07/30	1	121.50	0	0.00	121.50	1	7,098	0.01%
2021/07/29	1	122.01	0	0.00	122.00	1	7,252	0.01%
2021/07/28	1	124.00	0	0.00	123.00	1	7,292	0.01%
2021/07/27	8	122.25	3	122.17	121.00	5	7,352	0.07%
2021/07/23	4	126.13	5	127.20	126.50	-1	7,531	-0.01%
2021/07/22	4	126.75	4	126.63	126.50	0	7,517	0.00%
2021/07/21	7	131.07	3	127.17	127.50	4	7,536	0.05%
2021/07/20	5	130.00	4	130.13	129.00	1	7,521	0.01%
2021/07/19	3	128.67	4	130.13	129.50	-1	7,501	-0.01%
2021/07/16	6	130.58	0	0.00	128.00	6	7,575	0.08%
2021/07/15	5	130.10	4.1	130.62	131.00	1	7,606	0.01%
2021/07/14	3.1	125.13	20	127.00	126.50	-17	7,680	-0.22%
2021/07/13	3	127.17	7	128.43	126.00	-4	7,810	-0.05%
2021/07/12	2	129.75	6	129.50	129.00	-4	7,844	-0.05%
2021/07/09	7	130.07	2	129.50	129.00	5	7,879	0.06%
2021/07/08	7	130.29	34	131.84	133.50	-27	7,911	-0.34%
2021/07/07	2	132.25	7	130.79	130.50	-5	7,908	-0.06%
2021/07/06	6	134.58	2	135.00	134.00	4	7,945	0.05%
2021/07/05	56	136.54	8	135.75	136.00	48	7,924	0.61%
2021/07/02	5	133.50	2	133.00	133.50	3	7,828	0.04%
2021/07/01	15	132.03	314	133.47	129.50	-299	7,797	-3.83%	大賣/鉅額交易
2021/06/30	6	134.67	6	134.25	134.00	0	7,705	0.00%
2021/06/29	12	132.79	8	132.38	131.50	4	7,616	0.05%
2021/06/28	8	132.38	8	131.13	131.50	0	7,515	0.00%
2021/06/25	4.2	135.06	2	134.50	131.50	2.2	7,436	0.03%
2021/06/24	4	136.50	11	134.73	134.50	-7	7,399	-0.09%
2021/06/23	24	137.69	28	134.91	134.00	-4	7,310	-0.05%
2021/06/22	333	141.69	13	139.69	137.50	320	7,170	4.46%	大買/鉅額交易
2021/06/21	16	133.09	10	133.35	133.50	6	6,799	0.09%
2021/06/18	7.3	132.28	5	132.80	132.50	2.3	6,703	0.03%
2021/06/17	18	133.31	14	133.50	132.50	4	6,614	0.06%
2021/06/16	11	131.68	10	134.50	132.50	1	6,410	0.02%
2021/06/15	3	128.33	4.3	129.88	130.00	-1.3	6,149	-0.02%
2021/06/11	7	125.50	13	127.12	124.50	-6	5,929	-0.10%
2021/06/10	10	122.35	8	123.00	121.50	2	5,562	0.04%
2021/06/09	8	118.19	13	121.93	123.50	-5	5,306	-0.09%
2021/06/08	1	113.50	5	112.30	112.50	-4	5,065	-0.08%
2021/06/07	3	111.00	2	113.25	111.50	1	5,059	0.02%
2021/06/04	21	120.43	40	120.78	116.00	-19	4,986	-0.38%
2021/06/03	15	115.83	10	115.55	116.00	5	4,642	0.11%
2021/06/02	6	115.58	3	114.83	115.00	3	4,624	0.06%
2021/06/01	1	112.50	8	113.25	113.50	-7	4,574	-0.15%
2021/05/31	1	111.00	24	110.81	110.50	-23	4,564	-0.50%
2021/05/28	3	108.33	5	106.40	106.00	-2	4,450	-0.04%
2021/05/27	6	104.00	0	0.00	105.50	6	4,400	0.14%
2021/05/25	0	0.00	3	104.17	103.50	-3	4,499	-0.07%
2021/05/24	0	0.00	21	103.24	103.50	-21	4,519	-0.46%
2021/05/21	1	101.50	3	103.50	104.00	-2	4,565	-0.04%
2021/05/20	4	105.63	6	102.58	101.50	-2	4,619	-0.04%
2021/05/19	7	107.57	4	106.38	106.00	3	4,617	0.06%
2021/05/18	3	99.13	5	103.70	104.50	-2	4,604	-0.04%
2021/05/17	14	99.10	2	100.48	95.50	12	4,577	0.26%
2021/05/14	8	108.99	8	109.38	106.00	0	4,465	0.00%
2021/05/13	5	106.10	4	105.50	106.00	1	4,390	0.02%
2021/05/12	21	106.19	4	105.00	105.50	17	4,288	0.40%
2021/05/11	22	120.14	14	119.86	116.00	8	4,090	0.20%
2021/05/10	29	121.50	30	122.37	122.50	-1	3,867	-0.03%
2021/05/07	9	117.06	9	116.78	116.50	0	3,558	0.00%
2021/05/06	6	115.67	23	116.26	119.00	-17	3,469	-0.49%
2021/05/05	2	107.75	4	106.13	109.00	-2	3,343	-0.06%
2021/05/04	10	108.20	13	108.69	106.50	-3	3,356	-0.09%
2021/05/03	31	115.92	17	114.29	112.00	14	3,386	0.41%
2021/04/29	7	115.43	6	115.67	116.00	1	3,283	0.03%
2021/04/27	3	114.83	9	114.78	114.00	-6	3,268	-0.18%
2021/04/26	2	114.25	2	115.25	115.00	0	3,267	0.00%
2021/04/23	0	0.00	2	111.25	112.00	-2	3,305	-0.06%
2021/04/22	10	115.25	10	113.90	112.00	0	3,332	0.00%
2021/04/21	4	117.75	4	117.25	116.50	0	3,284	0.00%
2021/04/20	11	118.36	6	117.08	117.50	5	3,261	0.15%
2021/04/19	6	117.50	15	118.83	119.00	-9	3,242	-0.28%
2021/04/16	1	113.00	5	114.00	114.00	-4	3,150	-0.13%
2021/04/15	3	113.17	11	113.41	112.00	-8	3,155	-0.25%
2021/04/14	4	110.38	3	108.50	110.50	1	3,196	0.03%
2021/04/13	6	112.83	5	110.00	110.50	1	3,157	0.03%
2021/04/12	0	0.00	1	112.50	112.00	-1	3,162	-0.03%
2021/04/09	4	108.50	6	108.92	108.00	-2	3,138	-0.06%
2021/04/08	17	110.44	1	110.00	110.50	16	3,123	0.51%
2021/04/07	1	108.50	0	0.00	108.00	1	3,132	0.03%
2021/04/06	14	106.32	9	105.50	106.50	5	3,160	0.16%
2021/04/01	0	0.00	4	105.50	106.00	-4	3,207	-0.12%
2021/03/31	6	106.50	0	0.00	106.00	6	3,224	0.19%
2021/03/26	0.3	106.00	0	0.00	105.50	0.3	3,391	0.01%
2021/03/25	1	105.50	5	105.00	105.00	-4	3,485	-0.11%
2021/03/24	1.2	106.98	9	107.67	106.00	-7.8	3,537	-0.22%
2021/03/23	6	109.58	0	0.00	109.50	6	3,558	0.17%
2021/03/22	1	111.50	0	0.00	111.00	1	3,572	0.03%
2021/03/19	8	112.44	19	111.97	111.50	-11	3,659	-0.30%
2021/03/18	0	0.00	3	114.00	113.50	-3	3,700	-0.08%
2021/03/17	0.5	114.50	1	113.50	114.00	-0.5	3,728	-0.01%
2021/03/16	1	112.50	0	0.00	112.00	1	3,793	0.03%
2021/03/15	0	0.00	1	113.00	112.50	-1	3,836	-0.03%
2021/03/12	1	112.50	0	0.00	112.00	1	3,859	0.03%
2021/03/11	5	114.00	8	113.94	113.50	-3	3,876	-0.08%
2021/03/09	2	111.75	5	111.90	111.50	-3	3,947	-0.08%
2021/03/08	3	111.33	0	0.00	110.50	3	3,991	0.08%
2021/03/05	6	112.58	4	112.00	112.00	2	4,015	0.05%
2021/03/04	2	115.00	5	114.90	113.00	-3	4,113	-0.07%
2021/03/03	10	115.40	0	0.00	114.00	10	4,160	0.24%
2021/03/02	4	114.50	4	114.25	113.50	0	4,227	0.00%
2021/02/26	15	117.73	10	117.75	114.00	5	4,366	0.11%
2021/02/25	1	114.52	0	0.00	115.00	1	4,307	0.02%
2021/02/24	2	115.00	5	114.90	114.00	-3	4,359	-0.07%
2021/02/23	6	114.75	2	113.75	115.50	4	4,389	0.09%
2021/02/22	11	113.50	1	114.00	115.00	10	4,366	0.23%
2021/02/19	1	108.50	3	110.84	111.50	-2	4,314	-0.05%
2021/02/18	15	111.03	3	109.50	109.50	12	4,362	0.28%
2021/02/17	0	0.00	10	107.00	108.00	-10	4,402	-0.23%
2021/02/05	1	104.00	1	103.00	103.50	0	4,388	0.00%
2021/02/04	1	102.00	1	104.00	105.00	0	4,417	0.00%
2021/02/03	2	104.25	3	103.00	102.00	-1	4,432	-0.02%
2021/02/02	2	103.50	3	103.00	103.00	-1	4,487	-0.02%
2021/02/01	4	101.74	2	99.90	104.00	2	4,622	0.04%
2021/01/29	4	101.50	13	101.65	100.50	-9	4,630	-0.19%
2021/01/28	14	103.39	9	104.56	104.00	5	4,753	0.11%
2021/01/27	5	108.50	2	106.50	106.50	3	4,791	0.06%
2021/01/26	8	108.50	11	108.23	109.00	-3	4,830	-0.06%
2021/01/25	5	107.10	12	109.17	110.50	-7	4,821	-0.15%
2021/01/22	8	104.38	20	103.73	105.00	-12	4,748	-0.25%
2021/01/21	7	100.66	11	100.73	100.50	-4	4,716	-0.08%
2021/01/20	28	100.93	7	100.50	100.00	21	4,804	0.44%
2021/01/19	6	104.83	4	104.63	103.00	2	4,809	0.04%
2021/01/18	4	99.55	4	97.00	102.50	0	4,802	0.00%
2021/01/15	3	101.33	5	101.50	100.50	-2	4,794	-0.04%
2021/01/14	4	103.50	1	106.00	103.50	3	4,842	0.06%
2021/01/12	6	103.00	9	103.39	101.50	-3	4,904	-0.06%
2021/01/11	11	105.09	0	0.00	106.00	11	4,880	0.23%
2021/01/08	6	109.67	5	109.00	109.00	1	4,914	0.02%
2021/01/07	2	112.25	0	0.00	113.50	2	4,952	0.04%
2021/01/06	6	106.50	0	0.00	106.50	6	5,136	0.12%
2021/01/05	5	110.40	1	111.00	110.00	4	5,662	0.07%
2021/01/04	15	105.63	29	108.79	109.50	-14	5,885	-0.24%
2020/12/31	2	108.00	1	109.50	107.00	1	5,926	0.02%
2020/12/30	2	109.00	4	108.50	109.00	-2	6,274	-0.03%
2020/12/29	5	111.30	9	109.39	109.00	-4	6,638	-0.06%
2020/12/28	5	110.50	7	109.86	110.00	-2	6,673	-0.03%
2020/12/25	3	112.50	0	0.00	112.50	3	6,715	0.04%
2020/12/24	1	113.50	2	114.00	113.00	-1	6,845	-0.01%
2020/12/23	1	114.00	0	0.00	113.50	1	7,092	0.01%
2020/12/22	8	118.44	1	121.00	113.50	7	7,963	0.09%
2020/12/21	8	117.31	7	118.50	118.50	1	7,993	0.01%
2020/12/18	1	113.01	4	113.88	112.00	-3	8,037	-0.04%
2020/12/17	9	110.50	5.1	110.00	110.50	3.9	8,124	0.05%
2020/12/16	4	113.50	0	0.00	114.00	4	8,311	0.05%
2020/12/15	6	112.08	15	116.33	111.50	-9	8,619	-0.10%
2020/12/14	9	117.11	0	0.00	116.50	9	8,628	0.10%
2020/12/11	22	119.84	7	120.00	120.00	15	8,708	0.17%
2020/12/10	3	124.50	7	124.00	121.50	-4	8,802	-0.05%
2020/12/09	1	122.50	0	0.00	122.00	1	9,052	0.01%
2020/12/08	3	123.17	4	121.88	121.50	-1	9,665	-0.01%
2020/12/07	4	122.63	0	0.00	122.50	4	9,957	0.04%
2020/12/04	4	126.13	7	124.79	124.00	-3	10,280	-0.03%
2020/12/03	3	127.67	3	127.33	126.00	0	10,551	0.00%
2020/12/02	4	126.63	1	127.50	126.00	3	11,057	0.03%
2020/12/01	5	130.30	1	131.00	128.50	4	11,168	0.04%
2020/11/30	1	133.50	3	131.33	130.50	-2	11,330	-0.02%
2020/11/27	8.1	128.33	35	129.41	129.00	-26.9	11,394	-0.24%
2020/11/26	8	127.94	10	127.00	127.00	-2	11,696	-0.02%
2020/11/25	9	124.00	7	124.57	125.50	2	12,113	0.02%
2020/11/24	14	120.36	11	120.18	120.00	3	12,092	0.02%
2020/11/23	5	122.30	2	121.50	122.00	3	12,418	0.02%
2020/11/20	5	123.80	3	123.00	123.50	2	12,613	0.02%
2020/11/19	2	126.50	4	126.25	126.00	-2	12,815	-0.02%
2020/11/18	1	124.50	1	125.50	124.50	0	13,059	0.00%
2020/11/17	9	125.06	10	124.80	124.00	-1	13,204	-0.01%
2020/11/16	12	127.63	3	126.50	125.50	9	13,334	0.07%
2020/11/13	6	130.00	6	129.83	130.00	0	13,382	0.00%
2020/11/12	11	130.32	13	128.92	128.50	-2	13,825	-0.01%
2020/11/11	0	0.00	2	130.50	130.50	-2	13,868	-0.01%
2020/11/10	23	131.26	8	132.06	130.50	15	13,956	0.11%
2020/11/09	13	133.65	11	134.50	134.00	2	14,046	0.01%
2020/11/06	4	131.88	1	132.00	131.00	3	13,998	0.02%
2020/11/05	7	131.79	7	130.79	130.00	0	14,170	0.00%
2020/11/04	11	131.05	26	130.98	129.50	-15	14,447	-0.10%
2020/11/03	9	129.94	9	131.44	131.50	0	14,817	0.00%
2020/11/02	17	129.06	17	127.50	127.50	0	14,818	0.00%
2020/10/30	18	130.72	15	130.50	130.00	3	14,818	0.02%
2020/10/29	8	132.00	7	132.14	132.00	1	14,959	0.01%
2020/10/28	7	135.07	12	134.21	133.50	-5	14,980	-0.03%
2020/10/27	14	129.61	6	131.00	132.00	8	14,965	0.05%
2020/10/26	1	132.00	15	130.60	130.00	-14	15,370	-0.09%
2020/10/23	3	133.33	3	132.00	132.00	0	15,697	0.00%
2020/10/22	19	129.05	16	129.59	131.00	3	15,679	0.02%
2020/10/21	2	133.00	0	0.00	132.00	2	15,659	0.01%
2020/10/20	9	132.39	4	132.38	132.50	5	15,711	0.03%
2020/10/19	9	134.33	3	135.33	135.00	6	15,682	0.04%
2020/10/16	20	136.35	13	136.92	134.50	7	15,822	0.04%
2020/10/15	13	140.08	13	139.77	138.00	0	15,821	0.00%
2020/10/14	28	141.91	17	141.09	141.50	11	15,766	0.07%
2020/10/13	21	141.67	17	141.65	139.50	4	15,613	0.03%
2020/10/12	17	135.94	15	139.07	139.00	2	15,189	0.01%
2020/10/08	36	136.24	29	135.12	135.00	7	15,200	0.05%
2020/10/07	19	137.21	22	136.68	135.50	-3	15,128	-0.02%
2020/10/06	2	138.50	17	136.00	138.00	-15	14,831	-0.10%
2020/10/05	9	127.56	9	128.72	130.00	0	14,654	0.00%
2020/09/30	4	124.50	6	127.67	128.00	-2	14,650	-0.01%
2020/09/29	8	122.63	8	124.19	125.00	0	14,619	0.00%
2020/09/28	20	126.63	2	126.00	124.00	18	14,564	0.12%
2020/09/25	29	131.60	84	125.14	123.50	-55	14,299	-0.38%
2020/09/24	1	133.00	6	132.33	131.00	-5	13,382	-0.04%
2020/09/23	4	130.63	2	132.50	133.00	2	13,238	0.02%
2020/09/22	7	131.57	9	130.28	130.00	-2	13,125	-0.02%
2020/09/21	19	134.76	9	132.50	132.00	10	13,008	0.08%
2020/09/18	22	133.45	38	133.64	135.00	-16	12,802	-0.12%
2020/09/17	2	129.50	20	129.50	129.00	-18	12,474	-0.14%
2020/09/16	7	129.14	6	130.67	132.00	1	12,394	0.01%
2020/09/15	3	130.50	2	129.25	129.50	1	12,266	0.01%
2020/09/14	20	127.13	24	129.15	129.00	-4	12,154	-0.03%
2020/09/11	29	134.91	29	135.67	130.50	0	11,857	0.00%
2020/09/10	28	131.68	25	132.30	133.50	3	11,230	0.03%
2020/09/09	10	126.80	11	131.05	134.00	-1	10,947	-0.01%
2020/09/08	19	127.97	10	127.65	127.00	9	10,630	0.08%
2020/09/07	29	132.91	28	133.30	132.50	1	10,371	0.01%
2020/09/04	12	123.08	21	123.88	124.00	-9	9,944	-0.09%
2020/09/03	2	124.00	7	125.29	124.50	-5	9,887	-0.05%
2020/09/02	11	121.64	19	123.13	123.50	-8	9,735	-0.08%
2020/09/01	32	121.13	27	123.41	120.00	5	9,670	0.05%
2020/08/31	17	117.74	36	120.86	123.00	-19	9,339	-0.20%
2020/08/28	5	114.10	14	113.39	113.50	-9	8,874	-0.10%
2020/08/27	15	115.27	13	114.50	113.50	2	8,776	0.02%
2020/08/26	8	110.88	16	111.00	113.50	-8	8,455	-0.09%
2020/08/25	8	109.75	13	108.27	108.00	-5	8,298	-0.06%
2020/08/24	6	106.42	7	107.36	108.00	-1	8,316	-0.01%
2020/08/21	7	101.79	5	101.00	102.50	2	8,429	0.02%
2020/08/20	44	99.87	37	99.94	99.00	7	8,356	0.08%
2020/08/19	7	106.29	7	105.93	105.50	0	8,192	0.00%
2020/08/18	32	106.78	36	105.69	105.00	-4	8,084	-0.05%
2020/08/17	5	99.26	6	100.58	101.00	-1	7,657	-0.01%
2020/08/14	19	99.51	20	99.66	98.50	-1	7,612	-0.01%
2020/08/13	21	97.87	44	96.70	99.40	-23	7,588	-0.30%
2020/08/12	9	98.64	2	99.05	98.20	7	7,538	0.09%
2020/08/11	10	99.10	13	99.98	99.10	-3	7,552	-0.04%
2020/08/10	72	100.11	38	99.77	98.40	34	7,429	0.46%
2020/08/07	8	96.75	11	98.42	100.00	-3	7,137	-0.04%
2020/08/06	3	94.50	9	94.12	93.70	-6	6,803	-0.09%
2020/08/05	8	93.81	9	93.49	93.60	-1	6,815	-0.01%
2020/08/04	19	94.63	34	94.41	94.00	-15	6,837	-0.22%
2020/08/03	10	92.80	60	92.32	93.00	-50	6,713	-0.74%
2020/07/31	12	92.86	45	92.46	92.20	-33	6,772	-0.49%
2020/07/30	129	95.78	59	93.13	93.50	70	7,089	0.99%	大買/
2020/07/29	36	91.16	28	92.52	92.80	8	7,121	0.11%
2020/07/28	9	88.60	10	87.63	87.60	-1	6,862	-0.01%
2020/07/27	0	0.00	3	89.80	89.30	-3	6,882	-0.04%
2020/07/24	0	0.00	15	87.87	87.70	-15	6,840	-0.22%
2020/07/23	6	89.12	1	89.20	89.60	5	6,813	0.07%
2020/07/22	13	90.17	13	90.13	88.40	0	6,770	0.00%
2020/07/21	9	89.11	9	88.77	89.10	0	6,617	0.00%
2020/07/20	1	87.00	0	0.00	87.90	1	6,546	0.02%
2020/07/17	2	88.50	10	87.67	86.60	-8	6,502	-0.12%
2020/07/16	15	86.75	9	87.58	88.00	6	6,434	0.09%
2020/07/15	59	87.85	57	89.34	85.50	2	6,338	0.03%
2020/07/13	1	86.20	2	85.85	84.50	-1	6,103	-0.02%
2020/07/10	17	87.68	19	86.82	85.20	-2	6,061	-0.03%
2020/07/09	12	84.45	1	85.30	83.70	11	5,844	0.19%
2020/07/08	3	80.87	2	81.75	82.50	1	5,863	0.02%
2020/07/07	11	82.63	11	82.29	81.50	0	5,885	0.00%
2020/07/06	0	0.00	1	85.00	85.00	-1	5,861	-0.02%
2020/07/03	1	84.90	0	0.00	84.80	1	5,902	0.02%
2020/07/02	3	84.83	0	0.00	84.70	3	5,995	0.05%
2020/07/01	6	84.18	3	83.97	85.40	3	6,078	0.05%
2020/06/30	10	84.01	9	83.86	83.80	1	6,148	0.02%
2020/06/29	3	86.30	0	0.00	85.00	3	6,218	0.05%
2020/06/24	3	86.60	1	86.70	86.10	2	6,224	0.03%
2020/06/23	5	86.36	0	0.00	86.00	5	6,294	0.08%
2020/06/22	3	86.97	0	0.00	87.10	3	6,343	0.05%
2020/06/19	4	87.00	0	0.00	86.80	4	6,422	0.06%
2020/06/18	8	87.81	8	87.48	87.70	0	6,471	0.00%
2020/06/17	17	87.04	10	87.40	86.90	7	6,542	0.11%
2020/06/16	7	87.07	1	86.90	86.90	6	6,739	0.09%
2020/06/15	1	86.10	0	0.00	86.10	1	6,985	0.01%
2020/06/12	7	87.11	5	86.72	87.00	2	7,107	0.03%
2020/06/11	14	88.64	2	88.45	87.40	12	7,441	0.16%
2020/06/10	5	91.18	6	92.68	91.00	-1	7,668	-0.01%
2020/06/09	11	92.04	9	92.48	91.70	2	8,053	0.02%
2020/06/08	7	92.16	18	92.56	92.90	-11	8,207	-0.13%
2020/06/05	4	90.23	9	90.99	91.40	-5	8,337	-0.06%
2020/06/04	10	89.24	34	88.56	88.70	-24	8,491	-0.28%
2020/06/03	12	89.00	9	88.51	88.40	3	8,703	0.03%
2020/06/02	31	89.24	17	89.03	88.90	14	8,813	0.16%
2020/06/01	12	89.99	12	90.28	91.20	0	8,787	0.00%
2020/05/29	48	92.16	57	91.28	89.50	-9	8,748	-0.10%
2020/05/28	65	90.34	186	92.06	91.80	-121	8,599	-1.41%	大賣/鉅額交易
2020/05/27	6	88.07	3	87.37	87.50	3	8,429	0.04%
2020/05/26	15	86.42	12	87.16	86.40	3	8,592	0.03%
2020/05/25	2	86.30	7	84.60	86.50	-5	8,772	-0.06%
2020/05/22	14	85.22	6	84.30	84.30	8	8,761	0.09%
2020/05/21	13	85.32	15	85.63	85.60	-2	8,736	-0.02%
2020/05/20	31	86.23	28	85.40	84.60	3	8,723	0.03%
2020/05/19	35	87.06	37	86.69	86.50	-2	8,637	-0.02%
2020/05/18	16	85.93	12	86.44	87.70	4	8,557	0.05%
2020/05/15	16	84.29	13	84.30	83.20	3	8,482	0.04%
2020/05/14	32	86.21	30	84.94	84.20	2	8,460	0.02%
2020/05/13	6	85.95	16	86.08	85.90	-10	8,343	-0.12%
2020/05/12	19	88.12	15	87.97	87.40	4	8,258	0.05%
2020/05/11	10	88.74	11	88.35	88.10	-1	8,179	-0.01%
2020/05/08	9	89.68	6	89.60	89.60	3	8,130	0.04%
2020/05/07	6	89.33	3	89.23	90.00	3	8,072	0.04%
2020/05/06	161	90.62	23	93.09	88.50	138	7,962	1.73%	大買/鉅額交易
2020/05/05	16	90.54	37	89.47	91.30	-21	7,567	-0.28%
2020/05/04	5	83.54	12	83.68	83.00	-7	7,113	-0.10%
2020/04/30	14	83.55	11	82.72	83.80	3	7,022	0.04%
2020/04/29	19	81.98	4	81.80	81.80	15	6,971	0.22%
2020/04/28	2	82.10	2	81.40	82.50	0	6,967	0.00%
2020/04/27	2	79.10	5	79.86	80.00	-3	6,962	-0.04%
2020/04/24	6	79.43	2	79.40	78.60	4	6,939	0.06%
2020/04/23	4	80.10	6	80.82	80.50	-2	6,897	-0.03%
2020/04/22	2	80.30	0	0.00	81.50	2	6,872	0.03%
2020/04/21	6	81.32	11	80.99	80.90	-5	6,863	-0.07%
2020/04/20	4	81.10	5	81.76	81.90	-1	6,837	-0.01%
2020/04/17	32	82.99	26	82.45	81.80	6	6,954	0.09%
2020/04/16	3	81.90	7	82.47	83.70	-4	6,962	-0.06%
2020/04/15	3	82.17	6	82.38	82.80	-3	6,954	-0.04%
2020/04/14	0	0.00	11	82.49	82.20	-11	6,966	-0.16%
2020/04/13	23	83.52	16	82.33	82.00	7	6,959	0.10%
2020/04/10	7	81.79	10	83.51	84.50	-3	6,854	-0.04%
2020/04/09	10	82.73	7	81.33	81.30	3	6,781	0.04%
2020/04/08	8	82.70	11	83.58	84.30	-3	6,713	-0.04%
2020/04/07	16	82.85	8	83.01	83.00	8	6,658	0.12%
2020/04/06	2	79.65	3	79.43	81.80	-1	6,569	-0.02%
2020/04/01	9	77.80	7	78.74	78.90	2	6,473	0.03%
2020/03/31	13	76.60	1	77.00	77.70	12	6,388	0.19%
2020/03/30	11	74.64	5	74.40	74.10	6	6,324	0.09%
2020/03/27	8	76.14	6	76.03	75.60	2	6,358	0.03%
2020/03/26	9	75.91	4	75.43	75.80	5	6,378	0.08%
2020/03/25	12	76.69	5	76.50	75.30	7	6,323	0.11%
2020/03/24	5	75.04	11	74.41	74.60	-6	6,241	-0.10%
2020/03/23	12	71.18	4	71.08	72.50	8	6,196	0.13%
2020/03/20	15	74.79	7	75.59	73.00	8	6,100	0.13%
2020/03/19	17	76.62	71	72.32	71.60	-54	5,881	-0.92%
2020/03/18	7	80.47	3	80.60	79.50	4	5,633	0.07%
2020/03/17	47	80.88	24	82.09	78.60	23	5,468	0.42%
2020/03/16	7	86.01	21	86.25	83.60	-14	5,091	-0.27%
2020/03/13	38	83.48	26	82.34	84.40	12	4,749	0.25%
2020/03/12	13	80.92	1	81.20	81.00	12	4,251	0.28%
2020/03/11	14	83.71	22	83.32	83.00	-8	4,036	-0.20%
2020/03/10	10	81.32	16	80.86	83.30	-6	3,777	-0.16%
2020/03/09	6	79.77	11	80.68	78.60	-5	3,560	-0.14%
2020/03/06	0	0.00	20	78.88	78.70	-20	3,313	-0.60%
2020/03/05	4	77.30	9	77.19	77.50	-5	3,167	-0.16%
2020/03/04	4	76.70	0	0.00	75.90	4	3,118	0.13%
2020/03/03	18	78.14	8	77.95	78.10	10	3,053	0.33%
2020/03/02	6	77.55	16	77.89	79.00	-10	2,907	-0.34%
2020/02/27	3	76.07	14	78.94	73.60	-11	2,709	-0.41%
2020/02/26	5	74.84	25	76.41	77.00	-20	2,456	-0.81%
2020/02/25	15	73.40	1	73.40	73.40	14	2,230	0.63%
2020/02/24	0	0.00	2	73.20	73.20	-2	2,209	-0.09%
2020/02/21	0	0.00	2	72.90	73.10	-2	2,184	-0.09%
2020/02/19	0	0.00	4	72.78	72.30	-4	2,161	-0.19%
2020/02/18	1	72.60	1	71.90	71.80	0	2,151	0.00%
2020/02/17	2	72.30	6	72.22	72.30	-4	2,152	-0.19%
2020/02/14	1	69.50	0	0.00	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	1	69.10	0	0.00	68.70	1	2,164	0.05%
2020/02/07	0	0.00	4	68.05	67.40	-4	2,334	-0.17%
2020/02/03	2	66.60	1	66.10	66.90	1	2,519	0.04%
2020/01/31	2	67.20	11	67.20	68.60	-9	2,555	-0.35%
2020/01/30	9	69.47	5	67.02	66.90	4	2,568	0.16%
2020/01/17	1	71.80	0	0.00	71.80	1	2,589	0.04%
2020/01/15	9	71.90	0	0.00	71.30	9	2,611	0.34%
2020/01/13	5	73.34	6	75.50	72.50	-1	2,575	-0.04%
2020/01/10	6	69.90	8	69.99	70.10	-2	2,429	-0.08%
2020/01/08	1	68.00	0	0.00	68.00	1	2,370	0.04%
2020/01/07	1	70.30	0	0.00	70.30	1	2,375	0.04%
2020/01/03	4	71.68	0	0.00	71.40	4	2,505	0.16%
2020/01/02	0	0.00	4	73.30	72.60	-4	2,547	-0.16%
2019/12/27	0	0.00	1	72.60	72.10	-1	2,547	-0.04%
2019/12/26	4	72.20	0	0.00	72.10	4	2,562	0.16%
2019/12/25	8	72.85	9	72.91	72.60	-1	2,559	-0.04%
2019/12/24	14	75.67	6	75.80	75.00	8	2,531	0.32%
2019/12/23	0	0.00	3	75.17	75.80	-3	2,496	-0.12%
2019/12/19	0	0.00	0.3	72.70	72.70	-0.3	2,446	-0.01%
2019/12/18	1	72.80	0	0.00	73.20	1	2,448	0.04%
2019/12/13	0	0.00	5	73.04	72.10	-5	2,561	-0.20%
2019/12/10	0	0.00	1	72.50	71.80	-1	2,719	-0.04%
2019/12/09	1	70.80	2	71.10	70.70	-1	2,763	-0.04%
2019/12/06	0.1	71.00	0	0.00	71.00	0.1	2,801	0.00%
2019/12/04	2.1	71.01	0	0.00	71.20	2.1	2,892	0.07%
2019/12/02	1	70.30	1	70.70	70.60	0	2,969	0.00%
2019/11/29	4	71.93	1	71.70	71.40	3	3,058	0.10%
2019/11/28	1	72.30	1	72.60	72.20	0	3,064	0.00%
2019/11/26	2	73.60	8	73.25	73.80	-6	3,088	-0.19%
2019/11/25	0	0.00	1	72.50	72.70	-1	3,105	-0.03%
2019/11/22	3	71.93	0	0.00	71.80	3	3,144	0.10%
2019/11/21	7	72.00	8	72.08	71.90	-1	3,146	-0.03%
2019/11/20	8	71.90	8	72.23	71.70	0	3,176	0.00%
2019/11/19	6	72.15	0	0.00	72.30	6	3,214	0.19%
2019/11/18	0	0.00	6	72.20	72.10	-6	3,221	-0.19%
2019/11/15	1	73.40	10	73.11	72.80	-9	3,217	-0.28%
2019/11/14	17	73.00	2	73.50	72.50	15	3,203	0.47%
2019/11/13	6	74.68	0	0.00	74.20	6	3,175	0.19%
2019/11/12	2	74.80	13	74.74	74.60	-11	3,174	-0.35%
2019/11/11	5	73.62	1	73.20	73.00	4	3,136	0.13%
2019/11/07	3	76.33	2	75.70	76.30	1	3,072	0.03%
2019/11/06	17	75.92	16	76.26	75.20	1	3,027	0.03%
2019/11/05	36	76.67	31	76.42	75.00	5	2,937	0.17%
2019/11/04	33	73.35	17	72.76	73.10	16	2,784	0.57%
2019/11/01	17.1	72.55	7	72.16	72.80	10.1	2,777	0.36%
2019/10/31	8	71.61	2	71.50	71.30	6	2,826	0.21%
2019/10/30	1	70.30	13	72.44	72.40	-12	2,853	-0.42%
2019/10/29	4	71.33	0	0.00	70.50	4	2,838	0.14%
2019/10/25	2	72.30	0	0.00	71.50	2	3,007	0.07%
2019/10/24	6	73.97	6	74.23	73.80	0	3,101	0.00%
2019/10/23	4	73.73	0	0.00	73.50	4	3,136	0.13%
2019/10/22	5	74.86	4	74.90	74.70	1	3,198	0.03%
2019/10/21	11	74.45	6	74.60	74.40	5	3,257	0.15%
2019/10/17	1	75.10	1	75.20	75.20	0	3,452	0.00%
2019/10/16	0	0.00	3	75.83	75.30	-3	3,670	-0.08%
2019/10/15	12	76.68	1	76.20	76.00	11	4,065	0.27%
2019/10/14	22	78.35	25	77.97	77.60	-3	4,178	-0.07%
2019/10/09	2	76.70	1	77.10	77.40	1	4,093	0.02%
2019/10/08	4	76.55	4	76.85	76.20	0	4,021	0.00%
2019/10/07	9	75.22	6	75.27	75.10	3	3,963	0.08%
2019/10/04	3	74.80	0	0.00	74.50	3	3,973	0.08%
2019/10/03	3	75.07	2	75.40	74.60	1	4,037	0.02%
2019/10/02	1	76.30	1	76.30	75.30	0	4,017	0.00%
2019/10/01	0	0.00	1	75.50	75.30	-1	4,009	-0.02%
2019/09/27	3	74.27	1	74.20	73.90	2	4,033	0.05%
2019/09/25	1	76.70	0	0.00	76.80	1	3,976	0.03%
2019/09/24	0	0.00	3	77.13	77.00	-3	3,966	-0.08%
2019/09/23	4	75.70	1	75.50	75.80	3	3,918	0.08%
2019/09/20	0	0.00	1	76.40	75.80	-1	3,914	-0.03%
2019/09/19	2	77.05	0	0.00	76.30	2	3,899	0.05%
2019/09/18	0	0.00	1	77.70	77.70	-1	3,860	-0.03%
2019/09/16	2	79.15	10	78.82	77.50	-8	3,934	-0.20%
2019/09/12	0	0.00	5	77.04	76.80	-5	3,825	-0.13%
2019/09/11	0	0.00	2	76.25	76.60	-2	3,803	-0.05%
2019/09/10	6	75.30	1	75.90	74.80	5	3,744	0.13%
2019/09/09	0	0.00	2	76.00	75.20	-2	3,710	-0.05%
2019/09/06	3	75.10	0	0.00	76.00	3	3,696	0.08%
2019/09/03	4	73.50	43	74.60	74.10	-39	3,726	-1.05%
2019/09/02	1	70.70	2	69.90	71.60	-1	3,675	-0.03%
2019/08/29	21	69.30	0	0.00	69.10	21	3,896	0.54%
2019/08/28	1	68.20	28.1	68.78	68.00	-27.1	3,922	-0.69%
2019/08/27	1	70.10	1	70.90	70.00	0	3,929	0.00%
2019/08/26	7	70.74	0	0.00	71.30	7	3,998	0.18%
2019/08/23	8	70.10	7	71.50	71.50	1	3,993	0.03%
2019/08/21	4	73.00	0	0.00	73.00	4	3,928	0.10%
2019/08/19	5	73.32	6	73.42	72.90	-1	3,923	-0.03%
2019/08/15	4	71.55	0	0.00	71.40	4	3,938	0.10%
2019/08/12	22	75.23	0	0.00	74.30	22	4,085	0.54%
2019/08/06	6	71.47	1	71.70	72.60	5	4,114	0.12%
2019/08/05	14	73.00	2	73.05	72.90	12	4,117	0.29%
2019/08/02	1	73.00	45.1	72.63	73.40	-44.1	4,112	-1.07%
2019/07/31	27	76.56	1	77.00	76.60	26	4,034	0.64%
2019/07/30	23	76.93	103	76.84	75.80	-80	4,001	-2.00%	大賣/
2019/07/29	3	80.10	10	80.28	79.90	-7	3,882	-0.18%
2019/07/26	16	81.63	8	81.75	81.60	8	3,842	0.21%
2019/07/25	2	80.40	3	80.00	79.80	-1	3,739	-0.03%
2019/07/24	0.1	79.60	2	80.50	79.80	-1.9	3,714	-0.05%
2019/07/23	3	78.73	2	79.25	79.00	1	3,639	0.03%
2019/07/22	5	78.76	3	78.97	78.80	2	3,615	0.06%
2019/07/19	3	77.70	3	79.00	79.20	0	3,610	0.00%
2019/07/18	7	79.17	7	78.20	76.80	0	3,515	0.00%
2019/07/17	5	77.62	45	78.74	78.10	-40	3,303	-1.21%
2019/07/16	5	74.00	4	74.08	74.00	1	2,902	0.03%
2019/07/12	3	69.70	6	69.75	69.60	-3	2,834	-0.11%
2019/07/11	3	70.80	3	70.20	69.80	0	2,876	0.00%
2019/07/10	5	70.28	5	70.20	70.30	0	2,876	0.00%
2019/07/09	9	70.48	4	70.58	70.50	5	2,869	0.17%
2019/07/08	1	69.20	1	69.00	69.00	0	2,834	0.00%
2019/07/05	13	69.20	8	68.88	69.20	5	2,877	0.17%
2019/07/04	10	68.94	10	68.79	69.00	0	2,863	0.00%
2019/07/03	5	67.10	5	67.12	67.10	0	2,838	0.00%
2019/07/02	3	66.60	4	66.38	67.00	-1	2,871	-0.03%
2019/06/28	3	65.10	3	65.00	64.90	0	2,906	0.00%
2019/06/26	1	66.40	0	0.00	66.40	1	2,975	0.03%
2019/06/24	9	65.81	1	65.90	66.10	8	3,004	0.27%
2019/06/21	6	67.13	11	67.71	66.90	-5	2,962	-0.17%
2019/06/19	1	69.40	0	0.00	69.90	1	2,941	0.03%
2019/06/18	1	69.30	0	0.00	69.30	1	3,037	0.03%
2019/06/17	1	69.70	0	0.00	69.70	1	3,236	0.03%
2019/06/13	0	0.00	11	69.45	69.60	-11	3,325	-0.33%
2019/06/12	0	0.00	2	71.15	70.00	-2	3,290	-0.06%
2019/06/11	0	0.00	3	69.93	69.30	-3	3,206	-0.09%
2019/06/10	6	70.10	50	70.01	70.10	-44	3,183	-1.38%
2019/06/06	10	68.53	8	68.46	68.70	2	3,137	0.06%
2019/06/05	4	69.10	4	67.30	68.60	0	3,078	0.00%
2019/06/03	1	65.70	1	65.90	64.10	0	2,900	0.00%
2019/05/31	1	64.90	3	65.00	65.40	-2	2,850	-0.07%
2019/05/29	10	62.40	10	62.04	62.10	0	2,775	0.00%
2019/05/28	0	0.00	1	62.00	62.20	-1	2,772	-0.04%
2019/05/27	6	62.20	7	62.03	62.20	-1	2,780	-0.04%
2019/05/24	11	62.75	10	63.24	62.30	1	2,789	0.04%
2019/05/23	9	63.27	8	62.98	63.10	1	2,807	0.04%
2019/05/21	14	63.64	6	64.40	63.10	8	2,864	0.28%
2019/05/20	15	64.14	12	64.93	64.40	3	2,977	0.10%
2019/05/17	12	60.10	12	60.43	60.80	0	2,901	0.00%
2019/05/16	7	61.66	6	62.43	60.00	1	2,945	0.03%
2019/05/15	0	0.00	1	61.00	62.60	-1	2,945	-0.03%
2019/05/14	3	57.10	10	57.20	60.40	-7	2,978	-0.23%
2019/05/13	1	59.70	1	59.00	59.00	0	3,060	0.00%
2019/05/08	9	64.42	8	64.18	62.70	1	3,271	0.03%
2019/05/07	10	63.70	10	63.96	63.70	0	3,348	0.00%
2019/05/06	3	63.73	1	63.50	63.60	2	3,616	0.06%
2019/05/03	1	63.70	0	0.00	63.50	1	3,946	0.03%
2019/05/02	10	62.40	11	63.03	62.40	-1	4,045	-0.02%
2019/04/30	11	61.05	11	60.90	60.90	0	4,023	0.00%
2019/04/29	0	0.00	1	62.50	62.00	-1	4,088	-0.02%
2019/04/26	10	62.85	9	62.47	62.40	1	4,083	0.02%
2019/04/25	26	65.71	27	65.78	64.60	-1	4,066	-0.02%
2019/04/24	3	69.60	0	0.00	68.40	3	4,033	0.07%
2019/04/23	1	70.70	1	68.60	68.20	0	4,058	0.00%
2019/04/18	8	66.31	929	67.88	70.00	-921	4,143	-22.23%	大賣/鉅額交易
2019/04/17	10	69.70	228	69.83	69.40	-218	4,083	-5.34%	大賣/鉅額交易
2019/04/16	10	72.05	0	0.00	71.90	10	4,072	0.25%
2019/04/15	0	0.00	1	72.50	72.50	-1	4,159	-0.02%
2019/04/12	9	73.48	7	72.20	71.90	2	4,313	0.05%
2019/04/11	2	75.55	14	74.76	74.00	-12	4,398	-0.27%
2019/04/10	4	74.00	6	73.77	74.50	-2	4,433	-0.05%
2019/04/09	7	73.87	11	73.30	73.60	-4	4,515	-0.09%
2019/04/08	26	74.21	16	75.01	74.10	10	4,521	0.22%
2019/04/03	15	73.94	2	73.00	73.70	13	4,517	0.29%
2019/04/02	2	72.80	0	0.00	72.00	2	4,550	0.04%
2019/04/01	17	72.71	12	72.86	71.70	5	4,815	0.10%
2019/03/29	2	73.30	0	0.00	74.00	2	4,907	0.04%
2019/03/28	11	71.87	7	71.57	71.40	4	4,929	0.08%
2019/03/27	7	73.57	7	73.06	72.80	0	4,948	0.00%
2019/03/22	8	75.04	9	75.23	76.30	-1	5,057	-0.02%
2019/03/21	17	74.86	19	76.52	74.20	-2	5,039	-0.04%
2019/03/20	17	75.36	19	75.77	75.80	-2	4,979	-0.04%
2019/03/19	10	70.79	11	71.64	72.50	-1	4,803	-0.02%
2019/03/18	1	69.60	0	0.00	69.40	1	4,713	0.02%
2019/03/15	0	0.00	1	69.00	69.00	-1	4,770	-0.02%
2019/03/13	0	0.00	1	70.00	69.00	-1	4,848	-0.02%
2019/03/12	1	69.90	0	0.00	69.10	1	4,923	0.02%
2019/03/11	6	69.00	6	69.45	69.00	0	5,007	0.00%
2019/03/07	6	67.28	6	68.40	67.30	0	5,365	0.00%
2019/03/04	6	70.20	8	70.33	69.10	-2	5,658	-0.04%
2019/02/25	10	70.06	10	70.63	70.40	0	6,074	0.00%
2019/02/22	1	69.30	0	0.00	70.10	1	6,109	0.02%
2019/02/19	5	70.62	5	71.32	70.10	0	6,159	0.00%
2019/02/18	5	67.80	8	68.60	68.50	-3	6,167	-0.05%
2019/02/15	1	68.50	0	0.00	68.20	1	6,632	0.02%
2019/02/14	2	68.90	11	68.90	68.50	-9	6,673	-0.13%
2019/02/13	11	68.90	1	69.20	68.70	10	6,744	0.15%
2019/02/12	4	70.88	6	70.60	70.00	-2	6,721	-0.03%
2019/02/11	10	69.86	9	69.72	69.90	1	6,675	0.01%
2019/01/30	5	67.18	2	67.70	65.80	3	6,692	0.04%
2019/01/29	1	66.70	1	66.30	66.90	0	6,755	0.00%
2019/01/28	8	66.26	8	66.59	66.30	0	6,809	0.00%
2019/01/25	5	64.94	2	66.20	64.40	3	6,929	0.04%
2019/01/24	4	65.13	7	64.14	65.60	-3	6,718	-0.04%
2019/01/23	1	58.80	3	59.10	60.00	-2	6,490	-0.03%
2019/01/22	3	56.37	2	56.25	56.30	1	6,503	0.02%
2019/01/21	3	53.93	1	54.30	55.20	2	6,652	0.03%
2019/01/17	6	57.73	6	58.40	56.60	0	6,808	0.00%
2019/01/16	3	57.83	1	58.30	57.80	2	6,925	0.03%
2019/01/11	0	0.00	1	55.60	54.60	-1	7,486	-0.01%
2019/01/10	6	55.67	0	0.00	55.10	6	7,773	0.08%
2019/01/09	0	0.00	4	53.00	53.00	-4	7,830	-0.05%
2019/01/07	1	52.50	2	53.10	52.80	-1	8,129	-0.01%
2019/01/04	4	56.00	17	55.92	52.50	-13	8,277	-0.16%
2019/01/03	3	58.40	6	58.05	58.30	-3	8,492	-0.04%
2019/01/02	3	61.33	0	0.00	61.10	3	8,680	0.03%
2018/12/28	21	66.14	4	66.05	65.00	17	8,801	0.19%
2018/12/26	11	64.50	2	65.70	63.20	9	9,370	0.10%
2018/12/25	5	65.40	0	0.00	65.00	5	9,769	0.05%
2018/12/24	20	67.40	6	66.57	67.10	14	10,018	0.14%
2018/12/22	3	63.63	24	64.10	65.00	-21	10,207	-0.21%
2018/12/21	8	58.49	68	58.25	59.10	-60	10,623	-0.56%
2018/12/20	5	59.86	0	0.00	59.00	5	10,960	0.05%
2018/12/19	4	60.95	13	60.56	60.50	-9	11,468	-0.08%
2018/12/18	5	61.20	12	61.30	61.00	-7	11,953	-0.06%
2018/12/17	1	63.60	0	0.00	63.20	1	12,303	0.01%
2018/12/14	6	63.30	6	63.12	63.20	0	12,465	0.00%
2018/12/13	5	65.52	5	65.00	65.00	0	12,579	0.00%
2018/12/12	4	65.55	3	66.20	66.20	1	12,862	0.01%
2018/12/07	3	64.50	3	64.40	64.40	0	13,711	0.00%
2018/12/06	40	65.45	0	0.00	64.80	40	14,114	0.28%
2018/12/05	6	67.35	18	66.81	66.90	-12	14,250	-0.08%
2018/12/04	6	68.93	6	70.00	69.20	0	14,513	0.00%
2018/12/03	0	0.00	16	68.89	68.30	-16	14,797	-0.11%
2018/11/30	10	64.28	11	64.40	67.80	-1	14,973	-0.01%
2018/11/29	15	69.61	6	69.78	68.20	9	14,764	0.06%
2018/11/28	8	71.43	10	71.02	71.00	-2	14,595	-0.01%
2018/11/27	8	72.73	6	72.67	73.00	2	14,535	0.01%
2018/11/26	23.4	69.55	8	72.26	72.30	15.4	14,478	0.11%
2018/11/23	14	74.83	12	74.91	74.80	2	14,229	0.01%
2018/11/22	9	77.30	9	76.61	76.50	0	14,115	0.00%
2018/11/21	1	79.10	1	78.70	80.30	0	14,052	0.00%
2018/11/20	1	80.00	4	80.30	80.00	-3	14,013	-0.02%
2018/11/19	12	80.97	12	80.69	80.70	0	14,004	0.00%
2018/11/16	14	81.48	10	81.26	80.30	4	14,049	0.03%
2018/11/14	38	85.05	31	84.76	83.80	7	13,824	0.05%
2018/11/13	11	79.23	8	78.83	80.90	3	13,419	0.02%
2018/11/12	12	80.91	18	81.01	80.20	-6	13,402	-0.04%
2018/11/09	3	78.67	5	78.94	79.80	-2	13,327	-0.02%
2018/11/08	19	80.45	7	79.01	78.50	12	13,296	0.09%
2018/11/07	10	80.52	7	80.29	80.30	3	13,236	0.02%
2018/11/06	9	80.86	5	80.66	79.50	4	13,157	0.03%
2018/11/05	3	79.40	3	79.43	78.60	0	12,993	0.00%
2018/11/02	13	79.25	4	79.05	77.70	9	12,891	0.07%
2018/11/01	8	75.08	0	0.00	74.50	8	12,665	0.06%
2018/10/31	1	73.90	2	74.80	74.30	-1	12,596	-0.01%
2018/10/30	22	72.12	28	70.72	74.20	-6	12,473	-0.05%
2018/10/29	30	74.64	30	72.88	72.20	0	12,330	0.00%
2018/10/26	4	78.45	0	0.00	77.10	4	12,151	0.03%
2018/10/25	9	78.91	1	78.80	80.00	8	12,043	0.07%
2018/10/24	15	80.89	1	81.10	81.10	14	11,906	0.12%
2018/10/23	20	83.48	2	84.00	81.40	18	11,815	0.15%
2018/10/22	21	80.63	1	79.10	81.80	20	11,596	0.17%
2018/10/19	9	77.27	6	77.30	78.70	3	11,432	0.03%
2018/10/18	8	75.83	9	76.16	76.90	-1	11,219	-0.01%
2018/10/17	2	75.80	2	77.10	75.00	0	10,919	0.00%
2018/10/16	7	77.53	4	77.70	75.50	3	10,849	0.03%
2018/10/15	2	79.70	24	79.54	78.00	-22	10,703	-0.21%
2018/10/12	3	79.20	7	79.73	81.00	-4	10,551	-0.04%
2018/10/11	34	79.52	19	79.95	77.40	15	10,349	0.14%
2018/10/09	11	85.12	17	85.07	86.00	-6	10,213	-0.06%
2018/10/08	13	84.24	96	83.83	83.00	-83	10,041	-0.83%
2018/10/05	19	86.11	62	85.32	86.00	-43	9,870	-0.44%
2018/10/04	32	84.33	3	86.30	88.90	29	9,556	0.30%
2018/10/03	33	87.63	59	87.42	84.30	-26	9,225	-0.28%
2018/10/02	9	91.17	4	91.25	90.00	5	8,836	0.06%
2018/10/01	122	91.56	108	87.65	92.50	14	8,548	0.16%	大買/大賣/
2018/09/28	68	95.11	31	99.52	90.90	37	8,092	0.46%
2018/09/27	53.6	97.75	31	98.66	99.00	22.6	7,571	0.30%
2018/09/26	74	94.88	41	95.01	100.00	33	7,234	0.46%
2018/09/25	124	95.06	79	94.28	91.40	45	6,718	0.67%	大買/
2018/09/21	89	91.51	45	90.68	93.50	44	6,141	0.72%
2018/09/20	15	85.43	22	84.53	86.20	-7	5,790	-0.12%
2018/09/19	14	84.69	34	85.04	84.40	-20	5,686	-0.35%
2018/09/18	65	85.84	52	85.68	83.50	13	5,687	0.23%
2018/09/17	69	84.00	26	84.00	85.20	43	5,506	0.78%
2018/09/14	35	79.15	49	80.33	80.00	-14	5,357	-0.26%
2018/09/13	37	85.21	15	84.11	83.10	22	5,057	0.44%
2018/09/12	91	82.04	130	82.72	85.00	-39	4,890	-0.80%	大賣/
2018/09/11	1	76.90	20	77.93	79.50	-19	5,000	-0.38%
2018/09/10	33	75.82	20	75.61	77.50	13	4,947	0.26%
2018/09/07	17	73.34	31	74.19	74.50	-14	4,690	-0.30%
2018/09/06	27	69.96	13	71.45	69.30	14	4,552	0.31%
2018/09/05	3	69.10	16	69.04	69.70	-13	4,361	-0.30%
2018/09/03	5.2	63.29	1	63.70	62.60	4.2	4,278	0.10%
2018/08/29	12	62.82	0	0.00	62.20	12	4,346	0.28%
2018/08/27	4	62.50	0	0.00	62.70	4	4,500	0.09%
2018/08/23	5	63.94	4	64.03	62.90	1	4,554	0.02%
2018/08/21	1	60.90	0	0.00	61.10	1	4,499	0.02%
2018/08/20	11	59.45	1	59.70	61.50	10	4,545	0.22%
2018/08/17	12	60.98	9	60.60	60.50	3	4,488	0.07%
2018/08/16	22	61.69	2	62.60	62.80	20	4,435	0.45%
2018/08/13	2	62.75	1	63.70	62.00	1	4,511	0.02%
2018/08/10	5	65.70	0	0.00	65.10	5	4,476	0.11%
2018/08/09	11	66.73	18	67.47	66.70	-7	4,462	-0.16%
2018/08/06	5	69.02	0	0.00	68.80	5	4,434	0.11%
2018/08/03	0	0.00	1	69.60	69.70	-1	4,453	-0.02%
2018/08/02	10	68.92	5	68.80	68.80	5	4,448	0.11%
2018/08/01	3	69.60	5	69.56	69.30	-2	4,488	-0.04%
2018/07/30	2	71.10	40	68.94	68.70	-38	4,552	-0.83%
2018/07/27	4	68.90	0	0.00	68.80	4	4,530	0.09%
2018/07/26	17	68.09	1	68.10	68.30	16	4,516	0.35%
2018/07/25	17	70.38	0	0.00	69.80	17	4,465	0.38%
2018/07/24	18	70.35	1	71.00	70.10	17	4,457	0.38%
2018/07/23	33	70.60	2	70.70	70.00	31	4,763	0.65%
2018/07/19	0	0.00	1	67.90	68.30	-1	4,961	-0.02%
2018/07/18	16	67.56	3	68.00	68.10	13	4,975	0.26%
2018/07/17	17	69.52	9	70.81	67.20	8	4,953	0.16%
2018/07/16	0	0.00	1	70.60	70.60	-1	4,762	-0.02%
2018/07/13	0	0.00	5	65.10	64.20	-5	4,662	-0.11%
2018/07/12	0	0.00	4	65.05	64.50	-4	4,647	-0.09%
2018/07/11	4	65.00	0	0.00	64.70	4	4,662	0.09%
2018/07/10	0	0.00	20	64.29	65.40	-20	4,665	-0.43%
2018/07/09	0	0.00	5	63.00	63.40	-5	4,700	-0.11%
2018/07/05	6	61.28	1	62.30	61.00	5	5,370	0.09%
2018/07/04	14	60.84	0	0.00	62.40	14	6,067	0.23%
2018/07/03	40	61.06	10	60.50	60.10	30	6,390	0.47%
2018/07/02	10	62.10	0	0.00	62.30	10	6,626	0.15%
2018/06/29	12	64.58	6	64.47	63.50	6	7,054	0.09%
2018/06/28	5	63.60	1	63.70	63.90	4	7,658	0.05%
2018/06/26	5	63.42	7	64.03	64.90	-2	8,802	-0.02%
2018/06/25	2	63.40	23	62.77	62.10	-21	8,792	-0.24%
2018/06/22	6	61.95	3	61.57	61.60	3	8,963	0.03%
2018/06/21	7	68.00	10	70.60	66.20	-3	9,315	-0.03%
2018/06/20	11	69.97	98	69.67	70.20	-87	9,496	-0.92%
2018/06/19	1	66.20	3	68.47	69.50	-2	9,680	-0.02%
2018/06/15	1	63.70	3	63.77	63.20	-2	9,827	-0.02%
2018/06/14	10	64.20	1	65.00	62.50	9	9,898	0.09%
2018/06/13	0	0.00	6	59.53	60.60	-6	10,054	-0.06%
2018/06/12	5	55.50	6	55.55	55.10	-1	10,117	-0.01%
2018/06/11	7	54.01	1	54.00	54.70	6	10,221	0.06%
2018/06/08	4	54.80	2	55.05	54.70	2	10,384	0.02%
2018/06/07	16	57.66	13	57.20	56.60	3	10,840	0.03%
2018/06/06	3	58.70	5	58.04	58.90	-2	11,129	-0.02%
2018/06/05	10	56.83	9	56.27	56.20	1	11,160	0.01%
2018/06/04	33	57.87	41.4	57.95	58.00	-8.4	11,225	-0.07%
2018/06/01	16	50.10	17	50.02	54.20	-1	11,274	-0.01%
2018/05/31	1	49.85	0	0.00	49.35	1	11,491	0.01%
2018/05/30	7	50.61	0	0.00	50.00	7	11,776	0.06%
2018/05/29	0	0.00	1	51.30	50.50	-1	11,998	-0.01%
2018/05/28	8	52.13	9	51.62	50.30	-1	12,283	-0.01%
2018/05/25	23	56.48	24	55.47	55.10	-1	12,605	-0.01%
2018/05/24	9	58.71	7	59.00	59.00	2	13,238	0.02%
2018/05/23	6	59.60	5	59.20	59.20	1	13,666	0.01%
2018/05/17	0	0.00	1	51.10	49.55	-1	14,865	-0.01%
2018/05/16	5	51.40	0	0.00	51.40	5	15,251	0.03%
2018/05/11	6	50.38	0	0.00	52.00	6	17,175	0.03%
2018/05/10	0	0.00	3	48.60	48.60	-3	17,546	-0.02%
2018/05/09	5	45.50	1	46.80	49.00	4	17,854	0.02%
2018/05/08	0	0.00	1	51.10	46.80	-1	17,929	-0.01%
2018/05/07	25	50.44	1	50.50	52.00	24	17,936	0.13%
2018/05/04	5	53.40	0	0.00	53.40	5	17,963	0.03%
2018/04/30	0	0.00	1	73.10	73.10	-1	18,108	-0.01%
2018/04/27	14	72.81	31	70.35	73.80	-17	18,128	-0.09%
2018/04/26	23	80.06	10	73.74	73.70	13	17,823	0.07%
2018/04/25	4	79.38	2	81.10	81.80	2	17,643	0.01%
2018/04/24	2	84.00	1	80.00	81.00	1	17,647	0.01%
2018/04/23	2	83.10	0	0.00	83.50	2	17,918	0.01%
2018/04/20	5	84.40	0	0.00	82.60	5	17,939	0.03%
2018/04/19	1	84.50	2	83.75	83.50	-1	17,908	-0.01%
2018/04/18	1	83.10	11	83.28	83.10	-10	17,921	-0.06%
2018/04/17	10	84.00	13	82.98	83.00	-3	17,958	-0.02%
2018/04/16	1	84.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	10	83.03	29	83.49	84.80	-19	18,169	-0.10%
2018/04/12	5	83.98	19	83.79	85.00	-14	18,343	-0.08%
2018/04/11	58	84.68	50	85.43	86.00	8	18,776	0.04%
2018/04/10	69	90.27	81	92.59	83.30	-12	18,412	-0.07%
2018/04/09	24	87.45	17	89.41	92.50	7	17,913	0.04%
2018/04/03	9	82.91	3	83.20	84.10	6	17,701	0.03%
2018/04/02	29	82.41	10	83.41	81.70	19	17,646	0.11%
2018/03/31	43	81.45	14	80.93	80.50	29	17,313	0.17%
2018/03/30	32	80.48	50	80.89	83.40	-18	16,682	-0.11%
2018/03/29	14	72.26	12	72.95	75.90	2	15,958	0.01%
2018/03/28	6	69.68	8	69.54	69.00	-2	15,366	-0.01%
2018/03/27	26	70.03	28	70.14	69.50	-2	15,310	-0.01%
2018/03/26	38	69.43	8	69.36	70.00	30	15,026	0.20%
2018/03/23	13	65.39	16	65.59	67.50	-3	14,647	-0.02%
2018/03/22	48	64.54	66	66.68	65.70	-18	14,338	-0.13%
2018/03/21	92	66.27	5	66.62	65.70	87	13,650	0.64%
2018/03/20	13	63.85	3	64.23	64.30	10	13,424	0.07%
2018/03/19	4	63.43	11	64.41	63.10	-7	13,399	-0.05%
2018/03/16	2	61.40	1	62.40	61.20	1	13,028	0.01%
2018/03/15	0	0.00	1	61.50	61.40	-1	12,907	-0.01%
2018/03/14	2	61.00	3	61.40	61.00	-1	12,787	-0.01%
2018/03/13	15	61.45	9	62.64	60.00	6	12,630	0.05%
2018/03/12	6	61.12	10	60.02	62.90	-4	12,141	-0.03%
2018/03/09	3	57.10	0	0.00	57.20	3	11,822	0.03%
2018/03/08	4	58.05	2	58.15	58.50	2	11,720	0.02%
2018/03/07	6	59.15	7	60.19	58.00	-1	11,607	-0.01%
2018/03/06	7	60.37	58	58.33	60.70	-51	11,486	-0.44%
2018/03/05	16	60.42	33	61.43	59.00	-17	11,234	-0.15%
2018/03/02	17	62.25	6.2	62.96	61.80	10.8	10,941	0.10%
2018/03/01	15	61.93	23	63.07	63.50	-8	10,699	-0.07%
2018/02/27	13	60.65	23	59.99	62.50	-10	10,391	-0.10%
2018/02/26	21	55.84	21	57.77	59.00	0	10,017	0.00%
2018/02/23	20	62.94	3	67.67	56.50	17	9,342	0.18%
2018/02/22	4	60.40	9	61.34	62.70	-5	8,886	-0.06%
2018/02/21	20	55.25	20	54.20	57.00	0	8,514	0.00%
2018/02/12	0	0.00	15	51.17	51.90	-15	8,049	-0.19%
2018/02/09	5	45.62	6	45.84	47.20	-1	7,837	-0.01%
2018/02/08	9	48.01	2	48.28	46.30	7	7,587	0.09%
2018/02/07	27	51.88	15	54.59	48.95	12	7,199	0.17%
2018/02/06	14	55.56	17	56.44	52.20	-3	6,565	-0.05%
2018/02/05	12	56.21	14	56.39	58.00	-2	5,914	-0.03%
2018/02/02	22	51.79	24	51.98	52.80	-2	5,273	-0.04%
2018/02/01	34	45.44	23	47.56	48.00	11	4,891	0.22%
2018/01/31	0	0.00	14	40.33	43.65	-14	4,577	-0.31%
2018/01/29	3	38.23	0	0.00	39.70	3	4,515	0.07%
2018/01/26	6	39.73	0	0.00	40.00	6	4,440	0.14%
2018/01/25	5	41.95	0	0.00	42.00	5	4,341	0.12%
2018/01/24	11	42.16	0	0.00	41.55	11	4,329	0.25%
2018/01/23	14	41.00	1	40.85	41.60	13	4,313	0.30%
2018/01/22	10	39.45	6	38.98	39.45	4	4,293	0.09%
2018/01/19	16	38.95	2	39.00	37.55	14	4,297	0.33%
2018/01/18	6	35.50	0	0.00	37.50	6	4,220	0.14%
2018/01/17	6	32.47	0	0.00	34.10	6	4,175	0.14%
2018/01/16	33	33.00	1	33.00	33.00	32	3,850	0.83%
2018/01/12	10	42.60	1	40.70	40.70	9	3,807	0.24%
2018/01/11	2	44.10	1	45.20	45.20	1	3,760	0.03%
2018/01/10	9	38.21	5	40.46	41.10	4	3,707	0.11%
2018/01/09	13	36.77	11	37.09	37.40	2	3,597	0.05%
2018/01/08	9	33.11	13	33.02	34.00	-4	3,450	-0.12%
2018/01/05	40	28.77	36	29.89	30.95	4	3,223	0.12%
2018/01/04	20	27.05	2	28.10	28.15	18	2,767	0.65%
2018/01/03	6	24.45	3	25.37	25.60	3	2,512	0.12%
2018/01/02	0	0.00	3	23.25	23.30	-3	2,309	-0.13%