世紀鋼 (9958)-元大-佳里券商分點個股進出

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
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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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	0	230.00	10	231.00	230.00	-10	6,489	-0.15%
2024/05/02	2	229.50	1	228.50	230.00	1	6,487	0.02%
2024/04/30	3	224.00	0	0.00	223.50	3	6,468	0.05%
2024/04/29	2	219.50	1	222.50	217.50	1	6,652	0.02%
2024/04/26	1	216.50	4	215.50	212.50	-3	6,693	-0.04%
2024/04/25	1	212.00	1	209.50	207.50	0	6,699	0.00%
2024/04/23	1	198.00	0	0.00	194.00	1	6,756	0.01%
2024/04/22	1	200.50	4	204.88	198.00	-3	6,803	-0.04%
2024/04/19	6	213.58	3	212.83	212.00	3	6,981	0.04%
2024/04/17	6	220.50	7	220.21	216.50	-1	6,996	-0.01%
2024/04/16	4	209.88	3	213.50	211.50	1	7,118	0.01%
2024/04/15	2	212.50	13	216.12	210.00	-11	7,041	-0.16%
2024/04/12	1	205.00	1	205.00	206.50	0	6,916	0.00%
2024/04/11	24	207.15	9	205.44	200.50	15	6,878	0.22%
2024/04/10	0	0.00	1	228.00	222.50	-1	6,709	-0.01%
2024/04/03	1	215.00	1	216.00	216.00	0	6,637	0.00%
2024/04/02	1	213.00	2	213.00	212.50	-1	6,604	-0.02%
2024/04/01	2	222.00	1	221.50	217.00	1	6,618	0.02%
2024/03/28	3	221.50	0	0.00	221.00	3	6,601	0.05%
2024/03/27	2	224.75	0	0.00	221.50	2	6,580	0.03%
2024/03/26	7	230.71	3	234.33	228.50	4	6,614	0.06%
2024/03/25	1	234.50	1	234.00	237.50	0	6,471	0.00%
2024/03/22	4	226.38	3	222.83	221.00	1	6,440	0.02%
2024/03/21	0	0.00	4	219.50	219.50	-4	6,438	-0.06%
2024/03/20	8	206.69	3	208.83	207.50	5	6,744	0.07%
2024/03/19	2	216.00	3	215.83	217.50	-1	6,635	-0.02%
2024/03/14	1	232.50	0	0.00	232.00	1	6,668	0.01%
2024/03/12	0	0.00	0.1	243.00	248.50	-0.1	6,712	0.00%
2024/03/08	0	0.00	2	238.50	238.50	-2	6,830	-0.03%
2024/03/07	0	0.00	42	238.55	241.00	-42	6,793	-0.62%
2024/03/06	3	246.50	0	0.00	248.00	3	6,691	0.04%
2024/03/05	1	252.50	6	249.58	249.00	-5	6,663	-0.08%
2024/03/01	2	255.75	2	257.50	260.00	0	6,539	0.00%
2024/02/29	0	259.00	0	0.00	257.50	0	6,506	0.00%
2024/02/27	1	250.00	1	253.00	249.50	0	6,532	0.00%
2024/02/26	0	0.00	1	256.50	254.00	-1	6,507	-0.02%
2024/02/23	3	257.50	3	255.00	253.00	0	6,487	0.00%
2024/02/20	2	239.50	0	0.00	237.50	2	6,315	0.03%
2024/02/16	1	249.00	0	0.00	248.00	1	6,428	0.02%
2024/02/15	0	0.00	5	225.00	235.00	-5	6,407	-0.08%
2024/02/01	0	0.00	4	217.25	217.00	-4	6,831	-0.06%
2024/01/31	1	224.50	9	219.11	219.00	-8	6,912	-0.12%
2024/01/26	5	219.50	4	219.00	219.50	1	6,900	0.01%
2024/01/25	1	218.50	1	218.50	217.00	0	6,971	0.00%
2024/01/24	2	221.00	2	220.00	216.50	0	7,217	0.00%
2024/01/23	4	215.50	3	217.50	220.50	1	7,271	0.01%
2024/01/22	0	0.00	1	196.50	205.50	-1	7,049	-0.01%
2024/01/19	0	0.00	0.1	191.62	191.00	-0.1	6,986	0.00%
2024/01/18	0.1	197.50	0	0.00	197.00	0.1	6,972	0.00%
2024/01/17	0	204.50	0	0.00	205.00	0	6,919	0.00%
2024/01/16	1	204.00	1	205.50	204.50	0	6,830	0.00%
2024/01/15	0	0.00	1	195.00	203.50	-1	6,744	-0.01%
2024/01/10	1	186.00	6	186.50	189.00	-5	6,488	-0.08%
2024/01/05	0	0.00	1	183.50	183.50	-1	6,336	-0.02%
2024/01/04	10	180.00	0	0.00	180.00	10	6,296	0.16%
2024/01/02	0	0.00	1	179.50	173.50	-1	6,320	-0.02%
2023/12/29	0	0.00	1	175.00	174.50	-1	6,333	-0.02%
2023/12/28	1	170.50	1	172.50	173.50	0	6,368	0.00%
2023/12/27	2	168.25	0	0.00	168.00	2	6,389	0.03%
2023/12/26	1	169.50	1	171.00	172.50	0	6,375	0.00%
2023/12/21	2	173.75	0	0.00	173.50	2	6,430	0.03%
2023/12/20	13	178.73	1	178.00	178.00	12	6,423	0.19%
2023/12/19	0	0.00	12	182.08	181.50	-12	6,383	-0.19%
2023/12/18	2	177.00	11	180.09	181.50	-9	6,314	-0.14%
2023/12/15	9	178.28	4	197.50	172.00	5	6,262	0.08%
2023/12/14	1	181.50	3	184.33	186.50	-2	5,929	-0.03%
2023/12/13	5.1	180.21	4	180.50	180.00	1.1	6,067	0.02%
2023/12/12	6	181.00	4	181.00	181.00	2	6,307	0.03%
2023/12/11	13	178.04	0	0.00	179.00	13	6,307	0.21%
2023/12/08	5	183.70	3	183.50	182.50	2	6,312	0.03%
2023/12/07	0	0.00	3	181.50	182.00	-3	6,321	-0.05%
2023/12/06	4	177.00	3	182.67	180.00	1	6,256	0.02%
2023/12/05	3	180.83	0	0.00	179.00	3	6,182	0.05%
2023/12/04	0	0.00	1	169.50	171.00	-1	6,046	-0.02%
2023/11/27	0	0.00	1	168.50	166.50	-1	6,305	-0.02%
2023/11/24	3	171.00	3	172.00	173.50	0	6,299	0.00%
2023/11/22	0	168.50	2	169.00	168.00	-2	6,358	-0.03%
2023/11/17	0	0.00	2	168.00	168.50	-2	6,332	-0.03%
2023/11/16	1	166.50	51	167.27	170.00	-50	6,303	-0.79%
2023/11/15	0	0.00	2	172.00	165.50	-2	6,246	-0.03%
2023/11/13	6	168.17	24	168.08	166.00	-18	6,074	-0.30%
2023/11/10	4	152.88	17	157.62	159.00	-13	5,813	-0.22%
2023/11/09	4	148.38	1	149.50	151.00	3	5,631	0.05%
2023/11/06	0	0.00	5	141.00	141.00	-5	5,696	-0.09%
2023/11/03	1	137.50	1	138.50	140.00	0	5,700	0.00%
2023/11/02	2	143.50	21	138.07	139.50	-19	5,716	-0.33%
2023/11/01	39	141.86	1	142.50	143.50	38	5,589	0.68%
2023/10/31	6	160.25	0	0.00	150.50	6	5,324	0.11%
2023/10/30	4	167.75	0	0.00	167.00	4	5,302	0.08%
2023/10/26	16	165.63	1	164.50	164.00	15	5,434	0.28%
2023/10/25	1	174.00	4	172.25	170.00	-3	5,423	-0.06%
2023/10/24	2	171.75	0	0.00	172.00	2	5,466	0.04%
2023/10/20	6	169.92	10	170.00	170.50	-4	5,712	-0.07%
2023/10/13	2	171.75	1	172.50	172.00	1	6,119	0.02%
2023/10/12	4	172.88	0	0.00	175.50	4	6,335	0.06%
2023/10/11	13	173.38	0	0.00	172.00	13	6,489	0.20%
2023/10/06	2	175.25	0	0.00	176.00	2	6,735	0.03%
2023/10/04	1	182.50	1	182.50	182.00	0	6,988	0.00%
2023/10/03	1	176.50	0	0.00	176.50	1	7,197	0.01%
2023/10/02	0	0.00	40	182.00	182.50	-40	7,640	-0.52%
2023/09/28	0	0.00	11	181.73	181.00	-11	7,767	-0.14%
2023/09/25	6	174.00	2	176.00	177.50	4	8,099	0.05%
2023/09/22	1	182.00	0	0.00	181.00	1	8,446	0.01%
2023/09/21	1	184.00	0	0.00	181.00	1	8,655	0.01%
2023/09/20	0	0.00	118	185.28	183.00	-118	8,701	-1.36%	大賣/鉅額交易
2023/09/19	3	189.17	23	186.30	187.00	-20	8,614	-0.23%
2023/09/18	6	188.00	16	191.03	188.00	-10	8,476	-0.12%
2023/09/15	2	178.01	9	182.00	178.50	-7	8,215	-0.09%
2023/09/12	0	0.00	1	170.00	165.50	-1	7,792	-0.01%
2023/09/11	0	0.00	1	172.00	170.00	-1	7,726	-0.01%
2023/09/07	0	0.00	1	165.50	165.50	-1	7,677	-0.01%
2023/09/06	0	0.00	6	171.42	166.00	-6	7,691	-0.08%
2023/09/01	0	0.00	23	161.59	159.00	-23	7,583	-0.30%
2023/08/31	0	0.00	4	160.00	160.00	-4	7,547	-0.05%
2023/08/29	0	0.00	1	156.50	157.00	-1	7,445	-0.01%
2023/08/28	0	0.00	6	144.50	150.00	-6	7,327	-0.08%
2023/08/25	1	139.00	5	143.70	144.00	-4	7,256	-0.06%
2023/08/24	0	0.00	10	141.85	142.50	-10	7,278	-0.14%
2023/08/23	1	139.50	1	142.00	142.00	0	7,413	0.00%
2023/08/21	1	139.00	0	0.00	138.50	1	7,474	0.01%
2023/08/18	1	140.50	0	0.00	138.50	1	7,510	0.01%
2023/08/16	0	0.00	1	138.00	137.00	-1	7,498	-0.01%
2023/08/15	7	140.21	1	139.50	140.00	6	7,496	0.08%
2023/08/14	1	136.00	1	141.00	139.00	0	7,452	0.00%
2023/08/11	1	143.00	0	0.00	143.50	1	7,361	0.01%
2023/08/10	3	146.00	2	146.50	145.00	1	7,284	0.01%
2023/08/09	1	151.00	1	151.50	151.50	0	7,190	0.00%
2023/08/08	3	157.00	2	158.00	157.00	1	7,172	0.01%
2023/08/07	2	152.50	0	0.00	153.00	2	7,096	0.03%
2023/08/02	7	155.71	2	155.75	151.50	5	7,156	0.07%
2023/08/01	3	156.00	3	162.45	156.00	0	7,157	0.00%
2023/07/31	10	164.35	7	163.85	160.50	3	7,087	0.04%
2023/07/28	3	165.50	3	164.00	165.50	0	7,045	0.00%
2023/07/27	2	164.25	4	162.75	163.50	-2	7,092	-0.03%
2023/07/26	1	166.50	5	164.60	164.00	-4	7,021	-0.06%
2023/07/25	43	159.13	2	165.00	164.50	41	6,878	0.60%
2023/07/24	6	156.50	5	158.90	158.50	1	6,735	0.01%
2023/07/21	2	146.25	2	146.75	149.50	0	6,458	0.00%
2023/07/20	2	144.50	2	147.00	147.50	0	6,443	0.00%
2023/07/19	0	0.00	1	145.00	142.50	-1	6,420	-0.02%
2023/07/18	2	141.50	8	141.63	141.50	-6	6,490	-0.09%
2023/07/17	1	148.00	4	149.38	149.00	-3	6,392	-0.05%
2023/07/14	6	147.25	12	147.63	144.00	-6	6,242	-0.10%
2023/07/13	6	146.67	4	148.50	144.50	2	6,123	0.03%
2023/07/12	1	141.50	2	141.50	143.00	-1	5,938	-0.02%
2023/07/11	4	144.13	2	144.50	140.50	2	5,853	0.03%
2023/07/10	5	145.40	6	146.25	146.00	-1	5,727	-0.02%
2023/07/07	7	140.57	8	141.38	144.00	-1	5,747	-0.02%
2023/07/06	2	135.00	1	136.00	136.50	1	5,326	0.02%
2023/07/04	2	134.75	2	135.50	133.50	0	5,304	0.00%
2023/07/03	2	140.00	2	138.50	137.50	0	5,175	0.00%
2023/06/30	1	131.50	16.2	130.50	136.00	-15.2	4,961	-0.31%
2023/06/29	1	125.00	5.1	128.68	129.50	-4.1	4,553	-0.09%
2023/06/28	0.1	116.00	5	115.60	118.00	-4.9	4,363	-0.11%
2023/06/27	10	113.00	0	0.00	113.00	10	4,255	0.24%
2023/06/26	5	112.20	1	112.50	112.50	4	4,252	0.09%
2023/06/16	0	0.00	7	116.00	113.00	-7	4,261	-0.16%
2023/06/15	0	0.00	8	112.00	113.00	-8	4,258	-0.19%
2023/06/14	2	109.25	0	0.00	111.00	2	4,242	0.05%
2023/06/13	5	110.00	1	112.50	108.50	4	4,231	0.09%
2023/06/12	1	116.00	0	0.00	112.50	1	4,226	0.02%
2023/06/09	2	114.25	1	116.50	116.00	1	4,198	0.02%
2023/06/07	5	111.50	0.1	111.00	112.50	4.9	4,176	0.12%
2023/06/06	0	109.00	2	109.50	110.00	-2	4,162	-0.05%
2023/06/05	1	111.00	1	110.00	109.50	0	4,162	0.00%
2023/06/02	0	0.00	1	111.00	110.00	-1	4,182	-0.02%
2023/05/30	1	109.50	0	0.00	109.50	1	4,128	0.02%
2023/05/29	0	0.00	1	107.51	109.50	-1	4,073	-0.02%
2023/05/26	0	0.00	5	101.50	103.00	-5	3,928	-0.13%
2023/05/25	0	0.00	5	98.54	98.60	-5	3,868	-0.13%
2023/05/24	1	99.80	0	0.00	98.60	1	3,857	0.03%
2023/05/23	15	101.00	0	0.00	101.00	15	3,851	0.39%
2023/05/19	0	0.00	15	98.36	98.00	-15	3,934	-0.38%
2023/05/18	2	100.00	0	0.00	99.70	2	3,932	0.05%
2023/05/17	0	99.60	0	0.00	100.00	0	3,948	0.00%
2023/05/15	0	0.00	15	98.70	98.20	-15	3,957	-0.38%
2023/05/11	1	99.50	0	0.00	100.00	1	3,975	0.03%
2023/05/09	0	103.50	0	0.00	103.00	0	3,939	0.00%
2023/05/05	0	0.00	1	114.00	114.00	-1	3,883	-0.03%
2023/05/04	13	116.12	0	0.00	117.50	13	3,912	0.33%
2023/05/03	4	116.75	1	116.00	116.00	3	4,009	0.07%
2023/05/02	1	113.50	0.4	112.50	113.50	0.7	3,968	0.02%
2023/04/28	1	110.00	0	0.00	110.50	1	3,980	0.03%
2023/04/27	22.4	108.99	0	0.00	108.50	22.4	4,030	0.55%
2023/04/26	4	110.50	0	0.00	111.00	4	4,020	0.10%
2023/04/25	13	109.00	0	0.00	109.00	13	4,004	0.32%
2023/04/24	0	113.00	5	113.00	113.50	-5	3,966	-0.13%
2023/04/21	4	116.87	8	116.19	115.00	-4	3,934	-0.10%
2023/04/20	0	0.00	8	116.31	114.50	-8	3,810	-0.21%
2023/04/18	2.1	116.90	0	0.00	114.00	2.1	3,722	0.06%
2023/04/17	3	116.50	1	116.00	115.50	2	3,711	0.05%
2023/04/14	1	113.49	0	0.00	112.00	1	3,647	0.03%
2023/04/13	5	112.90	3	112.00	112.50	2	3,634	0.06%
2023/04/12	9	104.50	6	109.00	112.50	3	3,558	0.08%
2023/04/11	1	103.00	1	106.00	106.00	0	3,367	0.00%
2023/04/10	0	0.00	3	106.00	105.00	-3	3,443	-0.09%
2023/04/07	0	0.00	0.3	101.71	102.50	-0.3	3,296	-0.01%
2023/04/06	0	96.00	3.1	97.94	98.00	-3.1	3,247	-0.10%
2023/03/31	0	94.00	7.1	93.54	94.60	-7.1	3,358	-0.21%
2023/03/30	1.2	92.28	2	92.00	92.40	-0.8	3,436	-0.02%
2023/03/27	2	99.15	0	0.00	97.30	2	3,450	0.06%
2023/03/23	0.2	99.10	0	0.00	99.00	0.2	3,527	0.01%
2023/03/22	1.1	98.36	0	0.00	98.30	1.1	3,549	0.03%
2023/03/20	1	100.00	0	0.00	99.50	1	3,563	0.03%
2023/03/16	2	97.20	2	98.20	96.10	0	3,686	0.00%
2023/03/15	5	98.80	5	97.90	97.90	0	3,776	0.00%
2023/03/14	1	100.50	0	0.00	99.50	1	3,823	0.03%
2023/03/13	0	0.00	1	96.92	102.00	-1	3,864	-0.03%
2023/03/10	4	99.15	10	99.10	98.50	-6	3,921	-0.15%
2023/03/09	1	102.53	0	0.00	102.50	1	3,897	0.03%
2023/03/06	5	103.00	6	103.50	103.00	-1	3,954	-0.03%
2023/03/03	2	103.00	0	0.00	102.50	2	3,964	0.05%
2023/03/02	5	103.00	1	103.00	102.50	4	3,986	0.10%
2023/03/01	0	0.00	1	104.50	104.50	-1	4,002	-0.02%
2023/02/24	0	0.00	8	103.56	104.00	-8	4,103	-0.19%
2023/02/23	2	106.50	0	0.00	106.50	2	4,187	0.05%
2023/02/20	2	102.75	0	0.00	106.50	2	4,187	0.05%
2023/02/17	0	0.00	22	102.50	102.50	-22	4,128	-0.53%
2023/02/16	18	99.19	3	99.13	99.00	15	4,124	0.36%
2023/02/15	11	100.01	24.1	100.00	100.00	-13.1	4,121	-0.32%
2023/02/14	2	99.10	0	0.00	99.00	2	4,113	0.05%
2023/02/13	5	97.52	0	0.00	96.90	5	4,129	0.12%
2023/02/09	25.1	98.04	0	0.00	97.70	25.1	4,117	0.61%
2023/02/08	0	99.50	0	0.00	98.40	0	4,093	0.00%
2023/02/06	4	102.00	5	101.50	99.60	-1	4,063	-0.02%
2023/02/03	10	104.50	10	105.00	105.00	0	3,971	0.00%
2023/02/02	10	105.00	10	105.50	105.50	0	4,028	0.00%
2023/02/01	1	105.00	4	106.50	105.00	-3	3,987	-0.08%
2023/01/31	0	0.00	1	99.20	99.10	-1	3,898	-0.03%
2023/01/17	4	94.35	2	94.02	95.00	2	4,001	0.05%
2023/01/12	0	0.00	1	94.30	92.60	-1	4,140	-0.02%
2023/01/11	0	0.00	15.3	93.55	93.30	-15.3	4,190	-0.37%
2023/01/10	0	0.00	1	92.90	93.30	-1	4,159	-0.02%
2023/01/09	1	92.90	3	93.07	93.30	-2	4,100	-0.05%
2023/01/05	3	89.83	0	0.00	89.50	3	4,011	0.07%
2023/01/04	5	91.96	0	0.00	91.70	5	3,978	0.13%
2022/12/30	2	88.95	0	0.00	88.60	2	3,912	0.05%
2022/12/29	19	89.91	14	90.77	90.80	5	3,854	0.13%
2022/12/28	1	91.60	13.1	91.06	91.90	-12.1	3,763	-0.32%
2022/12/27	0	0.00	1.1	88.13	88.00	-1.1	3,626	-0.03%
2022/12/26	12	87.07	0	0.00	86.20	12	3,627	0.33%
2022/12/23	0	0.00	10	89.45	88.90	-10	3,619	-0.28%
2022/12/22	0	0.00	3	88.77	90.00	-3	3,537	-0.09%
2022/12/21	0	84.70	3	84.37	83.70	-3	3,507	-0.08%
2022/12/20	4	82.60	2	82.10	81.70	2	3,520	0.06%
2022/12/19	0	87.57	0	0.00	85.50	0	3,524	0.00%
2022/12/16	6.1	90.75	0	0.00	87.70	6.1	3,573	0.17%
2022/12/15	1	90.40	10.1	90.63	90.90	-9.1	3,556	-0.26%
2022/12/14	3	89.70	1	90.30	90.30	2	3,528	0.06%
2022/12/13	16	89.01	3	88.77	87.80	13	3,500	0.37%
2022/12/12	5	87.62	0	0.00	88.30	5	3,484	0.14%
2022/12/09	3.1	89.19	3	88.33	88.50	0.1	3,476	0.00%
2022/12/08	6.3	88.55	11.1	89.86	90.00	-4.8	3,421	-0.14%
2022/12/07	1.1	90.38	10	88.24	85.90	-8.9	3,324	-0.27%
2022/12/06	3	91.37	2	90.10	90.20	1	3,217	0.03%
2022/12/05	0	0.00	0	90.10	88.80	0	3,152	0.00%
2022/12/02	0	0.00	0	86.90	88.70	0	3,095	0.00%
2022/11/29	0	0.00	0.1	83.78	85.10	-0.1	2,969	0.00%
2022/11/25	10	82.40	0	0.00	80.50	10	2,882	0.35%
2022/11/22	0	0.00	3	84.70	82.90	-3	2,816	-0.11%
2022/11/21	1	83.20	0.2	84.43	86.30	0.8	2,738	0.03%
2022/11/18	2.1	81.48	0	0.00	79.50	2.1	2,648	0.08%
2022/11/17	1	82.00	2	82.30	82.00	-1	2,654	-0.04%
2022/11/16	1.1	80.32	0	0.00	81.90	1.1	2,656	0.04%
2022/11/15	7	81.50	0.1	82.00	81.80	7	2,614	0.27%
2022/11/14	1	81.20	0.1	81.20	81.70	0.9	2,645	0.03%
2022/11/10	0	0.00	0.2	79.86	79.60	-0.2	3,002	-0.01%
2022/11/09	0.1	78.80	0	0.00	78.30	0.1	3,016	0.00%
2022/11/08	14	81.70	0	0.00	80.20	14	2,979	0.47%
2022/11/04	0	0.00	1	77.40	78.50	-1	2,964	-0.03%
2022/11/03	0	0.00	1	78.90	78.40	-1	2,957	-0.03%
2022/11/02	2	78.50	3	78.70	78.70	-1	2,941	-0.03%
2022/11/01	0	0.00	3	78.07	78.90	-3	2,928	-0.10%
2022/10/31	2.5	78.14	9	78.90	77.00	-6.5	2,895	-0.22%
2022/10/28	0	0.00	3	80.87	80.80	-3	2,838	-0.11%
2022/10/27	0	0.00	5	79.30	81.20	-5	2,823	-0.18%
2022/10/26	4	78.45	9	78.28	80.00	-5	2,780	-0.18%
2022/10/25	11	78.12	16	77.92	80.00	-5	2,724	-0.18%
2022/10/24	0	0.00	4	77.43	78.10	-4	2,582	-0.15%
2022/10/20	8	69.84	1	72.00	71.60	7	2,421	0.29%
2022/10/19	0	0.00	5	71.20	70.40	-5	2,376	-0.21%
2022/10/17	1	64.30	0	0.00	64.80	1	2,358	0.04%
2022/10/13	0	0.00	1	64.80	63.40	-1	2,375	-0.04%
2022/10/04	5	65.40	0	0.00	65.40	5	2,561	0.20%
2022/10/03	1	63.50	0	0.00	63.60	1	2,546	0.04%
2022/08/26	1	86.30	0	0.00	86.10	1	3,237	0.03%
2022/08/24	3	88.10	0	0.00	88.20	3	3,225	0.09%
2022/08/18	2	83.81	4	86.05	83.90	-2	3,198	-0.06%
2022/08/17	7	90.51	2	90.60	88.00	5	3,013	0.17%
2022/08/16	1	99.30	0	0.00	97.70	1	2,843	0.04%
2022/08/15	1	100.00	1	101.00	101.00	0	2,818	0.00%
2022/08/08	0	0.00	1	99.50	100.00	-1	3,027	-0.03%
2022/08/02	1	99.00	1	99.50	98.90	0	3,214	0.00%
2022/08/01	1	102.50	0	0.00	101.50	1	3,236	0.03%
2022/07/22	2	98.30	0	0.00	98.00	2	3,576	0.06%
2022/07/18	5	93.98	0	0.00	94.50	5	4,654	0.11%
2022/07/15	1	95.00	1	96.10	94.40	0	4,720	0.00%
2022/07/14	1	92.81	4	95.88	96.30	-3	4,833	-0.06%
2022/07/13	1	97.60	0	0.00	96.40	1	4,957	0.02%
2022/07/12	6	98.97	1	100.00	98.00	5	5,311	0.09%
2022/07/11	0	0.00	1	105.00	104.50	-1	5,795	-0.02%
2022/07/08	2	105.25	1	106.50	105.00	1	6,030	0.02%
2022/07/06	1	109.00	0	0.00	106.50	1	6,132	0.02%
2022/07/04	2	109.25	3	109.83	112.50	-1	6,096	-0.02%
2022/07/01	2	112.00	2	112.50	109.00	0	6,082	0.00%
2022/06/30	1	110.00	1	112.00	110.50	0	6,034	0.00%
2022/06/29	0	0.00	1	108.50	110.50	-1	6,062	-0.02%
2022/06/27	0	0.00	1	108.00	108.00	-1	6,062	-0.02%
2022/06/20	0	0.00	1	100.50	99.80	-1	6,562	-0.02%
2022/06/17	1	103.00	0	0.00	101.00	1	6,524	0.02%
2022/06/16	0	0.00	3	106.50	105.50	-3	6,414	-0.05%
2022/06/15	4	110.88	1	115.00	108.00	3	6,386	0.05%
2022/06/08	1	114.00	0	0.00	113.50	1	6,089	0.02%
2022/06/06	0	0.00	1	113.50	113.00	-1	6,101	-0.02%
2022/05/30	3	115.83	2	116.75	116.50	1	6,120	0.02%
2022/05/26	1	112.50	0	0.00	112.50	1	6,065	0.02%
2022/05/24	0	0.00	4	115.25	114.50	-4	6,028	-0.07%
2022/05/20	3	122.67	3	119.33	117.50	0	5,961	0.00%
2022/05/13	6	118.58	1	119.50	116.00	5	5,750	0.09%
2022/05/09	3	118.00	0	0.00	116.00	3	5,528	0.05%
2022/05/06	1	120.00	1	119.50	119.50	0	5,498	0.00%
2022/05/05	1	124.00	1	122.50	122.00	0	5,479	0.00%
2022/05/04	1	120.50	0	0.00	120.50	1	5,462	0.02%
2022/04/28	3	131.17	2	128.00	125.00	1	5,336	0.02%
2022/04/27	2	130.75	2	131.25	134.00	0	5,177	0.00%
2022/04/26	10	133.75	9	133.17	133.50	1	5,001	0.02%
2022/04/25	0	0.00	1	124.00	127.50	-1	4,210	-0.02%
2022/04/21	1	131.50	4	128.25	127.50	-3	4,080	-0.07%
2022/04/20	1	134.50	3	130.17	131.00	-2	4,037	-0.05%
2022/04/19	5	133.80	4	134.38	133.50	1	3,920	0.03%
2022/04/18	3	132.67	4	131.88	132.50	-1	3,801	-0.03%
2022/04/15	9	126.96	14	128.11	130.50	-5	3,517	-0.14%
2022/04/14	2	120.75	5.1	120.94	124.00	-3.1	3,058	-0.10%
2022/04/13	1	117.00	0	0.00	117.50	1	2,849	0.04%
2022/04/12	0	0.00	2	118.50	118.50	-2	2,793	-0.07%
2022/04/08	5	113.00	0	0.00	116.50	5	2,684	0.19%
2022/04/06	1	117.00	1	115.00	115.00	0	2,628	0.00%
2022/04/01	1	113.50	3	115.67	115.50	-2	2,591	-0.08%
2022/03/31	1	115.50	6	113.25	111.00	-5	2,490	-0.20%
2022/03/29	6	114.75	3	115.50	113.50	3	2,388	0.13%
2022/03/28	1	121.50	5	116.00	121.50	-4	2,230	-0.18%
2022/03/25	0	0.00	7	119.00	119.00	-7	2,145	-0.33%
2022/03/24	3	119.00	5	116.60	119.50	-2	2,259	-0.09%
2022/03/23	1	112.00	1	111.50	111.50	0	2,226	0.00%
2022/03/22	0	0.00	10	111.00	112.00	-10	2,223	-0.45%
2022/03/18	10	110.00	0	0.00	109.00	10	2,212	0.45%
2022/03/17	1	107.00	0	0.00	107.50	1	2,193	0.05%
2022/03/07	1	110.00	3	109.33	108.00	-2	2,158	-0.09%
2022/03/04	5	114.00	0	0.00	112.00	5	2,133	0.23%
2022/03/03	0	0.00	1	114.00	114.00	-1	2,133	-0.05%
2022/03/01	1	111.00	0	0.00	111.50	1	2,128	0.05%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/24	0	0.00	1	110.00	108.50	-1	2,224	-0.04%
2022/02/21	1	114.00	1	114.00	113.50	0	2,253	0.00%
2022/02/16	1	109.00	0	0.00	109.50	1	2,266	0.04%
2022/02/14	1	110.00	0	0.00	110.00	1	2,309	0.04%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,366	-0.04%
2022/02/08	0	0.00	1	110.50	110.50	-1	2,457	-0.04%
2022/01/25	2	106.00	0	0.00	105.50	2	2,498	0.08%
2022/01/24	1	108.50	5	110.10	109.00	-4	2,524	-0.16%
2022/01/19	1	112.50	0	0.00	112.50	1	2,676	0.04%
2022/01/18	0	0.00	1	116.00	115.50	-1	2,674	-0.04%
2022/01/13	6	119.00	1	117.50	116.00	5	2,717	0.18%
2022/01/11	2	119.00	1	116.50	116.50	1	2,728	0.04%
2022/01/10	1	118.50	2	120.00	121.00	-1	2,728	-0.04%
2022/01/07	2	116.50	2	117.00	116.50	0	2,746	0.00%
2022/01/05	0	0.00	1	113.50	112.00	-1	2,868	-0.03%
2021/12/30	3	111.17	0	0.00	110.50	3	3,396	0.09%
2021/12/29	1	110.50	0	0.00	111.00	1	4,067	0.02%
2021/12/27	1	110.50	0	0.00	110.50	1	4,786	0.02%
2021/12/22	5	112.50	0	0.00	112.00	5	5,612	0.09%
2021/12/21	1	114.00	0	0.00	114.00	1	5,597	0.02%
2021/12/20	5	118.70	5	116.80	114.00	0	5,569	0.00%
2021/12/17	5	115.50	8	116.81	116.50	-3	5,313	-0.06%
2021/12/16	0	0.00	2	109.50	111.00	-2	5,099	-0.04%
2021/12/14	1	109.50	1	110.00	108.50	0	5,104	0.00%
2021/12/13	1	108.50	0	0.00	110.00	1	5,102	0.02%
2021/12/07	1	111.00	1	111.50	111.00	0	5,148	0.00%
2021/12/02	1	112.00	5	110.50	110.00	-4	5,170	-0.08%
2021/11/30	0	0.00	1	112.00	112.00	-1	5,196	-0.02%
2021/11/26	2	110.75	1	111.50	110.00	1	5,190	0.02%
2021/11/25	0.1	112.00	5	112.50	111.50	-4.9	5,200	-0.10%
2021/11/24	2	115.25	1	115.00	112.00	1	5,212	0.02%
2021/11/23	0	0.00	5	111.00	111.00	-5	5,118	-0.10%
2021/11/22	5	110.50	0	0.00	109.50	5	5,143	0.10%
2021/11/19	6	111.42	1	112.50	111.50	5	5,154	0.10%
2021/11/12	7	111.00	0	0.00	111.00	7	5,142	0.14%
2021/11/11	0	0.00	20	112.50	112.50	-20	5,132	-0.39%
2021/11/10	1	115.50	11	114.50	114.00	-10	5,123	-0.20%
2021/11/08	1	115.00	2	114.75	114.00	-1	5,101	-0.02%
2021/11/04	5	112.50	0	0.00	110.50	5	5,066	0.10%
2021/11/03	2	112.25	2	112.75	112.00	0	5,088	0.00%
2021/11/02	2	113.25	1	114.50	111.50	1	5,088	0.02%
2021/11/01	3	115.50	4	116.38	115.00	-1	5,076	-0.02%
2021/10/29	2	113.75	0	0.00	113.00	2	5,063	0.04%
2021/10/28	1	114.50	3	114.67	114.00	-2	5,017	-0.04%
2021/10/27	0	0.00	2	108.25	109.00	-2	4,896	-0.04%
2021/10/26	0	0.00	1	107.50	106.00	-1	4,881	-0.02%
2021/10/25	1	105.50	2	105.50	105.50	-1	4,873	-0.02%
2021/10/22	3	106.00	0.2	105.50	105.50	2.8	4,896	0.06%
2021/10/21	1.1	107.50	1	108.00	108.00	0.1	4,909	0.00%
2021/10/20	4.1	108.38	4	108.00	106.50	0.1	4,874	0.00%
2021/10/19	2	108.25	3	108.50	108.00	-1	4,845	-0.02%
2021/10/18	2	108.50	1	110.00	107.50	1	4,837	0.02%
2021/10/15	13	109.69	2	109.00	110.50	11	4,826	0.23%
2021/10/14	16	114.97	13	111.69	111.50	3	4,733	0.06%
2021/10/13	9	114.94	6	114.92	118.00	3	4,607	0.07%
2021/10/12	2	118.75	3	122.33	113.00	-1	4,523	-0.02%
2021/10/08	2	121.50	3	123.83	121.00	-1	4,420	-0.02%
2021/10/07	15	119.43	5	120.20	123.50	10	4,316	0.23%
2021/10/06	14	127.25	15	128.50	122.00	-1	4,053	-0.02%
2021/10/05	6	117.67	5	116.90	123.50	1	3,406	0.03%
2021/10/04	16	118.88	20	120.83	121.50	-4	3,164	-0.13%
2021/10/01	23	118.98	23	116.26	113.00	0	2,791	0.00%
2021/09/30	1	108.00	15	114.23	116.50	-14	2,257	-0.62%
2021/09/29	2	106.50	4	107.13	106.00	-2	2,115	-0.09%
2021/09/28	1	102.50	0	0.00	103.50	1	2,203	0.05%
2021/09/27	0	0.00	1	103.50	103.00	-1	2,268	-0.04%
2021/09/24	1	102.50	1	103.00	102.50	0	2,382	0.00%
2021/09/23	2	102.50	1.5	102.67	102.00	0.5	2,481	0.02%
2021/09/10	0	0.00	4	110.75	109.50	-4	3,531	-0.11%
2021/09/06	0.4	108.00	0	0.00	106.50	0.4	4,273	0.01%
2021/09/03	2	110.00	0	0.00	108.50	2	4,632	0.04%
2021/09/02	2	110.00	2	111.00	110.50	0	4,879	0.00%
2021/09/01	1	111.00	0	0.00	111.00	1	5,140	0.02%
2021/08/31	0	0.00	2	112.00	112.00	-2	5,146	-0.04%
2021/08/26	1	117.50	1	117.50	115.00	0	5,594	0.00%
2021/08/24	0.2	108.64	0	0.00	110.50	0.2	5,669	0.00%
2021/08/23	1	109.50	0	0.00	109.50	1	5,800	0.02%
2021/08/20	1	107.50	0	0.00	108.50	1	5,868	0.02%
2021/08/19	10	110.50	10	111.00	110.00	0	5,888	0.00%
2021/08/18	1	110.00	1	112.50	115.00	0	5,895	0.00%
2021/08/17	1	114.00	2	114.25	112.50	-1	5,908	-0.02%
2021/08/16	1	116.00	0	0.00	113.00	1	5,915	0.02%
2021/08/12	1	113.00	1	114.00	115.00	0	5,937	0.00%
2021/08/11	2	115.25	2	116.50	114.50	0	5,995	0.00%
2021/08/10	18	116.86	2	116.50	115.50	16	6,044	0.26%
2021/08/09	1	120.00	3	120.33	119.50	-2	6,130	-0.03%
2021/08/06	8	116.75	2	118.25	116.50	6	6,187	0.10%
2021/08/05	1	118.50	0	0.00	119.00	1	6,271	0.02%
2021/08/04	2	119.25	1	122.00	118.50	1	6,460	0.02%
2021/08/02	0	0.00	1	123.00	124.00	-1	6,996	-0.01%
2021/07/30	1	122.50	0	0.00	121.50	1	7,098	0.01%
2021/07/28	3	121.67	3	121.00	123.00	0	7,292	0.00%
2021/07/27	1	122.50	1	122.00	121.00	0	7,352	0.00%
2021/07/23	1	127.00	1	127.50	126.50	0	7,531	0.00%
2021/07/22	0	0.00	1.1	128.41	126.50	-1.1	7,517	-0.01%
2021/07/21	0	0.00	4	132.38	127.50	-4	7,536	-0.05%
2021/07/20	2	128.00	1	129.50	129.00	1	7,521	0.01%
2021/07/19	2	130.00	2	129.75	129.50	0	7,501	0.00%
2021/07/16	5	129.20	0	0.00	128.00	5	7,575	0.07%
2021/07/15	2	128.75	0	0.00	131.00	2	7,606	0.03%
2021/07/14	2	126.50	0	0.00	126.50	2	7,680	0.03%
2021/07/13	2	127.25	0.1	126.50	126.00	1.9	7,810	0.02%
2021/07/12	2	129.50	3	129.83	129.00	-1	7,844	-0.01%
2021/07/09	2	130.50	2	131.76	129.00	0	7,879	0.00%
2021/07/08	2	130.75	1	131.50	133.50	1	7,911	0.01%
2021/07/07	0	0.00	2.1	132.06	130.50	-2.1	7,908	-0.03%
2021/07/06	5	136.00	6	134.33	134.00	-1	7,945	-0.01%
2021/07/05	4.1	138.20	5	138.20	136.00	-0.9	7,924	-0.01%
2021/07/02	1	129.00	9	132.56	133.50	-8	7,828	-0.10%
2021/07/01	7	131.50	4	129.75	129.50	3	7,797	0.04%
2021/06/30	1	133.50	5	135.00	134.00	-4	7,705	-0.05%
2021/06/29	1	132.00	5.3	132.88	131.50	-4.3	7,616	-0.06%
2021/06/28	8.1	131.44	4	133.00	131.50	4.1	7,515	0.05%
2021/06/25	1.1	135.73	3	133.50	131.50	-1.9	7,436	-0.03%
2021/06/24	5.1	135.27	1.2	136.08	134.50	3.9	7,399	0.05%
2021/06/23	5	137.00	1	138.00	134.00	4	7,310	0.05%
2021/06/22	12	140.83	9	140.17	137.50	3	7,170	0.04%
2021/06/21	4	134.00	3	134.00	133.50	1	6,799	0.01%
2021/06/18	2.2	132.45	2	132.00	132.50	0.2	6,703	0.00%
2021/06/17	6.1	134.55	5	134.10	132.50	1.1	6,614	0.02%
2021/06/16	5	132.30	14.2	132.80	132.50	-9.2	6,410	-0.14%
2021/06/15	0	0.00	4	129.88	130.00	-4	6,149	-0.07%
2021/06/11	6	128.75	11.2	128.02	124.50	-5.2	5,929	-0.09%
2021/06/10	12	122.08	5.4	121.65	121.50	6.6	5,562	0.12%
2021/06/09	0	0.00	11.1	120.78	123.50	-11.1	5,306	-0.21%
2021/06/07	4	114.75	3	112.33	111.50	1	5,059	0.02%
2021/06/04	9.2	121.47	8	121.38	116.00	1.2	4,986	0.02%
2021/06/02	0	0.00	1	115.50	115.00	-1	4,624	-0.02%
2021/06/01	0	0.00	6	113.42	113.50	-6	4,574	-0.13%
2021/05/31	3	110.83	11	112.73	110.50	-8	4,564	-0.18%
2021/05/28	0	0.00	2	108.50	106.00	-2	4,450	-0.04%
2021/05/20	1	102.00	0	0.00	101.50	1	4,619	0.02%
2021/05/19	11	107.36	15	107.07	106.00	-4	4,617	-0.09%
2021/05/18	2	102.05	2	100.40	104.50	0	4,604	0.00%
2021/05/17	2	99.50	0	0.00	95.50	2	4,577	0.04%
2021/05/14	1	108.50	3	107.83	106.00	-2	4,465	-0.04%
2021/05/13	16	102.53	5	105.10	106.00	11	4,390	0.25%
2021/05/12	6	110.00	2	115.00	105.50	4	4,288	0.09%
2021/05/11	5	119.30	23	116.89	116.00	-18	4,090	-0.44%
2021/05/10	8	123.69	15	121.93	122.50	-7	3,867	-0.18%
2021/05/07	0	0.00	1	118.50	116.50	-1	3,558	-0.03%
2021/05/06	0	0.00	7	114.57	119.00	-7	3,469	-0.20%
2021/05/04	3	109.33	2	111.00	106.50	1	3,356	0.03%
2021/05/03	18	115.61	16	118.63	112.00	2	3,386	0.06%
2021/04/29	1	115.00	0	0.00	116.00	1	3,283	0.03%
2021/04/27	2	115.50	2	116.50	114.00	0	3,268	0.00%
2021/04/26	0	0.00	3	113.83	115.00	-3	3,267	-0.09%
2021/04/23	1	112.50	0	0.00	112.00	1	3,305	0.03%
2021/04/22	15	116.40	5	115.60	112.00	10	3,332	0.30%
2021/04/21	2.1	116.97	0	0.00	116.50	2.1	3,284	0.06%
2021/04/20	1	117.50	1	121.00	117.50	0	3,261	0.00%
2021/04/19	5	117.40	1.5	119.00	119.00	3.5	3,242	0.11%
2021/04/16	0	0.00	1	115.00	114.00	-1	3,150	-0.03%
2021/04/15	5	113.90	1.4	113.00	112.00	3.6	3,155	0.11%
2021/04/13	0	0.00	1	114.00	110.50	-1	3,157	-0.03%
2021/04/12	1	112.50	4	111.13	112.00	-3	3,162	-0.09%
2021/04/08	3	110.33	0	0.00	110.50	3	3,123	0.10%
2021/04/07	1	107.50	0	0.00	108.00	1	3,132	0.03%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/29	0	0.00	1	105.00	105.50	-1	3,277	-0.03%
2021/03/26	1.4	105.22	0	0.00	105.50	1.4	3,391	0.04%
2021/03/24	1.3	105.73	0	0.00	106.00	1.3	3,537	0.04%
2021/03/23	0.2	110.00	1	110.00	109.50	-0.8	3,558	-0.02%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/16	0.1	113.00	0	0.00	112.00	0.1	3,793	0.00%
2021/03/12	1	112.50	0	0.00	112.00	1	3,859	0.03%
2021/03/11	2	114.00	0	0.00	113.50	2	3,876	0.05%
2021/03/08	0	0.00	1	113.00	110.50	-1	3,991	-0.03%
2021/03/04	1	114.50	1	114.50	113.00	0	4,113	0.00%
2021/03/02	0	0.00	1	115.00	113.50	-1	4,227	-0.02%
2021/02/26	7.1	118.32	7	118.50	114.00	0.1	4,366	0.00%
2021/02/25	0.3	115.00	0	0.00	115.00	0.3	4,307	0.01%
2021/02/22	1	114.50	3	114.17	115.00	-2	4,366	-0.05%
2021/02/18	1	107.50	0	0.00	109.50	1	4,362	0.02%
2021/02/17	3	106.50	0	0.00	108.00	3	4,402	0.07%
2021/02/05	1	103.50	0	0.00	103.50	1	4,388	0.02%
2021/02/03	0	0.00	2	104.00	102.00	-2	4,432	-0.05%
2021/01/29	0	0.00	0.5	103.00	100.50	-0.5	4,630	-0.01%
2021/01/26	1	108.00	0	0.00	109.00	1	4,830	0.02%
2021/01/25	1	109.00	3	110.33	110.50	-2	4,821	-0.04%
2021/01/22	1	105.00	0	0.00	105.00	1	4,748	0.02%
2021/01/21	0	0.00	5	99.74	100.50	-5	4,716	-0.11%
2021/01/19	1	103.50	0.2	105.00	103.00	0.9	4,809	0.02%
2021/01/18	0	0.00	2	101.50	102.50	-2	4,802	-0.04%
2021/01/15	1	101.00	0.4	101.71	100.50	0.7	4,794	0.01%
2021/01/14	1	105.50	0	0.00	103.50	1	4,842	0.02%
2021/01/12	1	104.00	0	0.00	101.50	1	4,904	0.02%
2021/01/08	4	111.75	1	109.00	109.00	3	4,914	0.06%
2021/01/07	1.5	112.47	2	112.75	113.50	-0.5	4,952	-0.01%
2021/01/06	2	107.25	0	0.00	106.50	2	5,136	0.04%
2021/01/04	1	108.00	0	0.00	109.50	1	5,885	0.02%
2020/12/29	4.2	109.26	0	0.00	109.00	4.2	6,638	0.06%
2020/12/28	0	0.00	1	109.00	110.00	-1	6,673	-0.01%
2020/12/24	1.3	113.77	2	113.00	113.00	-0.7	6,845	-0.01%
2020/12/23	0.2	115.50	1	113.00	113.50	-0.8	7,092	-0.01%
2020/12/22	5	119.10	6	116.08	113.50	-1	7,963	-0.01%
2020/12/21	2	115.75	3.3	115.97	118.50	-1.3	7,993	-0.02%
2020/12/18	2.1	113.78	0	0.00	112.00	2.1	8,037	0.03%
2020/12/17	4.1	111.95	4	110.50	110.50	0.1	8,124	0.00%
2020/12/16	4	113.50	0	0.00	114.00	4	8,311	0.05%
2020/12/15	3.1	112.37	0	0.00	111.50	3.1	8,619	0.04%
2020/12/14	6.1	117.34	8	117.38	116.50	-1.9	8,628	-0.02%
2020/12/11	1	120.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	2	125.50	2	122.00	121.50	0	8,802	0.00%
2020/12/08	1	123.00	0	0.00	121.50	1	9,665	0.01%
2020/12/07	1	123.50	0	0.00	122.50	1	9,957	0.01%
2020/12/03	1	126.00	0	0.00	126.00	1	10,551	0.01%
2020/12/02	1	127.50	0	0.00	126.00	1	11,057	0.01%
2020/12/01	2	129.75	1	129.00	128.50	1	11,168	0.01%
2020/11/30	1	131.50	2	134.00	130.50	-1	11,330	-0.01%
2020/11/27	1	128.50	1	128.50	129.00	0	11,394	0.00%
2020/11/26	1	127.00	1	127.00	127.00	0	11,696	0.00%
2020/11/25	1	125.50	3	123.17	125.50	-2	12,113	-0.02%
2020/11/24	3.2	120.03	0	0.00	120.00	3.2	12,092	0.03%
2020/11/23	8	121.75	1	122.00	122.00	7	12,418	0.06%
2020/11/20	1	122.50	0	0.00	123.50	1	12,613	0.01%
2020/11/19	0	0.00	0.1	126.50	126.00	-0.1	12,815	0.00%
2020/11/18	4	124.38	0	0.00	124.50	4	13,059	0.03%
2020/11/17	0	0.00	1	124.00	124.00	-1	13,204	-0.01%
2020/11/16	3	127.33	0	0.00	125.50	3	13,334	0.02%
2020/11/12	1	128.50	0	0.00	128.50	1	13,825	0.01%
2020/11/09	4	133.00	2.1	134.29	134.00	1.9	14,046	0.01%
2020/11/06	1	132.50	0	0.00	131.00	1	13,998	0.01%
2020/11/05	1	130.50	0	0.00	130.00	1	14,170	0.01%
2020/11/04	0	0.00	1	132.00	129.50	-1	14,447	-0.01%
2020/11/03	1	132.00	0	0.00	131.50	1	14,817	0.01%
2020/10/30	0.1	132.00	0	0.00	130.00	0.1	14,818	0.00%
2020/10/28	2	134.50	3	133.50	133.50	-1	14,980	-0.01%
2020/10/27	5	132.50	12	132.25	132.00	-7	14,965	-0.05%
2020/10/23	0	0.00	1	132.00	132.00	-1	15,697	-0.01%
2020/10/22	2	130.25	1	129.00	131.00	1	15,679	0.01%
2020/10/20	0	0.00	2	132.00	132.50	-2	15,711	-0.01%
2020/10/19	0	0.00	18	135.44	135.00	-18	15,682	-0.11%
2020/10/16	3	138.00	0	0.00	134.50	3	15,822	0.02%
2020/10/15	9	140.72	41	140.28	138.00	-32	15,821	-0.20%
2020/10/14	2	143.75	9	142.67	141.50	-7	15,766	-0.04%
2020/10/13	12	139.71	4	142.13	139.50	8	15,613	0.05%
2020/10/12	8	135.44	13	137.96	139.00	-5	15,189	-0.03%
2020/10/08	5	137.00	4	135.75	135.00	1	15,200	0.01%
2020/10/07	11	136.86	5	136.70	135.50	6	15,128	0.04%
2020/10/06	13	136.77	45	134.54	138.00	-32	14,831	-0.22%
2020/10/05	0	0.00	27	128.46	130.00	-27	14,654	-0.18%
2020/09/30	0	0.00	18	125.06	128.00	-18	14,650	-0.12%
2020/09/29	35	125.00	69	124.15	125.00	-34	14,619	-0.23%
2020/09/28	44	125.25	42	125.35	124.00	2	14,564	0.01%
2020/09/25	62	133.87	64	134.75	123.50	-2	14,299	-0.01%
2020/09/24	10	132.50	15	133.17	131.00	-5	13,382	-0.04%
2020/09/23	6	131.42	13	132.31	133.00	-7	13,238	-0.05%
2020/09/22	8	130.38	5	132.20	130.00	3	13,125	0.02%
2020/09/21	13	133.96	10	134.70	132.00	3	13,008	0.02%
2020/09/18	3	133.00	27	133.72	135.00	-24	12,802	-0.19%
2020/09/17	10	131.40	6.1	131.07	129.00	3.9	12,474	0.03%
2020/09/16	17	130.18	12	130.21	132.00	5	12,394	0.04%
2020/09/15	7	128.86	11	129.14	129.50	-4	12,266	-0.03%
2020/09/14	27	128.24	29	129.05	129.00	-2	12,154	-0.02%
2020/09/11	42	135.65	46	137.35	130.50	-4	11,857	-0.03%
2020/09/10	10	132.30	17	132.82	133.50	-7	11,230	-0.06%
2020/09/09	12.1	130.45	92	129.39	134.00	-79.9	10,947	-0.73%
2020/09/08	7	127.86	10	127.80	127.00	-3	10,630	-0.03%
2020/09/07	12	133.63	36	134.69	132.50	-24	10,371	-0.23%
2020/09/04	1	123.50	53	124.08	124.00	-52	9,944	-0.52%
2020/09/03	0	0.00	57	124.65	124.50	-57	9,887	-0.58%
2020/09/02	3	122.67	63	122.62	123.50	-60	9,735	-0.62%
2020/09/01	13	121.38	16	122.75	120.00	-3	9,670	-0.03%
2020/08/31	25.1	120.61	141	119.60	123.00	-115.9	9,339	-1.24%	大賣/鉅額交易
2020/08/28	1	113.50	0	0.00	113.50	1	8,874	0.01%
2020/08/27	24	116.00	40	116.85	113.50	-16	8,776	-0.18%
2020/08/26	2	110.25	13	111.04	113.50	-11	8,455	-0.13%
2020/08/25	13	109.81	13	109.58	108.00	0	8,298	0.00%
2020/08/24	9	106.50	24	106.54	108.00	-15	8,316	-0.18%
2020/08/21	5	102.20	3	102.00	102.50	2	8,429	0.02%
2020/08/20	3	101.50	7	101.19	99.00	-4	8,356	-0.05%
2020/08/19	7	106.50	4	106.25	105.50	3	8,192	0.04%
2020/08/18	19	105.71	28.1	107.01	105.00	-9.1	8,084	-0.11%
2020/08/17	6	100.45	4	99.53	101.00	2	7,657	0.03%
2020/08/14	4	100.30	4	100.35	98.50	0	7,612	0.00%
2020/08/13	7	96.13	0	0.00	99.40	7	7,588	0.09%
2020/08/12	6	98.70	2	99.80	98.20	4	7,538	0.05%
2020/08/11	5	100.22	9	99.81	99.10	-4	7,552	-0.05%
2020/08/10	24	100.64	25	100.78	98.40	-1	7,429	-0.01%
2020/08/07	16	97.24	19	97.69	100.00	-3	7,137	-0.04%
2020/08/06	15	94.81	3	95.13	93.70	12	6,803	0.18%
2020/08/05	1	93.30	1	93.30	93.60	0	6,815	0.00%
2020/08/04	2	93.60	8	95.61	94.00	-6	6,837	-0.09%
2020/08/03	2	92.90	0	0.00	93.00	2	6,713	0.03%
2020/07/31	5	92.82	1	94.20	92.20	4	6,772	0.06%
2020/07/30	11	94.07	16	94.71	93.50	-5	7,089	-0.07%
2020/07/29	17	91.14	18	91.55	92.80	-1	7,121	-0.01%
2020/07/27	2	88.90	0	0.00	89.30	2	6,882	0.03%
2020/07/24	5	89.28	2	88.85	87.70	3	6,840	0.04%
2020/07/23	2	88.25	3	89.30	89.60	-1	6,813	-0.01%
2020/07/22	16	90.77	10	90.24	88.40	6	6,770	0.09%
2020/07/21	13	88.35	14	89.06	89.10	-1	6,617	-0.02%
2020/07/20	2	86.60	4	88.05	87.90	-2	6,546	-0.03%
2020/07/17	7	88.49	18	87.31	86.60	-11	6,502	-0.17%
2020/07/16	6	87.37	8	87.53	88.00	-2	6,434	-0.03%
2020/07/15	20	88.05	8	88.64	85.50	12	6,338	0.19%
2020/07/14	1	83.70	3	84.73	83.70	-2	6,094	-0.03%
2020/07/13	0	0.00	1	85.70	84.50	-1	6,103	-0.02%
2020/07/10	7	85.44	10	86.61	85.20	-3	6,061	-0.05%
2020/07/09	1	84.10	0	0.00	83.70	1	5,844	0.02%
2020/07/08	3	82.87	1	82.50	82.50	2	5,863	0.03%
2020/07/07	2	83.05	0	0.00	81.50	2	5,885	0.03%
2020/07/03	1	85.00	0	0.00	84.80	1	5,902	0.02%
2020/07/02	2	84.80	1	84.90	84.70	1	5,995	0.02%
2020/07/01	0	0.00	1	84.30	85.40	-1	6,078	-0.02%
2020/06/30	1	83.80	0	0.00	83.80	1	6,148	0.02%
2020/06/29	2	85.10	1	84.90	85.00	1	6,218	0.02%
2020/06/24	2	86.55	0	0.00	86.10	2	6,224	0.03%
2020/06/23	1	87.00	0	0.00	86.00	1	6,294	0.02%
2020/06/19	1	86.80	2	86.85	86.80	-1	6,422	-0.02%
2020/06/18	1	87.90	0	0.00	87.70	1	6,471	0.02%
2020/06/15	0	0.00	1	86.30	86.10	-1	6,985	-0.01%
2020/06/12	1	86.90	0	0.00	87.00	1	7,107	0.01%
2020/06/11	4	87.65	2	88.10	87.40	2	7,441	0.03%
2020/06/10	1	91.00	0	0.00	91.00	1	7,668	0.01%
2020/06/09	0	0.00	5	92.20	91.70	-5	8,053	-0.06%
2020/06/08	1	92.40	3	92.97	92.90	-2	8,207	-0.02%
2020/06/05	0	0.00	2	90.40	91.40	-2	8,337	-0.02%
2020/06/02	3	89.40	1	89.90	88.90	2	8,813	0.02%
2020/06/01	1	90.50	2	91.40	91.20	-1	8,787	-0.01%
2020/05/29	15	92.96	24	93.14	89.50	-9	8,748	-0.10%
2020/05/28	5	91.44	26	91.21	91.80	-21	8,599	-0.24%
2020/05/27	0	0.00	4	87.80	87.50	-4	8,429	-0.05%
2020/05/26	1	87.10	0	0.00	86.40	1	8,592	0.01%
2020/05/25	3	84.70	1	83.90	86.50	2	8,772	0.02%
2020/05/22	1	86.10	3	85.87	84.30	-2	8,761	-0.02%
2020/05/21	1	85.60	0	0.00	85.60	1	8,736	0.01%
2020/05/20	2	85.30	11	85.40	84.60	-9	8,723	-0.10%
2020/05/19	18	88.37	12	86.66	86.50	6	8,637	0.07%
2020/05/18	4	87.60	5	86.90	87.70	-1	8,557	-0.01%
2020/05/14	8	86.06	2	87.25	84.20	6	8,460	0.07%
2020/05/13	2	87.55	1	86.70	85.90	1	8,343	0.01%
2020/05/12	4	89.15	2	88.55	87.40	2	8,258	0.02%
2020/05/11	1	88.10	0	0.00	88.10	1	8,179	0.01%
2020/05/08	8	89.73	5	89.90	89.60	3	8,130	0.04%
2020/05/07	3.1	89.55	0	0.00	90.00	3.1	8,072	0.04%
2020/05/06	23	92.23	12	91.14	88.50	11	7,962	0.14%
2020/05/05	10	90.08	16	90.57	91.30	-6	7,567	-0.08%
2020/05/04	1	84.80	1	84.30	83.00	0	7,113	0.00%
2020/04/30	0	0.00	1	83.50	83.80	-1	7,022	-0.01%
2020/04/29	0	0.00	2	81.80	81.80	-2	6,971	-0.03%
2020/04/24	1	79.50	6	79.52	78.60	-5	6,939	-0.07%
2020/04/23	2	80.80	1	80.60	80.50	1	6,897	0.01%
2020/04/22	1	80.00	1	80.40	81.50	0	6,872	0.00%
2020/04/20	1	80.30	0	0.00	81.90	1	6,837	0.01%
2020/04/17	2	82.90	0	0.00	81.80	2	6,954	0.03%
2020/04/14	1	82.60	7	82.40	82.20	-6	6,966	-0.09%
2020/04/10	5	82.60	8	83.73	84.50	-3	6,854	-0.04%
2020/04/09	1	83.00	0	0.00	81.30	1	6,781	0.01%
2020/04/08	0	0.00	4	83.13	84.30	-4	6,713	-0.06%
2020/04/07	16	82.77	12	83.24	83.00	4	6,658	0.06%
2020/04/06	1	81.00	9	80.58	81.80	-8	6,569	-0.12%
2020/04/01	42	77.70	43	78.57	78.90	-1	6,473	-0.02%
2020/03/31	2	75.35	0	0.00	77.70	2	6,388	0.03%
2020/03/30	0	0.00	3	74.40	74.10	-3	6,324	-0.05%
2020/03/27	0	0.00	3	76.13	75.60	-3	6,358	-0.05%
2020/03/26	25	76.14	20	75.20	75.80	5	6,378	0.08%
2020/03/25	2	75.85	4	76.00	75.30	-2	6,323	-0.03%
2020/03/24	2	74.80	3	74.40	74.60	-1	6,241	-0.02%
2020/03/23	3	69.70	0	0.00	72.50	3	6,196	0.05%
2020/03/20	8	74.88	7	75.61	73.00	1	6,100	0.02%
2020/03/19	6	73.30	4	72.05	71.60	2	5,881	0.03%
2020/03/18	2	81.55	5	79.52	79.50	-3	5,633	-0.05%
2020/03/17	25	83.03	23	81.91	78.60	2	5,468	0.04%
2020/03/16	28	86.09	21	86.70	83.60	7	5,091	0.14%
2020/03/13	3	80.23	4	82.23	84.40	-1	4,749	-0.02%
2020/03/12	1	81.00	1	81.40	81.00	0	4,251	0.00%
2020/03/11	1	84.60	2	83.45	83.00	-1	4,036	-0.02%
2020/03/10	0	0.00	7.2	80.99	83.30	-7.2	3,777	-0.19%
2020/03/09	1	80.00	3	80.73	78.60	-2	3,560	-0.06%
2020/03/05	0	0.00	1	77.70	77.50	-1	3,167	-0.03%
2020/03/04	5	79.00	8	76.70	75.90	-3	3,118	-0.10%
2020/03/03	4	78.85	11	78.48	78.10	-7	3,053	-0.23%
2020/03/02	2	74.00	3	77.20	79.00	-1	2,907	-0.03%
2020/02/27	27	77.21	9	76.31	73.60	18	2,709	0.66%
2020/02/26	0.2	76.90	10	75.03	77.00	-9.8	2,456	-0.40%
2020/02/25	0	0.00	1	73.40	73.40	-1	2,230	-0.04%
2020/02/20	3	72.43	2	72.70	72.60	1	2,157	0.05%
2020/02/19	3	72.43	0	0.00	72.30	3	2,161	0.14%
2020/02/18	0	0.00	1	73.20	71.80	-1	2,151	-0.05%
2020/02/06	1	69.90	2	69.25	68.90	-1	2,498	-0.04%
2020/01/30	2	68.25	0	0.00	66.90	2	2,568	0.08%
2020/01/16	0	0.00	1	72.60	72.60	-1	2,596	-0.04%
2020/01/14	0	0.00	2	72.55	72.30	-2	2,602	-0.08%
2020/01/13	9	73.32	6	74.67	72.50	3	2,575	0.12%
2020/01/08	2	69.20	0	0.00	68.00	2	2,370	0.08%
2020/01/07	2	70.20	0	0.00	70.30	2	2,375	0.08%
2020/01/03	4	72.28	0	0.00	71.40	4	2,505	0.16%
2019/12/30	10	72.70	0	0.00	72.30	10	2,545	0.39%
2019/12/26	1	72.20	0	0.00	72.10	1	2,562	0.04%
2019/12/24	0	0.00	2	75.00	75.00	-2	2,531	-0.08%
2019/12/23	2	75.90	0	0.00	75.80	2	2,496	0.08%
2019/12/20	0	0.00	1	73.50	73.20	-1	2,407	-0.04%
2019/12/18	0	0.00	1	73.20	73.20	-1	2,448	-0.04%
2019/12/13	0	0.00	1	72.60	72.10	-1	2,561	-0.04%
2019/12/12	0	0.00	4	71.45	71.30	-4	2,566	-0.16%
2019/12/11	3	72.27	4	71.60	71.20	-1	2,681	-0.04%
2019/12/10	3	72.13	2	71.10	71.80	1	2,719	0.04%
2019/12/09	1	71.40	0	0.00	70.70	1	2,763	0.04%
2019/12/06	0	0.00	1	71.60	71.00	-1	2,801	-0.04%
2019/12/05	0	0.00	1	71.40	71.20	-1	2,834	-0.04%
2019/12/04	0	0.00	1	71.30	71.20	-1	2,892	-0.03%
2019/12/03	1	70.30	1	71.70	71.50	0	2,916	0.00%
2019/12/02	3	71.00	1	70.70	70.60	2	2,969	0.07%
2019/11/29	1	71.80	0	0.00	71.40	1	3,058	0.03%
2019/11/27	1	74.00	0	0.00	73.10	1	3,066	0.03%
2019/11/26	1	73.80	3	73.33	73.80	-2	3,088	-0.06%
2019/11/25	0	0.00	1	72.50	72.70	-1	3,105	-0.03%
2019/11/21	2	71.60	0	0.00	71.90	2	3,146	0.06%
2019/11/20	1	72.40	0	0.00	71.70	1	3,176	0.03%
2019/11/18	2	72.00	0	0.00	72.10	2	3,221	0.06%
2019/11/14	2	72.75	0	0.00	72.50	2	3,203	0.06%
2019/11/12	0	0.00	1	75.00	74.60	-1	3,174	-0.03%
2019/11/11	2	74.20	0	0.00	73.00	2	3,136	0.06%
2019/11/08	2	76.65	1	76.70	75.60	1	3,100	0.03%
2019/11/07	2	75.65	2	76.40	76.30	0	3,072	0.00%
2019/11/06	4	76.05	3	76.30	75.20	1	3,027	0.03%
2019/11/05	0	0.00	6	76.53	75.00	-6	2,937	-0.20%
2019/11/04	1	73.30	0	0.00	73.10	1	2,784	0.04%
2019/10/30	4	72.70	0	0.00	72.40	4	2,853	0.14%
2019/10/28	1	72.10	0	0.00	72.00	1	2,938	0.03%
2019/10/25	0	0.00	1	72.40	71.50	-1	3,007	-0.03%
2019/10/24	1	73.80	1	73.80	73.80	0	3,101	0.00%
2019/10/23	1	73.70	0	0.00	73.50	1	3,136	0.03%
2019/10/21	1	74.60	0	0.00	74.40	1	3,257	0.03%
2019/10/17	1	75.40	0	0.00	75.20	1	3,452	0.03%
2019/10/15	0	0.00	1	77.00	76.00	-1	4,065	-0.02%
2019/10/14	3	78.33	1	78.90	77.60	2	4,178	0.05%
2019/10/09	0	0.00	3	76.80	77.40	-3	4,093	-0.07%
2019/10/07	0	0.00	1	74.70	75.10	-1	3,963	-0.03%
2019/09/26	1	76.50	0	0.00	75.30	1	4,005	0.02%
2019/09/24	2	76.60	0	0.00	77.00	2	3,966	0.05%
2019/09/23	1	75.80	2	75.70	75.80	-1	3,918	-0.03%
2019/09/20	1	77.00	1	75.80	75.80	0	3,914	0.00%
2019/09/19	2	78.25	5	76.74	76.30	-3	3,899	-0.08%
2019/09/18	2	78.00	1	78.60	77.70	1	3,860	0.03%
2019/09/17	2	78.15	3	77.47	77.30	-1	3,835	-0.03%
2019/09/16	2	79.05	2	78.65	77.50	0	3,934	0.00%
2019/09/12	0	0.00	1	76.80	76.80	-1	3,825	-0.03%
2019/09/11	0	0.00	4	76.48	76.60	-4	3,803	-0.11%
2019/09/09	0	0.00	2	76.25	75.20	-2	3,710	-0.05%
2019/09/06	4	76.20	0	0.00	76.00	4	3,696	0.11%
2019/09/05	1	75.00	0	0.00	74.20	1	3,689	0.03%
2019/09/04	3	75.03	1	75.20	74.90	2	3,762	0.05%
2019/09/03	2	74.80	6	73.95	74.10	-4	3,726	-0.11%
2019/09/02	1	69.40	0	0.00	71.60	1	3,675	0.03%
2019/08/29	1	68.50	1	69.00	69.10	0	3,896	0.00%
2019/08/28	1	68.70	0	0.00	68.00	1	3,922	0.03%
2019/08/27	1	70.40	0	0.00	70.00	1	3,929	0.03%
2019/08/23	3	71.40	0	0.00	71.50	3	3,993	0.08%
2019/08/22	0	0.00	10	72.50	71.30	-10	3,966	-0.25%
2019/08/20	5	72.40	5	72.90	72.10	0	3,923	0.00%
2019/08/16	2	73.35	0	0.00	73.50	2	3,934	0.05%
2019/08/15	9	71.59	0	0.00	71.40	9	3,938	0.23%
2019/08/14	1	73.40	0	0.00	72.60	1	3,974	0.03%
2019/08/02	1	73.30	0	0.00	73.40	1	4,112	0.02%
2019/07/31	1	76.50	1	77.00	76.60	0	4,034	0.00%
2019/07/29	3	80.20	0	0.00	79.90	3	3,882	0.08%
2019/07/26	2	81.75	10	81.93	81.60	-8	3,842	-0.21%
2019/07/24	0	0.00	1	80.10	79.80	-1	3,714	-0.03%
2019/07/23	1	79.00	5	78.58	79.00	-4	3,639	-0.11%
2019/07/22	2	78.85	1	79.00	78.80	1	3,615	0.03%
2019/07/19	1	78.80	0	0.00	79.20	1	3,610	0.03%
2019/07/18	12	79.24	8	79.69	76.80	4	3,515	0.11%
2019/07/17	5	77.90	5	78.06	78.10	0	3,303	0.00%
2019/07/16	2	73.00	1	74.30	74.00	1	2,902	0.03%
2019/07/15	2	69.50	0	0.00	69.30	2	2,751	0.07%
2019/07/09	0	0.00	1	70.40	70.50	-1	2,869	-0.03%
2019/07/04	1	68.20	0	0.00	69.00	1	2,863	0.03%
2019/07/02	0	0.00	2	66.80	67.00	-2	2,871	-0.07%
2019/07/01	1	65.50	0	0.00	65.10	1	2,891	0.03%
2019/06/12	1	71.80	3	71.03	70.00	-2	3,290	-0.06%
2019/06/11	0	0.00	4	69.83	69.30	-4	3,206	-0.12%
2019/06/06	1	68.50	0	0.00	68.70	1	3,137	0.03%
2019/06/05	2	69.60	0	0.00	68.60	2	3,078	0.06%
2019/06/03	2	65.70	3	64.43	64.10	-1	2,900	-0.03%
2019/05/31	3	65.03	1	65.60	65.40	2	2,850	0.07%
2019/05/22	1	62.40	0	0.00	62.40	1	2,851	0.04%
2019/05/20	1	65.00	2	64.70	64.40	-1	2,977	-0.03%
2019/05/08	1	64.20	0	0.00	62.70	1	3,271	0.03%
2019/05/07	0	0.00	1	63.70	63.70	-1	3,348	-0.03%
2019/05/06	1	63.70	2	63.30	63.60	-1	3,616	-0.03%
2019/05/03	2	63.40	0	0.00	63.50	2	3,946	0.05%
2019/04/29	2	62.00	0	0.00	62.00	2	4,088	0.05%
2019/04/26	1	63.00	2	63.00	62.40	-1	4,083	-0.02%
2019/04/25	1	65.20	0	0.00	64.60	1	4,066	0.02%
2019/04/24	2	69.00	0	0.00	68.40	2	4,033	0.05%
2019/04/18	0	0.00	5	66.40	70.00	-5	4,143	-0.12%
2019/04/11	1	75.50	0	0.00	74.00	1	4,398	0.02%
2019/03/29	1	73.10	1	73.60	74.00	0	4,907	0.00%
2019/03/28	9	71.73	0	0.00	71.40	9	4,929	0.18%
2019/03/22	0	0.00	1	75.30	76.30	-1	5,057	-0.02%
2019/03/20	8	75.10	20	75.09	75.80	-12	4,979	-0.24%
2019/03/19	8	71.83	0	0.00	72.50	8	4,803	0.17%
2019/03/18	0	0.00	2	69.50	69.40	-2	4,713	-0.04%
2019/03/13	0	0.00	2	70.00	69.00	-2	4,848	-0.04%
2019/03/11	0	0.00	1.1	69.91	69.00	-1.1	5,007	-0.02%
2019/03/07	1	68.50	0	0.00	67.30	1	5,365	0.02%
2019/02/27	5	68.78	0	0.00	69.40	5	5,910	0.08%
2019/02/26	0	0.00	2	69.70	69.20	-2	6,016	-0.03%
2019/02/19	6	70.67	5	71.28	70.10	1	6,159	0.02%
2019/02/18	2	68.50	5	67.98	68.50	-3	6,167	-0.05%
2019/02/15	6	69.25	1	68.90	68.20	5	6,632	0.08%
2019/02/11	1	69.60	0	0.00	69.90	1	6,675	0.01%
2019/01/30	3	66.50	1	68.00	65.80	2	6,692	0.03%
2019/01/29	2	66.80	0	0.00	66.90	2	6,755	0.03%
2019/01/28	5	66.16	4	66.60	66.30	1	6,809	0.01%
2019/01/25	7	65.10	3	66.43	64.40	4	6,929	0.06%
2019/01/24	1	62.70	4	63.30	65.60	-3	6,718	-0.04%
2019/01/21	0	0.00	1	53.90	55.20	-1	6,652	-0.02%
2019/01/18	0	0.00	1	56.90	58.10	-1	6,676	-0.01%
2019/01/16	1	57.20	0	0.00	57.80	1	6,925	0.01%
2019/01/14	1	54.40	1	54.40	54.20	0	7,266	0.00%
2019/01/10	0	0.00	3	55.80	55.10	-3	7,773	-0.04%
2019/01/09	2	53.50	0	0.00	53.00	2	7,830	0.03%
2019/01/07	6	53.32	1	53.90	52.80	5	8,129	0.06%
2019/01/04	42	53.13	2	55.90	52.50	40	8,277	0.48%
2019/01/03	19	58.11	1	58.20	58.30	18	8,492	0.21%
2019/01/02	4	61.73	0	0.00	61.10	4	8,680	0.05%
2018/12/28	9	65.66	3	65.50	65.00	6	8,801	0.07%
2018/12/27	20	63.76	5	64.00	63.70	15	9,037	0.17%
2018/12/26	4	64.68	1	65.20	63.20	3	9,370	0.03%
2018/12/25	1	65.30	2	65.05	65.00	-1	9,769	-0.01%
2018/12/24	7	68.01	4	68.23	67.10	3	10,018	0.03%
2018/12/22	18	64.46	4	64.10	65.00	14	10,207	0.14%
2018/12/21	31	57.90	1	58.40	59.10	30	10,623	0.28%
2018/12/20	7	60.51	4	60.30	59.00	3	10,960	0.03%
2018/12/19	27	59.92	4	59.85	60.50	23	11,468	0.20%
2018/12/18	20	61.10	0	0.00	61.00	20	11,953	0.17%
2018/12/14	1	63.90	1	63.00	63.20	0	12,465	0.00%
2018/12/13	2	67.25	4	67.03	65.00	-2	12,579	-0.02%
2018/12/12	2	65.50	0	0.00	66.20	2	12,862	0.02%
2018/12/11	23	64.45	2	64.70	64.50	21	13,107	0.16%
2018/12/10	13	65.22	0	0.00	64.30	13	13,465	0.10%
2018/12/07	1	65.30	0	0.00	64.40	1	13,711	0.01%
2018/12/05	4	65.60	1	67.60	66.90	3	14,250	0.02%
2018/12/04	2	69.45	1	68.70	69.20	1	14,513	0.01%
2018/12/03	10	68.45	1	68.30	68.30	9	14,797	0.06%
2018/11/30	8	63.68	3	65.70	67.80	5	14,973	0.03%
2018/11/29	2	71.20	9	68.56	68.20	-7	14,764	-0.05%
2018/11/28	0	0.00	8	71.65	71.00	-8	14,595	-0.05%
2018/11/27	1	73.40	2	72.65	73.00	-1	14,535	-0.01%
2018/11/26	5	70.48	3	71.30	72.30	2	14,478	0.01%
2018/11/23	0	0.00	8	75.24	74.80	-8	14,229	-0.06%
2018/11/22	3	76.57	1	77.90	76.50	2	14,115	0.01%
2018/11/21	5	81.10	0	0.00	80.30	5	14,052	0.04%
2018/11/19	5	81.40	4	80.60	80.70	1	14,004	0.01%
2018/11/16	6	81.73	12	81.22	80.30	-6	14,049	-0.04%
2018/11/15	5	83.84	7.1	83.32	82.20	-2.1	13,976	-0.01%
2018/11/14	14	85.79	9.1	85.26	83.80	5	13,824	0.04%
2018/11/13	5	80.40	0	0.00	80.90	5	13,419	0.04%
2018/11/08	3	80.00	3	81.63	78.50	0	13,296	0.00%
2018/11/07	2	81.60	0	0.00	80.30	2	13,236	0.02%
2018/11/06	4	81.18	11	80.58	79.50	-7	13,157	-0.05%
2018/11/05	6.1	79.29	1	79.60	78.60	5.1	12,993	0.04%
2018/11/02	8	78.08	12	80.13	77.70	-4	12,891	-0.03%
2018/11/01	0	0.00	2	75.20	74.50	-2	12,665	-0.02%
2018/10/31	2	74.80	4	74.80	74.30	-2	12,596	-0.02%
2018/10/30	7	72.91	1	74.10	74.20	6	12,473	0.05%
2018/10/29	1	74.50	1	75.80	72.20	0	12,330	0.00%
2018/10/26	1	77.10	2	81.50	77.10	-1	12,151	-0.01%
2018/10/25	2	78.50	0	0.00	80.00	2	12,043	0.02%
2018/10/24	5	81.62	6	81.33	81.10	-1	11,906	-0.01%
2018/10/23	3	83.13	3	82.00	81.40	0	11,815	0.00%
2018/10/22	3	80.37	4	81.33	81.80	-1	11,596	-0.01%
2018/10/19	7	78.51	4	77.85	78.70	3	11,432	0.03%
2018/10/18	1	78.00	2	76.15	76.90	-1	11,219	-0.01%
2018/10/17	0	0.00	5	75.70	75.00	-5	10,919	-0.05%
2018/10/16	15	76.59	7	78.37	75.50	8	10,849	0.07%
2018/10/15	1	80.00	1	80.70	78.00	0	10,703	0.00%
2018/10/12	4	79.30	6	80.32	81.00	-2	10,551	-0.02%
2018/10/11	10	79.79	1	81.80	77.40	9	10,349	0.09%
2018/10/09	9	84.23	34	84.33	86.00	-25	10,213	-0.24%
2018/10/08	8	83.98	11	84.69	83.00	-3	10,041	-0.03%
2018/10/05	1	87.80	1	85.50	86.00	0	9,870	0.00%
2018/10/04	6	84.67	17	85.27	88.90	-11	9,556	-0.12%
2018/10/03	18	87.69	22	88.40	84.30	-4	9,225	-0.04%
2018/10/02	6	93.30	8	92.31	90.00	-2	8,836	-0.02%
2018/10/01	27	91.62	36	90.92	92.50	-9	8,548	-0.11%
2018/09/28	11	93.81	63	97.80	90.90	-52	8,092	-0.64%
2018/09/27	6	97.23	10	97.88	99.00	-4	7,571	-0.05%
2018/09/26	1	95.00	71	93.71	100.00	-70	7,234	-0.97%
2018/09/25	8	95.51	125	96.12	91.40	-117	6,718	-1.74%	大賣/鉅額交易
2018/09/21	3	89.10	45	89.31	93.50	-42	6,141	-0.68%
2018/09/20	2	84.80	28	85.20	86.20	-26	5,790	-0.45%
2018/09/19	0	0.00	45	84.98	84.40	-45	5,686	-0.79%
2018/09/18	7	85.27	106	85.42	83.50	-99	5,687	-1.74%	大賣/
2018/09/17	9	84.30	77	82.88	85.20	-68	5,506	-1.23%
2018/09/14	35	80.21	85	79.32	80.00	-50	5,357	-0.93%
2018/09/13	1	84.00	96	84.97	83.10	-95	5,057	-1.88%
2018/09/12	4	83.70	24	82.45	85.00	-20	4,890	-0.41%
2018/09/11	17	78.23	69	77.67	79.50	-52	5,000	-1.04%
2018/09/10	27	75.72	49	76.00	77.50	-22	4,947	-0.44%
2018/09/07	9	74.07	0	0.00	74.50	9	4,690	0.19%
2018/09/06	2	70.70	3	72.90	69.30	-1	4,552	-0.02%
2018/09/04	0	0.00	1	63.00	63.40	-1	4,267	-0.02%
2018/09/03	0	0.00	6	63.00	62.60	-6	4,278	-0.14%
2018/08/23	2	64.50	2	64.25	62.90	0	4,554	0.00%
2018/08/22	3	61.50	12	61.00	60.80	-9	4,475	-0.20%
2018/08/17	2	61.10	2	60.60	60.50	0	4,488	0.00%
2018/08/16	12	61.40	0	0.00	62.80	12	4,435	0.27%
2018/08/15	0	0.00	1	62.00	62.00	-1	4,526	-0.02%
2018/08/13	1	62.50	1	62.00	62.00	0	4,511	0.00%
2018/08/09	5	67.22	0	0.00	66.70	5	4,462	0.11%
2018/08/02	1	68.40	1	69.00	68.80	0	4,448	0.00%
2018/08/01	2	69.70	0	0.00	69.30	2	4,488	0.04%
2018/07/27	0	0.00	5	68.60	68.80	-5	4,530	-0.11%
2018/07/26	11	67.40	11	68.50	68.30	0	4,516	0.00%
2018/07/18	1	68.00	3	68.00	68.10	-2	4,975	-0.04%
2018/07/17	5	69.64	14	70.86	67.20	-9	4,953	-0.18%
2018/07/16	0	0.00	1	70.60	70.60	-1	4,762	-0.02%
2018/07/13	2	65.50	2	64.80	64.20	0	4,662	0.00%
2018/07/11	12	64.68	12	65.73	64.70	0	4,662	0.00%
2018/07/09	0	0.00	3	63.50	63.40	-3	4,700	-0.06%
2018/07/06	10	62.30	10	61.60	61.30	0	4,740	0.00%
2018/07/02	1	62.50	1	62.10	62.30	0	6,626	0.00%
2018/06/28	12	63.52	1	63.80	63.90	11	7,658	0.14%
2018/06/27	16	66.81	9	66.49	62.70	7	8,332	0.08%
2018/06/26	1	61.90	1	62.50	64.90	0	8,802	0.00%
2018/06/25	3	63.30	15	63.23	62.10	-12	8,792	-0.14%
2018/06/21	4	67.35	9	67.70	66.20	-5	9,315	-0.05%
2018/06/20	23	70.20	25	70.25	70.20	-2	9,496	-0.02%
2018/06/19	1	67.10	0	0.00	69.50	1	9,680	0.01%
2018/06/15	10	63.52	11	63.80	63.20	-1	9,827	-0.01%
2018/06/14	11	64.15	10	64.42	62.50	1	9,898	0.01%
2018/06/13	1	59.00	1	60.60	60.60	0	10,054	0.00%
2018/06/11	0	0.00	1	54.00	54.70	-1	10,221	-0.01%
2018/06/08	11	55.07	1	54.90	54.70	10	10,384	0.10%
2018/06/06	6	58.05	6	58.72	58.90	0	11,129	0.00%
2018/06/05	1	57.80	6	58.05	56.20	-5	11,160	-0.04%
2018/06/04	7	56.44	2	57.80	58.00	5	11,225	0.04%
2018/05/31	0	0.00	1	49.35	49.35	-1	11,491	-0.01%
2018/05/30	10	50.70	6	49.63	50.00	4	11,776	0.03%
2018/05/29	1	51.00	0	0.00	50.50	1	11,998	0.01%
2018/05/28	1	50.30	1	50.30	50.30	0	12,283	0.00%
2018/05/24	1	58.60	1	59.40	59.00	0	13,238	0.00%
2018/05/23	6	59.92	1	59.10	59.20	5	13,666	0.04%
2018/05/15	1	51.50	0	0.00	51.00	1	15,889	0.01%
2018/05/11	0	0.00	1	53.40	52.00	-1	17,175	-0.01%
2018/05/10	0	0.00	1	48.60	48.60	-1	17,546	-0.01%
2018/05/09	0	0.00	2	45.55	49.00	-2	17,854	-0.01%
2018/04/30	1	75.50	0	0.00	73.10	1	18,108	0.01%
2018/04/27	0	0.00	1	70.70	73.80	-1	18,128	-0.01%
2018/04/26	5	75.86	31	76.27	73.70	-26	17,823	-0.15%
2018/04/25	3	79.97	2	79.50	81.80	1	17,643	0.01%
2018/04/24	25	83.32	0	0.00	81.00	25	17,647	0.14%
2018/04/20	2	83.00	0	0.00	82.60	2	17,939	0.01%
2018/04/13	4	81.28	11	81.27	84.80	-7	18,169	-0.04%
2018/04/12	7	84.96	2	85.00	85.00	5	18,343	0.03%
2018/04/11	7	83.89	7	84.06	86.00	0	18,776	0.00%
2018/04/10	40	94.61	33	90.65	83.30	7	18,412	0.04%
2018/04/09	11	88.49	9	90.44	92.50	2	17,913	0.01%
2018/04/03	19	82.49	18	83.42	84.10	1	17,701	0.01%
2018/04/02	28	82.75	15	82.57	81.70	13	17,646	0.07%
2018/03/31	10	81.12	11	81.50	80.50	-1	17,313	-0.01%
2018/03/30	8	80.54	7	80.16	83.40	1	16,682	0.01%
2018/03/29	3	74.30	6	73.03	75.90	-3	15,958	-0.02%
2018/03/28	2	69.00	0	0.00	69.00	2	15,366	0.01%
2018/03/26	4	69.48	4	69.40	70.00	0	15,026	0.00%
2018/03/23	1	66.20	1	67.20	67.50	0	14,647	0.00%
2018/03/22	1	61.00	0	0.00	65.70	1	14,338	0.01%
2018/03/21	6	66.38	7	66.74	65.70	-1	13,650	-0.01%
2018/03/19	8	65.63	6	65.13	63.10	2	13,399	0.01%
2018/03/15	0	0.00	1	60.00	61.40	-1	12,907	-0.01%
2018/03/14	2	61.50	3	61.60	61.00	-1	12,787	-0.01%
2018/03/13	6	62.92	2	61.85	60.00	4	12,630	0.03%
2018/03/12	0	0.00	1	59.50	62.90	-1	12,141	-0.01%
2018/03/06	5	58.86	6	58.33	60.70	-1	11,486	-0.01%
2018/03/05	3	58.60	8	58.45	59.00	-5	11,234	-0.04%
2018/03/02	1	63.00	1	63.00	61.80	0	10,941	0.00%
2018/03/01	8	62.51	11	63.04	63.50	-3	10,699	-0.03%
2018/02/27	11	61.54	11	61.88	62.50	0	10,391	0.00%
2018/02/26	1	57.00	10	58.50	59.00	-9	10,017	-0.09%
2018/02/23	13	65.12	2	67.60	56.50	11	9,342	0.12%
2018/02/22	6	60.60	4.1	62.23	62.70	1.9	8,886	0.02%
2018/02/21	13	54.12	3	54.33	57.00	10	8,514	0.12%
2018/02/12	1	50.30	3	49.92	51.90	-2	8,049	-0.02%
2018/02/09	2	47.58	8	44.84	47.20	-6	7,837	-0.08%
2018/02/08	5	48.86	1	47.00	46.30	4	7,587	0.05%
2018/02/07	17	53.83	13	52.53	48.95	4	7,199	0.06%
2018/02/06	7	55.47	6	55.30	52.20	1	6,565	0.02%
2018/02/05	6	53.30	6	54.00	58.00	0	5,914	0.00%
2018/02/02	5	51.60	23	52.68	52.80	-18	5,273	-0.34%
2018/02/01	3	47.70	0	0.00	48.00	3	4,891	0.06%
2018/01/31	2	40.90	2	41.00	43.65	0	4,577	0.00%
2018/01/30	0	0.00	1	39.65	39.70	-1	4,503	-0.02%
2018/01/26	1	39.70	0	0.00	40.00	1	4,440	0.02%
2018/01/23	16	40.38	0	0.00	41.60	16	4,313	0.37%
2018/01/18	0	0.00	15	37.00	37.50	-15	4,220	-0.36%
2018/01/17	15	29.70	1	34.70	34.10	14	4,175	0.34%
2018/01/09	0	0.00	7	37.10	37.40	-7	3,597	-0.19%
2018/01/08	5	33.00	0	0.00	34.00	5	3,450	0.14%
2018/01/05	8	29.03	6	28.75	30.95	2	3,223	0.06%
2018/01/02	2	22.55	1	21.85	23.30	1	2,309	0.04%