世紀鋼 (9958)-元大-金華券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
329.5
漲跌
▲4.0
漲幅
+1.23%
成交量
5,790張
產業
上市鋼鐵類股
819人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0	0.00	0	331.00	329.50	0	9,356	0.00%
2024/06/24	1	329.50	5	332.60	329.00	-4	9,322	-0.04%
2024/06/21	1	350.50	1	354.00	342.00	0	9,386	0.00%
2024/06/20	1	348.50	1	350.00	351.00	0	9,456	0.00%
2024/06/19	2	345.75	2	344.94	341.50	0	9,514	0.00%
2024/06/18	2	364.25	3	365.83	354.50	-1	9,517	-0.01%
2024/06/17	3	364.00	1	366.50	365.00	2	9,630	0.02%
2024/06/14	2	362.75	2	364.00	355.00	0	9,559	0.00%
2024/06/13	2	351.00	2	349.75	362.00	0	9,391	0.00%
2024/06/12	1	321.00	2	321.50	329.50	-1	9,160	-0.01%
2024/06/11	6	331.25	2.2	328.34	324.50	3.8	9,132	0.04%
2024/06/07	1.2	311.09	3	314.33	324.50	-1.8	9,007	-0.02%
2024/06/05	0	0.00	0	287.00	284.00	0	8,774	0.00%
2024/05/31	1	290.00	0	0.00	287.00	1	8,717	0.01%
2024/05/29	0	0.00	1	299.00	292.00	-1	8,655	-0.01%
2024/05/28	1	306.50	1	303.50	302.00	0	8,624	0.00%
2024/05/27	2.1	313.71	3	297.50	297.00	-0.9	8,627	-0.01%
2024/05/24	1	292.00	1	295.00	299.50	0	8,472	0.00%
2024/05/23	1	291.00	1	288.50	288.50	0	8,346	0.00%
2024/05/22	7	291.21	7.2	294.81	294.50	-0.2	8,328	0.00%
2024/05/21	8	264.06	8	267.00	275.50	0	8,077	0.00%
2024/05/20	1	252.50	1	254.50	250.50	0	7,769	0.00%
2024/05/17	0	0.00	4	245.50	252.50	-4	7,690	-0.05%
2024/05/16	2	243.02	18	251.00	243.00	-16	7,576	-0.21%
2024/05/15	21	265.40	9	247.89	240.50	12	7,505	0.16%
2024/05/14	8	245.00	7	246.86	248.50	1	7,230	0.01%
2024/05/13	3	231.67	3	238.00	236.00	0	6,998	0.00%
2024/05/10	1	229.50	1	217.00	224.50	0	6,820	0.00%
2024/05/09	6	231.00	3	231.17	225.50	3	6,721	0.04%
2024/05/08	5	217.60	5	225.61	231.00	0	6,564	0.00%
2024/05/07	0	212.00	0	0.00	210.00	0	6,467	0.00%
2024/05/02	5	229.50	6	233.25	230.00	-1	6,487	-0.02%
2024/04/30	0	222.50	4	223.50	223.50	-4	6,468	-0.06%
2024/04/29	2	219.50	1	222.50	217.50	1	6,652	0.02%
2024/04/26	4	214.00	4	217.00	212.50	0	6,693	0.00%
2024/04/25	3	206.50	4	211.25	207.50	-1	6,699	-0.01%
2024/04/24	2	199.00	0	0.00	200.00	2	6,689	0.03%
2024/04/22	1	208.50	0	0.00	198.00	1	6,803	0.01%
2024/04/18	3	216.00	1	214.50	215.50	2	6,969	0.03%
2024/04/17	1	220.00	1	220.00	216.50	0	6,996	0.00%
2024/04/16	1	214.50	1	212.50	211.50	0	7,118	0.00%
2024/04/11	0	0.00	1	200.50	200.50	-1	6,878	-0.01%
2024/04/10	1	222.50	1	227.50	222.50	0	6,709	0.00%
2024/04/09	0	0.00	0.4	213.00	212.00	-0.4	6,606	-0.01%
2024/04/08	1	210.00	0	0.00	213.50	1	6,659	0.02%
2024/04/02	1	213.50	1.5	214.13	212.50	-0.5	6,604	-0.01%
2024/03/29	0.1	222.00	0	0.00	218.50	0.1	6,595	0.00%
2024/03/28	1	221.50	0	0.00	221.00	1	6,601	0.02%
2024/03/27	1	226.00	1	224.50	221.50	0	6,580	0.00%
2024/03/22	1	220.00	0	0.00	221.00	1	6,440	0.02%
2024/03/21	1.4	219.22	0	0.00	219.50	1.4	6,438	0.02%
2024/03/20	4.4	207.09	2	207.50	207.50	2.4	6,744	0.04%
2024/03/14	1	242.49	1.2	239.92	232.00	-0.2	6,668	0.00%
2024/03/13	0.2	255.00	0	0.00	246.00	0.2	6,671	0.00%
2024/03/11	1	230.50	0	0.00	230.50	1	6,718	0.01%
2024/03/07	0	0.00	0.1	241.50	241.00	-0.1	6,793	0.00%
2024/03/05	1	249.00	0	0.00	249.00	1	6,663	0.02%
2024/03/04	1	263.50	1	254.50	252.50	0	6,596	0.00%
2024/02/29	0.2	266.50	9	262.00	257.50	-8.8	6,506	-0.14%
2024/02/23	1	261.00	2.1	254.48	253.00	-1.1	6,487	-0.02%
2024/02/22	11.1	253.65	1	254.50	254.50	10.1	6,364	0.16%
2024/02/05	0.1	221.00	0	0.00	219.00	0.1	6,563	0.00%
2024/01/29	2	226.50	2	225.50	225.00	0	6,876	0.00%
2024/01/26	2	218.75	2.2	221.27	219.50	-0.2	6,900	0.00%
2024/01/24	0	0.00	0	216.50	216.50	0	7,217	0.00%
2024/01/23	4	215.75	5	216.40	220.50	-1	7,271	-0.01%
2024/01/19	0	193.00	0	0.00	191.00	0	6,986	0.00%
2024/01/18	1	200.00	1.3	201.10	197.00	-0.3	6,972	0.00%
2024/01/17	0.1	204.00	1	207.00	205.00	-0.9	6,919	-0.01%
2024/01/16	3	204.17	2	202.75	204.50	1	6,830	0.01%
2024/01/15	2	200.50	2	199.75	203.50	0	6,744	0.00%
2024/01/11	0.1	188.00	2	187.50	191.50	-1.9	6,489	-0.03%
2024/01/10	5	188.00	5	182.00	189.00	0	6,488	0.00%
2024/01/09	1	185.50	0	0.00	186.50	1	6,323	0.02%
2024/01/02	1	174.00	0	0.00	173.50	1	6,320	0.02%
2023/12/27	0	0.00	0.1	171.50	168.00	-0.1	6,389	0.00%
2023/12/26	0	0.00	0.2	168.91	172.50	-0.2	6,375	0.00%
2023/12/25	0	0.00	0.2	173.90	168.00	-0.2	6,407	0.00%
2023/12/22	0	0.00	0.1	175.00	171.50	-0.1	6,401	0.00%
2023/12/19	0	0.00	0.1	181.66	181.50	-0.1	6,383	0.00%
2023/12/18	1	178.50	3.2	180.53	181.50	-2.2	6,314	-0.03%
2023/12/15	8	183.50	7	177.36	172.00	1	6,262	0.02%
2023/12/13	0	0.00	1	184.50	180.00	-1	6,067	-0.02%
2023/12/12	0	0.00	0	181.50	181.00	0	6,307	0.00%
2023/12/11	1	182.50	4.1	178.03	179.00	-3.1	6,307	-0.05%
2023/12/07	0	0.00	0	182.20	182.00	0	6,321	0.00%
2023/12/06	0	0.00	0.1	176.50	180.00	-0.1	6,256	0.00%
2023/12/05	4.1	179.07	1	177.00	179.00	3.1	6,182	0.05%
2023/12/01	0	167.00	0	0.00	167.00	0	6,117	0.00%
2023/11/30	0	167.00	0.1	166.00	166.00	-0.1	6,185	0.00%
2023/11/24	0.3	172.63	0	0.00	173.50	0.3	6,299	0.00%
2023/11/22	1	167.50	1	169.00	168.00	0	6,358	0.00%
2023/11/20	1	167.50	4	167.25	165.50	-3	6,356	-0.05%
2023/11/17	1	171.00	2	168.50	168.50	-1	6,332	-0.02%
2023/11/16	0	0.00	1	167.50	170.00	-1	6,303	-0.02%
2023/11/15	2.2	167.69	1	165.50	165.50	1.2	6,246	0.02%
2023/11/14	3.1	167.40	3	166.00	169.00	0.1	6,146	0.00%
2023/11/13	2	164.00	3	167.33	166.00	-1	6,074	-0.02%
2023/11/10	2	152.50	3	154.67	159.00	-1	5,813	-0.02%
2023/11/09	1	148.50	1	151.00	151.00	0	5,631	0.00%
2023/11/08	0	0.00	1	146.50	147.00	-1	5,657	-0.02%
2023/11/07	0.1	139.83	0	0.00	140.00	0.1	5,620	0.00%
2023/11/06	2	141.50	1	141.50	141.00	1	5,696	0.02%
2023/11/03	0.1	138.00	0	0.00	140.00	0.1	5,700	0.00%
2023/11/02	1.1	142.79	0	138.50	139.50	1.1	5,716	0.02%
2023/11/01	2.2	136.62	1	144.50	143.50	1.2	5,589	0.02%
2023/10/31	0.1	150.88	0	0.00	150.50	0.1	5,324	0.00%
2023/10/30	1	168.00	1	167.50	167.00	0	5,302	0.00%
2023/10/26	0	168.00	0	0.00	164.00	0	5,434	0.00%
2023/10/19	0	173.00	1	176.00	173.00	-1	5,913	-0.02%
2023/10/17	1	181.00	0	0.00	179.50	1	5,956	0.02%
2023/10/11	1	172.50	0	0.00	172.00	1	6,489	0.02%
2023/10/06	0	0.00	1	175.00	176.00	-1	6,735	-0.01%
2023/09/25	0	0.00	5	177.50	177.50	-5	8,099	-0.06%
2023/09/21	5	181.50	0	0.00	181.00	5	8,655	0.06%
2023/09/20	2	185.75	1	183.00	183.00	1	8,701	0.01%
2023/09/19	3	187.33	2	185.75	187.00	1	8,614	0.01%
2023/09/18	5	191.20	4	189.45	188.00	1	8,476	0.01%
2023/09/15	2	175.00	2.1	176.55	178.50	-0.1	8,215	0.00%
2023/09/13	0.1	161.00	1	161.00	160.50	-0.9	7,851	-0.01%
2023/09/12	1	166.00	0	0.00	165.50	1	7,792	0.01%
2023/09/11	3	170.50	3	168.50	170.00	0	7,726	0.00%
2023/09/07	0	0.00	2	163.50	165.50	-2	7,677	-0.03%
2023/09/06	0	0.00	0.1	172.50	166.00	-0.1	7,691	0.00%
2023/09/05	0.1	161.50	1	165.50	165.00	-0.9	7,660	-0.01%
2023/09/04	1	158.00	2	159.50	159.00	-1	7,600	-0.01%
2023/09/01	0	0.00	4.3	159.00	159.00	-4.3	7,583	-0.06%
2023/08/31	0	0.00	1	160.00	160.00	-1	7,547	-0.01%
2023/08/29	6	156.67	1	156.50	157.00	5	7,445	0.07%
2023/08/28	3.1	150.63	1	151.00	150.00	2.1	7,327	0.03%
2023/08/24	0	0.00	1	144.00	142.50	-1	7,278	-0.01%
2023/08/23	0.2	140.45	0	0.00	142.00	0.2	7,413	0.00%
2023/08/22	1	139.00	0.5	141.00	138.00	0.5	7,463	0.01%
2023/08/17	0.5	143.50	0	0.00	143.50	0.5	7,497	0.01%
2023/08/16	0	0.00	1	138.50	137.00	-1	7,498	-0.01%
2023/08/15	0	0.00	0.2	141.19	140.00	-0.2	7,496	0.00%
2023/08/14	0	137.00	0	0.00	139.00	0	7,452	0.00%
2023/08/11	1	143.00	1	143.00	143.50	0	7,361	0.00%
2023/08/10	1	148.98	5	146.20	145.00	-4	7,284	-0.05%
2023/08/09	1	153.00	2	151.50	151.50	-1	7,190	-0.01%
2023/08/08	2	157.75	0	0.00	157.00	2	7,172	0.03%
2023/08/04	1	151.00	0	0.00	153.00	1	7,112	0.01%
2023/08/02	1	154.47	0	0.00	151.50	1	7,156	0.01%
2023/08/01	1.1	157.33	0.3	156.48	156.00	0.8	7,157	0.01%
2023/07/31	3	167.83	4	162.63	160.50	-1	7,087	-0.01%
2023/07/28	1	166.00	3	165.00	165.50	-2	7,045	-0.03%
2023/07/27	0	162.50	1	165.00	163.50	-1	7,092	-0.01%
2023/07/26	1	164.00	0	0.00	164.00	1	7,021	0.01%
2023/07/25	1	162.50	1	165.00	164.50	0	6,878	0.00%
2023/07/24	1	154.00	2	157.00	158.50	-1	6,735	-0.01%
2023/07/21	1	149.48	1	149.50	149.50	0	6,458	0.00%
2023/07/20	0	0.00	0.2	145.00	147.50	-0.2	6,443	0.00%
2023/07/19	0	142.00	0	0.00	142.50	0	6,420	0.00%
2023/07/18	2.1	141.59	8.3	145.12	141.50	-6.2	6,490	-0.10%
2023/07/17	0.1	150.00	2	148.50	149.00	-1.9	6,392	-0.03%
2023/07/14	2	145.00	3	147.67	144.00	-1	6,242	-0.02%
2023/07/13	3	145.33	4.4	145.52	144.50	-1.4	6,123	-0.02%
2023/07/12	0.4	143.50	1	141.00	143.00	-0.6	5,938	-0.01%
2023/07/11	1.1	146.27	1	141.50	140.50	0.1	5,853	0.00%
2023/07/10	1.2	145.58	2	144.50	146.00	-0.8	5,727	-0.01%
2023/07/07	6	144.25	6	144.25	144.00	0	5,747	0.00%
2023/07/05	3	131.00	2	132.75	131.00	1	5,329	0.02%
2023/07/04	0.1	135.49	0	0.00	133.50	0.1	5,304	0.00%
2023/07/03	0	0.00	1	138.50	137.50	-1	5,175	-0.02%
2023/06/30	7	133.14	4	134.38	136.00	3	4,961	0.06%
2023/06/29	1	127.50	0.1	129.50	129.50	0.9	4,553	0.02%
2023/06/28	0	0.00	1	116.01	118.00	-1	4,363	-0.02%
2023/06/27	0	0.00	1	112.50	113.00	-1	4,255	-0.02%
2023/06/26	1	111.50	0	0.00	112.50	1	4,252	0.02%
2023/06/21	0	0.00	1	112.50	112.00	-1	4,249	-0.02%
2023/06/19	0	111.50	1	114.50	112.50	-1	4,251	-0.02%
2023/06/16	1	113.00	1	115.00	113.00	0	4,261	0.00%
2023/06/14	1	109.50	0	0.00	111.00	1	4,242	0.02%
2023/06/13	1	110.50	3	110.50	108.50	-2	4,231	-0.05%
2023/06/12	0	113.00	0	0.00	112.50	0	4,226	0.00%
2023/06/09	10	113.60	1	113.50	116.00	9	4,198	0.21%
2023/06/05	1	110.50	0	0.00	109.50	1	4,162	0.02%
2023/06/02	0	0.00	2	111.00	110.00	-2	4,182	-0.05%
2023/05/26	1	103.00	1	103.00	103.00	0	3,928	0.00%
2023/05/23	1	101.50	0	0.00	101.00	1	3,851	0.03%
2023/05/22	1	101.00	1	101.50	102.50	0	3,926	0.00%
2023/05/16	1	99.10	0	0.00	98.90	1	3,959	0.03%
2023/05/09	0	0.00	2	105.50	103.00	-2	3,939	-0.05%
2023/05/08	1	110.00	2	109.00	109.00	-1	3,971	-0.03%
2023/05/04	2	117.00	0	0.00	117.50	2	3,912	0.05%
2023/05/03	2	117.00	4	115.00	116.00	-2	4,009	-0.05%
2023/05/02	3	111.83	0	0.00	113.50	3	3,968	0.08%
2023/04/28	0	0.00	3	109.67	110.50	-3	3,980	-0.08%
2023/04/26	1	111.50	0	0.00	111.00	1	4,020	0.02%
2023/04/24	1	112.50	1	112.50	113.50	0	3,966	0.00%
2023/04/19	0	0.00	1	116.00	115.50	-1	3,799	-0.03%
2023/04/18	1	117.50	1	114.50	114.00	0	3,722	0.00%
2023/04/17	2	114.50	1	116.00	115.50	1	3,711	0.03%
2023/04/14	1	112.00	0	0.00	112.00	1	3,647	0.03%
2023/04/13	3	113.17	1	112.00	112.50	2	3,634	0.06%
2023/04/12	0	0.00	2	108.00	112.50	-2	3,558	-0.06%
2023/04/11	1	103.00	0	0.00	106.00	1	3,367	0.03%
2023/04/10	2	106.75	1	102.50	105.00	1	3,443	0.03%
2023/04/07	0	0.00	3	101.17	102.50	-3	3,296	-0.09%
2023/04/06	0	95.80	0	0.00	98.00	0	3,247	0.00%
2023/03/31	1	93.20	0	0.00	94.60	1	3,358	0.03%
2023/03/30	0	0.00	1	93.10	92.40	-1	3,436	-0.03%
2023/03/29	6	96.67	5.2	93.84	93.60	0.8	3,410	0.02%
2023/03/28	0	0.00	0.8	97.15	96.50	-0.8	3,430	-0.02%
2023/03/20	1	100.50	0	0.00	99.50	1	3,563	0.03%
2023/03/15	0	0.00	2	97.90	97.90	-2	3,776	-0.05%
2023/03/13	3	100.13	1	100.50	102.00	2	3,864	0.05%
2023/03/10	2	99.25	2	98.85	98.50	0	3,921	0.00%
2023/03/09	0	0.00	5	101.50	102.50	-5	3,897	-0.13%
2023/03/07	4	105.13	1	104.50	107.00	3	3,966	0.08%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/01	1	105.50	0	0.00	104.50	1	4,002	0.02%
2023/02/24	0	0.00	5	104.50	104.00	-5	4,103	-0.12%
2023/02/23	2	106.25	1	106.00	106.50	1	4,187	0.02%
2023/02/21	0	0.00	3	106.00	105.50	-3	4,176	-0.07%
2023/02/20	1	103.50	0	106.00	106.50	1	4,187	0.02%
2023/02/17	3	102.00	0.1	102.50	102.50	2.9	4,128	0.07%
2023/02/16	0.2	99.80	0	99.60	99.00	0.2	4,124	0.01%
2023/02/14	3	98.62	1	98.50	99.00	2	4,113	0.05%
2023/02/10	0.8	97.70	0	0.00	97.30	0.8	4,152	0.02%
2023/02/06	2	101.25	0	0.00	99.60	2	4,063	0.05%
2023/01/17	0	0.00	1	95.00	95.00	-1	4,001	-0.02%
2023/01/11	0	0.00	3	94.20	93.30	-3	4,190	-0.07%
2023/01/10	1	93.30	0	0.00	93.30	1	4,159	0.02%
2023/01/09	0	0.00	4	92.23	93.30	-4	4,100	-0.10%
2023/01/05	2	90.05	0	0.00	89.50	2	4,011	0.05%
2023/01/04	1	92.60	1	92.50	91.70	0	3,978	0.00%
2023/01/03	0	0.00	1	91.30	90.90	-1	3,951	-0.03%
2022/12/30	1	88.90	0	0.00	88.60	1	3,912	0.03%
2022/12/29	2	90.00	19	89.68	90.80	-17	3,854	-0.44%
2022/12/28	17	91.86	0	0.00	91.90	17	3,763	0.45%
2022/12/27	0	0.00	1	87.30	88.00	-1	3,626	-0.03%
2022/12/26	1	86.30	0	0.00	86.20	1	3,627	0.03%
2022/12/23	5	90.12	2	89.45	88.90	3	3,619	0.08%
2022/12/22	1	90.00	6	88.45	90.00	-5	3,537	-0.14%
2022/12/21	2	83.55	2	85.50	83.70	0	3,507	0.00%
2022/12/20	2	82.85	2	84.70	81.70	0	3,520	0.00%
2022/12/16	9	89.30	4	88.75	87.70	5	3,573	0.14%
2022/12/15	5.1	91.04	6	90.73	90.90	-0.9	3,556	-0.02%
2022/12/14	0	0.00	1	88.20	90.30	-1	3,528	-0.03%
2022/12/13	1	88.10	1	88.00	87.80	0	3,500	0.00%
2022/12/12	1	88.30	1	88.30	88.30	0	3,484	0.00%
2022/12/09	1	88.60	1	88.50	88.50	0	3,476	0.00%
2022/12/08	0	0.00	2	90.50	90.00	-2	3,421	-0.06%
2022/12/07	3	88.30	0.2	88.30	85.90	2.8	3,324	0.08%
2022/12/06	1	91.30	3	90.97	90.20	-2	3,217	-0.06%
2022/12/05	1	89.00	0	0.00	88.80	1	3,152	0.03%
2022/12/02	1	88.70	0	0.00	88.70	1	3,095	0.03%
2022/11/30	0	0.00	1	84.70	85.00	-1	2,989	-0.03%
2022/11/29	1	83.30	1	84.60	85.10	0	2,969	0.00%
2022/11/28	2	80.20	1	81.40	82.50	1	2,896	0.03%
2022/11/24	0	0.00	1	82.30	82.50	-1	2,859	-0.03%
2022/11/22	0.1	83.30	0	0.00	82.90	0.1	2,816	0.00%
2022/11/21	1	86.70	3	82.77	86.30	-2	2,738	-0.07%
2022/11/18	1	80.90	0	0.00	79.50	1	2,648	0.04%
2022/11/16	2	81.05	1	83.00	81.90	1	2,656	0.04%
2022/11/15	2.2	82.48	0	0.00	81.80	2.2	2,614	0.08%
2022/11/14	1.1	81.47	0	0.00	81.70	1.1	2,645	0.04%
2022/11/08	0	0.00	1	79.80	80.20	-1	2,979	-0.03%
2022/11/07	0.2	79.35	0	0.00	79.40	0.2	2,957	0.01%
2022/11/03	1	78.70	0	0.00	78.40	1	2,957	0.03%
2022/11/02	2	78.50	2	79.00	78.70	0	2,941	0.00%
2022/11/01	1	78.90	2	78.00	78.90	-1	2,928	-0.03%
2022/10/31	1	78.50	0.2	78.10	77.00	0.8	2,895	0.03%
2022/10/27	1	80.90	0	0.00	81.20	1	2,823	0.04%
2022/10/26	0	0.00	0.3	80.00	80.00	-0.3	2,780	-0.01%
2022/10/25	0	0.00	3	78.40	80.00	-3	2,724	-0.11%
2022/10/24	1	76.90	1	77.40	78.10	0	2,582	0.00%
2022/10/21	0	0.00	6	73.02	73.60	-6	2,496	-0.24%
2022/10/20	1	72.20	1	71.00	71.60	0	2,421	0.00%
2022/10/19	7	68.16	6	71.00	70.40	1	2,376	0.04%
2022/10/03	0	0.00	1	63.00	63.60	-1	2,546	-0.04%
2022/09/30	1	61.30	0	0.00	62.80	1	2,559	0.04%
2022/09/28	2.1	65.14	0	0.00	63.00	2.1	2,539	0.08%
2022/09/27	6	66.82	0	0.00	66.80	6	2,548	0.24%
2022/09/26	1.1	69.33	1	68.80	66.40	0.1	2,544	0.00%
2022/09/23	0.1	76.00	0	0.00	70.40	0.1	2,556	0.00%
2022/09/19	1	81.60	0	0.00	80.80	1	2,673	0.04%
2022/09/12	0	81.80	2	81.00	83.70	-2	2,837	-0.07%
2022/08/24	1	88.10	0	0.00	88.20	1	3,225	0.03%
2022/08/19	0	0.00	0	86.00	86.50	0	3,243	0.00%
2022/08/18	10	83.56	10	83.29	83.90	0	3,198	0.00%
2022/08/03	0	0.00	1	100.00	99.90	-1	3,194	-0.03%
2022/07/29	0	0.00	2	102.00	102.00	-2	3,250	-0.06%
2022/07/26	3	99.83	0	0.00	99.40	3	3,399	0.09%
2022/07/18	1	92.90	0	0.00	94.50	1	4,654	0.02%
2022/07/14	0	0.00	1	95.50	96.30	-1	4,833	-0.02%
2022/07/04	0	0.00	1	111.00	112.50	-1	6,096	-0.02%
2022/07/01	1	112.00	1	111.50	109.00	0	6,082	0.00%
2022/06/30	3	112.00	5	111.90	110.50	-2	6,034	-0.03%
2022/06/29	3	109.00	4	109.75	110.50	-1	6,062	-0.02%
2022/06/28	1	111.00	10	109.00	108.50	-9	6,091	-0.15%
2022/06/24	10	105.50	1	104.50	107.50	9	6,191	0.15%
2022/06/17	3	100.83	0	0.00	101.00	3	6,524	0.05%
2022/06/16	0	108.00	0.2	106.50	105.50	-0.2	6,414	0.00%
2022/06/15	4	114.13	3	110.33	108.00	1	6,386	0.02%
2022/06/13	0	112.50	1	112.50	112.00	-1	6,137	-0.02%
2022/06/10	2	113.50	0	0.00	113.50	2	6,130	0.03%
2022/05/27	0	0.00	1	112.50	113.00	-1	6,065	-0.02%
2022/05/20	3	120.33	2	118.50	117.50	1	5,961	0.02%
2022/05/16	2	116.50	2	117.50	118.50	0	5,809	0.00%
2022/05/13	6	118.42	4	118.75	116.00	2	5,750	0.03%
2022/05/12	0	0.00	2.2	112.55	112.00	-2.2	5,612	-0.04%
2022/05/06	0	0.00	0.3	120.12	119.50	-0.3	5,498	0.00%
2022/05/04	0	0.00	3	120.50	120.50	-3	5,462	-0.05%
2022/05/03	1.2	126.13	1	127.50	123.50	0.2	5,418	0.00%
2022/04/29	0	0.00	1	128.00	127.50	-1	5,388	-0.02%
2022/04/28	1.2	129.75	0	0.00	125.00	1.2	5,336	0.02%
2022/04/27	4.3	129.94	4	130.88	134.00	0.3	5,177	0.01%
2022/04/26	15.5	134.18	12	132.25	133.50	3.5	5,001	0.07%
2022/04/25	0.5	128.20	3	126.67	127.50	-2.5	4,210	-0.06%
2022/04/22	2	128.50	1	130.00	128.50	1	4,124	0.02%
2022/04/20	0	130.00	3	130.00	131.00	-3	4,037	-0.07%
2022/04/19	2	133.00	2	134.75	133.50	0	3,920	0.00%
2022/04/18	3	131.00	2	130.00	132.50	1	3,801	0.03%
2022/04/15	32	132.98	41	132.60	130.50	-9	3,517	-0.26%
2022/04/14	0	0.00	1.7	119.92	124.00	-1.7	3,058	-0.06%
2022/04/13	2	118.75	0	0.00	117.50	2	2,849	0.07%
2022/04/12	0	0.00	2	117.75	118.50	-2	2,793	-0.07%
2022/04/11	2	115.75	10	116.80	115.00	-8	2,716	-0.29%
2022/04/07	5.1	113.52	0	0.00	112.00	5.1	2,655	0.19%
2022/04/06	0.2	115.50	0	0.00	115.00	0.2	2,628	0.01%
2022/04/01	5	115.50	7	115.00	115.50	-2	2,591	-0.08%
2022/03/31	3	112.17	0	0.00	111.00	3	2,490	0.12%
2022/03/30	1.5	113.33	0	0.00	112.50	1.5	2,432	0.06%
2022/03/29	5.1	114.51	1	115.00	113.50	4.1	2,388	0.17%
2022/03/25	1	119.00	0	0.00	119.00	1	2,145	0.05%
2022/03/24	11	116.50	13	120.00	119.50	-2	2,259	-0.09%
2022/03/16	0	105.50	0	0.00	106.50	0	2,207	0.00%
2022/03/11	0	105.50	0	0.00	106.50	0	2,213	0.00%
2022/03/07	0	110.00	0	0.00	108.00	0	2,158	0.00%
2022/03/04	1.1	112.52	0	0.00	112.00	1.1	2,133	0.05%
2022/03/03	0	0.00	0.1	113.50	114.00	-0.1	2,133	0.00%
2022/02/18	0	0.00	1	111.00	111.50	-1	2,228	-0.04%
2022/02/15	0	110.00	0	0.00	108.50	0	2,287	0.00%
2022/01/26	1	105.50	1	105.50	106.00	0	2,482	0.00%
2022/01/25	0	107.50	0	0.00	105.50	0	2,498	0.00%
2022/01/24	0	109.50	0	0.00	109.00	0	2,524	0.00%
2022/01/14	0	114.50	0	0.00	115.00	0	2,695	0.00%
2022/01/10	0	0.00	1	119.00	121.00	-1	2,728	-0.04%
2022/01/07	0	0.00	5	115.70	116.50	-5	2,746	-0.18%
2022/01/06	0	0.00	1	115.00	114.50	-1	2,795	-0.04%
2021/12/30	2	111.50	0	0.00	110.50	2	3,396	0.06%
2021/12/29	1	110.00	0	0.00	111.00	1	4,067	0.02%
2021/12/27	0	110.50	0	0.00	110.50	0	4,786	0.00%
2021/12/24	0	0.00	1.5	110.50	110.50	-1.5	5,362	-0.03%
2021/12/22	2.5	112.70	0	0.00	112.00	2.5	5,612	0.04%
2021/12/21	0	0.00	1	114.00	114.00	-1	5,597	-0.02%
2021/12/20	7	117.29	3	117.50	114.00	4	5,569	0.07%
2021/12/17	4	115.63	1	117.50	116.50	3	5,313	0.06%
2021/12/15	3	108.50	3	108.50	109.00	0	5,101	0.00%
2021/12/14	0.1	110.50	5	109.00	108.50	-4.9	5,104	-0.10%
2021/12/13	0	0.00	1	109.50	110.00	-1	5,102	-0.02%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/02	2	112.50	2	111.00	110.00	0	5,170	0.00%
2021/11/30	1	109.50	0	0.00	112.00	1	5,196	0.02%
2021/11/29	1	109.50	0	0.00	109.00	1	5,193	0.02%
2021/11/24	1	116.50	1	113.50	112.00	0	5,212	0.00%
2021/11/23	0	0.00	1	111.00	111.00	-1	5,118	-0.02%
2021/11/18	0	0.00	2	108.00	109.00	-2	5,126	-0.04%
2021/11/17	1	109.50	0	0.00	107.50	1	5,138	0.02%
2021/11/12	0	0.00	1	111.00	111.00	-1	5,142	-0.02%
2021/11/09	2	114.00	0	0.00	114.50	2	5,111	0.04%
2021/11/08	0	0.00	1	116.00	114.00	-1	5,101	-0.02%
2021/10/29	1	114.50	1	113.00	113.00	0	5,063	0.00%
2021/10/28	6	115.42	7	114.93	114.00	-1	5,017	-0.02%
2021/10/22	1	106.00	1	105.51	105.50	0	4,896	0.00%
2021/10/21	1	108.00	0	0.00	108.00	1	4,909	0.02%
2021/10/19	0	0.00	1	108.00	108.00	-1	4,845	-0.02%
2021/10/18	1	110.00	1	107.00	107.50	0	4,837	0.00%
2021/10/15	2	110.00	1	109.50	110.50	1	4,826	0.02%
2021/10/14	3	115.17	3	111.83	111.50	0	4,733	0.00%
2021/10/13	2	116.50	1	115.50	118.00	1	4,607	0.02%
2021/10/12	1	121.00	2	118.75	113.00	-1	4,523	-0.02%
2021/10/08	1	120.50	0	0.00	121.00	1	4,420	0.02%
2021/10/07	6	119.50	5	120.50	123.50	1	4,316	0.02%
2021/10/06	21	126.74	13.1	127.06	122.00	7.9	4,053	0.19%
2021/10/05	5	118.00	6	119.17	123.50	-1	3,406	-0.03%
2021/10/04	5	117.10	16	118.69	121.50	-11	3,164	-0.35%
2021/10/01	16	120.41	20	117.73	113.00	-4	2,791	-0.14%
2021/09/30	7	115.21	2	113.75	116.50	5	2,257	0.22%
2021/09/27	1	103.00	0	0.00	103.00	1	2,268	0.04%
2021/09/16	0	0.00	0	104.00	104.00	0	2,764	0.00%
2021/09/10	1	111.00	1	110.00	109.50	0	3,531	0.00%
2021/09/08	3	104.50	0	0.00	103.00	3	3,798	0.08%
2021/09/07	2	108.00	0	0.00	107.00	2	4,045	0.05%
2021/08/31	2	113.00	2	111.75	112.00	0	5,146	0.00%
2021/08/17	0	0.00	1	113.50	112.50	-1	5,908	-0.02%
2021/08/16	1	113.00	0	0.00	113.00	1	5,915	0.02%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/05	0	0.00	1	118.00	119.00	-1	6,271	-0.02%
2021/07/30	0	0.00	11	122.95	121.50	-11	7,098	-0.15%
2021/07/19	0	0.00	0	130.50	129.50	0	7,501	0.00%
2021/07/14	1	124.00	1	126.00	126.50	0	7,680	0.00%
2021/07/13	0	0.00	2	126.00	126.00	-2	7,810	-0.03%
2021/07/12	6	129.50	0	0.00	129.00	6	7,844	0.08%
2021/07/09	2	129.50	3	131.00	129.00	-1	7,879	-0.01%
2021/07/08	1	128.00	2	130.50	133.50	-1	7,911	-0.01%
2021/07/06	3.1	133.70	0	0.00	134.00	3.1	7,945	0.04%
2021/07/05	1	138.00	2	136.75	136.00	-1	7,924	-0.01%
2021/07/01	3	132.33	2	129.50	129.50	1	7,797	0.01%
2021/06/30	2	135.00	6	134.42	134.00	-4	7,705	-0.05%
2021/06/29	6	134.50	5	134.00	131.50	1	7,616	0.01%
2021/06/28	2	132.00	2	133.50	131.50	0	7,515	0.00%
2021/06/25	1	135.50	0	0.00	131.50	1	7,436	0.01%
2021/06/24	1	134.00	0	134.50	134.50	1	7,399	0.01%
2021/06/23	2	133.75	2	141.00	134.00	0	7,310	0.00%
2021/06/22	9	140.28	11	138.95	137.50	-2	7,170	-0.03%
2021/06/21	0	0.00	7	133.07	133.50	-7	6,799	-0.10%
2021/06/18	1	134.50	1	133.50	132.50	0	6,703	0.00%
2021/06/17	10	133.45	7	134.07	132.50	3	6,614	0.05%
2021/06/16	2	133.50	2	131.00	132.50	0	6,410	0.00%
2021/06/15	0	0.00	1	131.00	130.00	-1	6,149	-0.02%
2021/06/11	5	127.20	4	126.25	124.50	1	5,929	0.02%
2021/06/10	4	123.63	15	123.80	121.50	-11	5,562	-0.20%
2021/06/09	10	119.00	1	119.00	123.50	9	5,306	0.17%
2021/06/08	0	0.00	0.1	113.00	112.50	-0.1	5,065	0.00%
2021/06/07	3	113.67	1	113.50	111.50	2	5,059	0.04%
2021/06/04	3	123.50	4	121.38	116.00	-1	4,986	-0.02%
2021/06/02	1	115.00	3	115.67	115.00	-2	4,624	-0.04%
2021/05/31	0.1	111.50	2	112.50	110.50	-1.9	4,564	-0.04%
2021/05/28	2	106.00	2	107.00	106.00	0	4,450	0.00%
2021/05/25	0	0.00	2	103.50	103.50	-2	4,499	-0.04%
2021/05/20	1	104.50	4	103.63	101.50	-3	4,619	-0.06%
2021/05/19	1	105.50	1	106.00	106.00	0	4,617	0.00%
2021/05/17	2	98.50	0	0.00	95.50	2	4,577	0.04%
2021/05/14	2	107.25	3	109.83	106.00	-1	4,465	-0.02%
2021/05/13	3	99.83	3	105.83	106.00	0	4,390	0.00%
2021/05/12	3	108.83	1	116.00	105.50	2	4,288	0.05%
2021/05/11	12	120.54	6	117.17	116.00	6	4,090	0.15%
2021/05/10	8	121.06	12.1	123.21	122.50	-4.1	3,867	-0.10%
2021/05/07	3	117.67	2	117.75	116.50	1	3,558	0.03%
2021/05/06	1	112.50	4	117.13	119.00	-3	3,469	-0.09%
2021/05/05	2	109.50	0	0.00	109.00	2	3,343	0.06%
2021/05/04	1	109.00	2	108.00	106.50	-1	3,356	-0.03%
2021/05/03	1	121.00	0	0.00	112.00	1	3,386	0.03%
2021/04/29	2	114.50	1.1	116.00	116.00	1	3,283	0.03%
2021/04/28	3	112.83	0	113.00	113.50	3	3,255	0.09%
2021/04/26	0	0.00	1	112.00	115.00	-1	3,267	-0.03%
2021/04/23	1	112.00	1	112.50	112.00	0	3,305	0.00%
2021/04/22	1	115.00	1	113.50	112.00	0	3,332	0.00%
2021/04/21	0.1	118.00	0	0.00	116.50	0.1	3,284	0.00%
2021/04/20	0	0.00	1	117.00	117.50	-1	3,261	-0.03%
2021/04/19	2	118.50	3	119.00	119.00	-1	3,242	-0.03%
2021/04/16	10.1	114.90	2	113.50	114.00	8.1	3,150	0.26%
2021/04/15	0.1	113.00	0.2	113.00	112.00	-0.2	3,155	-0.01%
2021/04/14	0	0.00	1	110.50	110.50	-1	3,196	-0.03%
2021/04/13	1	112.93	10	113.25	110.50	-9	3,157	-0.28%
2021/04/12	4	110.75	0	0.00	112.00	4	3,162	0.13%
2021/04/08	2	111.00	0	0.00	110.50	2	3,123	0.06%
2021/04/07	1	107.50	0	0.00	108.00	1	3,132	0.03%
2021/03/31	1	108.00	0	0.00	106.00	1	3,224	0.03%
2021/03/30	0	0.00	5	104.50	108.50	-5	3,245	-0.15%
2021/03/25	1	105.01	1	105.00	105.00	0	3,485	0.00%
2021/03/24	2	107.00	0	0.00	106.00	2	3,537	0.06%
2021/03/22	0	0.00	1	111.50	111.00	-1	3,572	-0.03%
2021/03/18	2	114.00	0	0.00	113.50	2	3,700	0.05%
2021/03/17	1	113.00	4	113.50	114.00	-3	3,728	-0.08%
2021/03/16	2	113.00	1	112.50	112.00	1	3,793	0.03%
2021/03/15	0	0.00	0.4	113.50	112.50	-0.4	3,836	-0.01%
2021/03/12	0	0.00	0.7	113.14	112.00	-0.7	3,859	-0.02%
2021/03/11	3	113.50	0.4	114.18	113.50	2.6	3,876	0.07%
2021/03/10	1	112.50	1.4	114.00	113.50	-0.4	3,905	-0.01%
2021/03/09	0	0.00	0.4	112.00	111.50	-0.4	3,947	-0.01%
2021/03/08	3	112.17	3.6	112.22	110.50	-0.6	3,991	-0.02%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/03/04	2	115.25	1	116.50	113.00	1	4,113	0.02%
2021/03/03	0	0.00	2	112.50	114.00	-2	4,160	-0.05%
2021/02/26	11	117.27	3	120.67	114.00	8	4,366	0.18%
2021/02/25	7	114.64	1	115.00	115.00	6	4,307	0.14%
2021/02/24	1.1	115.10	1	114.00	114.00	0.1	4,359	0.00%
2021/02/23	1	114.50	0	0.00	115.50	1	4,389	0.02%
2021/02/22	1	113.00	0	0.00	115.00	1	4,366	0.02%
2021/02/19	1	111.50	1.2	110.17	111.50	-0.2	4,314	0.00%
2021/02/18	0	0.00	8	110.50	109.50	-8	4,362	-0.18%
2021/02/05	3	104.00	0	0.00	103.50	3	4,388	0.07%
2021/02/02	3.1	103.00	0	0.00	103.00	3.1	4,487	0.07%
2021/02/01	0	0.00	1	104.00	104.00	-1	4,622	-0.02%
2021/01/26	1	108.00	2	108.00	109.00	-1	4,830	-0.02%
2021/01/25	1	107.00	1	109.50	110.50	0	4,821	0.00%
2021/01/22	1	104.50	1	104.00	105.00	0	4,748	0.00%
2021/01/21	0.1	100.50	0	0.00	100.50	0.1	4,716	0.00%
2021/01/19	0	0.00	1	101.50	103.00	-1	4,809	-0.02%
2021/01/18	0	0.00	1	100.50	102.50	-1	4,802	-0.02%
2021/01/15	1	100.50	0	0.00	100.50	1	4,794	0.02%
2021/01/14	1	106.00	3	103.67	103.50	-2	4,842	-0.04%
2021/01/13	2	102.50	0	0.00	102.50	2	4,830	0.04%
2021/01/12	3	104.50	2	104.75	101.50	1	4,904	0.02%
2021/01/11	1	107.50	5	107.10	106.00	-4	4,880	-0.08%
2021/01/08	1	110.00	3	112.67	109.00	-2	4,914	-0.04%
2021/01/07	6	111.42	2	112.00	113.50	4	4,952	0.08%
2021/01/06	2	108.25	2	109.00	106.50	0	5,136	0.00%
2021/01/05	5	110.00	0	0.00	110.00	5	5,662	0.09%
2021/01/04	0	0.00	1	106.50	109.50	-1	5,885	-0.02%
2020/12/31	0.2	109.00	0	0.00	107.00	0.2	5,926	0.00%
2020/12/29	0	0.00	1	109.00	109.00	-1	6,638	-0.02%
2020/12/28	8	109.56	0	0.00	110.00	8	6,673	0.12%
2020/12/24	0	0.00	1	113.00	113.00	-1	6,845	-0.01%
2020/12/23	2	114.50	0	0.00	113.50	2	7,092	0.03%
2020/12/22	3	119.50	0	0.00	113.50	3	7,963	0.04%
2020/12/18	0	0.00	5	113.50	112.00	-5	8,037	-0.06%
2020/12/17	0	0.00	2	109.25	110.50	-2	8,124	-0.02%
2020/12/15	2	111.50	3	111.50	111.50	-1	8,619	-0.01%
2020/12/14	0	0.00	0.1	118.00	116.50	-0.1	8,628	0.00%
2020/12/11	5	119.50	0	0.00	120.00	5	8,708	0.06%
2020/12/10	2	123.75	1	123.50	121.50	1	8,802	0.01%
2020/12/09	1	123.00	4	122.00	122.00	-3	9,052	-0.03%
2020/12/03	1	128.00	4	126.50	126.00	-3	10,551	-0.03%
2020/12/01	2	131.75	2	129.25	128.50	0	11,168	0.00%
2020/11/30	8	131.63	5	130.50	130.50	3	11,330	0.03%
2020/11/26	0	0.00	7	128.29	127.00	-7	11,696	-0.06%
2020/11/25	2	124.00	1	121.00	125.50	1	12,113	0.01%
2020/11/23	0	0.00	5	121.70	122.00	-5	12,418	-0.04%
2020/11/20	2	126.00	1	123.00	123.50	1	12,613	0.01%
2020/11/19	8	126.44	0	0.00	126.00	8	12,815	0.06%
2020/11/13	0	0.00	2	129.00	130.00	-2	13,382	-0.01%
2020/11/12	2	129.25	0	0.00	128.50	2	13,825	0.01%
2020/11/10	1	130.50	1	130.00	130.50	0	13,956	0.00%
2020/11/09	7	133.93	6	133.83	134.00	1	14,046	0.01%
2020/11/06	1	131.00	1	131.50	131.00	0	13,998	0.00%
2020/11/05	4	134.25	4	131.75	130.00	0	14,170	0.00%
2020/11/04	0	0.00	1	132.00	129.50	-1	14,447	-0.01%
2020/11/02	0	0.00	8	128.00	127.50	-8	14,818	-0.05%
2020/10/27	2	131.50	2	132.00	132.00	0	14,965	0.00%
2020/10/23	2	132.50	27	132.11	132.00	-25	15,697	-0.16%
2020/10/22	1	131.00	1	131.00	131.00	0	15,679	0.00%
2020/10/21	1	132.50	1	132.50	132.00	0	15,659	0.00%
2020/10/20	0	0.00	16	131.47	132.50	-16	15,711	-0.10%
2020/10/16	2	138.50	2	135.25	134.50	0	15,822	0.00%
2020/10/15	2	139.00	0	0.00	138.00	2	15,821	0.01%
2020/10/14	2	143.50	21	142.98	141.50	-19	15,766	-0.12%
2020/10/13	73	140.58	15	140.53	139.50	58	15,613	0.37%
2020/10/12	2	137.50	5	139.00	139.00	-3	15,189	-0.02%
2020/10/08	2	136.50	6	136.75	135.00	-4	15,200	-0.03%
2020/10/07	10	137.69	6	139.25	135.50	4	15,128	0.03%
2020/10/06	14	136.21	8	137.56	138.00	6	14,831	0.04%
2020/10/05	2	127.50	2	128.00	130.00	0	14,654	0.00%
2020/09/29	2	124.00	4	123.13	125.00	-2	14,619	-0.01%
2020/09/28	5	125.50	5	126.10	124.00	0	14,564	0.00%
2020/09/25	12	129.88	15	129.37	123.50	-3	14,299	-0.02%
2020/09/24	0	0.00	2	133.00	131.00	-2	13,382	-0.01%
2020/09/23	0	0.00	2	132.25	133.00	-2	13,238	-0.02%
2020/09/22	2	131.00	4	131.38	130.00	-2	13,125	-0.02%
2020/09/21	2	133.50	4	135.38	132.00	-2	13,008	-0.02%
2020/09/18	2	132.75	2	133.50	135.00	0	12,802	0.00%
2020/09/17	3	130.50	0	0.00	129.00	3	12,474	0.02%
2020/09/16	5	129.50	2	131.00	132.00	3	12,394	0.02%
2020/09/15	0	0.00	3	129.00	129.50	-3	12,266	-0.02%
2020/09/14	6	128.33	13	127.77	129.00	-7	12,154	-0.06%
2020/09/11	8	137.19	10	138.30	130.50	-2	11,857	-0.02%
2020/09/10	6	132.25	3	133.17	133.50	3	11,230	0.03%
2020/09/09	20	130.23	16	131.00	134.00	4	10,947	0.04%
2020/09/08	2	128.00	4	130.38	127.00	-2	10,630	-0.02%
2020/09/07	6	133.42	8	135.06	132.50	-2	10,371	-0.02%
2020/09/04	5	123.50	3	123.50	124.00	2	9,944	0.02%
2020/09/03	10	124.95	3	125.00	124.50	7	9,887	0.07%
2020/09/02	12	123.25	12	122.04	123.50	0	9,735	0.00%
2020/09/01	22	122.89	16	121.59	120.00	6	9,670	0.06%
2020/08/31	14	120.43	12	120.79	123.00	2	9,339	0.02%
2020/08/28	2	114.25	4	113.13	113.50	-2	8,874	-0.02%
2020/08/27	13	115.38	9	113.50	113.50	4	8,776	0.05%
2020/08/26	7	111.86	7	111.43	113.50	0	8,455	0.00%
2020/08/25	10	109.35	7.1	109.14	108.00	3	8,298	0.04%
2020/08/24	4	106.00	6	106.00	108.00	-2	8,316	-0.02%
2020/08/21	3	102.17	0	0.00	102.50	3	8,429	0.04%
2020/08/20	8	101.25	7	98.33	99.00	1	8,356	0.01%
2020/08/19	9	106.50	4	105.63	105.50	5	8,192	0.06%
2020/08/18	5	105.10	3	106.83	105.00	2	8,084	0.02%
2020/08/17	2	100.45	0	0.00	101.00	2	7,657	0.03%
2020/08/14	1	100.00	0	0.00	98.50	1	7,612	0.01%
2020/08/13	1	100.00	4	97.03	99.40	-3	7,588	-0.04%
2020/08/12	1	99.20	1	98.40	98.20	0	7,538	0.00%
2020/08/11	2	98.25	3	99.73	99.10	-1	7,552	-0.01%
2020/08/10	21	99.79	16	99.79	98.40	5	7,429	0.07%
2020/08/07	6.1	98.45	4	98.83	100.00	2.1	7,137	0.03%
2020/08/06	1	95.30	0	0.00	93.70	1	6,803	0.01%
2020/08/04	8	95.70	9	93.92	94.00	-1	6,837	-0.01%
2020/08/03	0	0.00	3	93.07	93.00	-3	6,713	-0.04%
2020/07/31	0	0.00	2	94.20	92.20	-2	6,772	-0.03%
2020/07/30	14	94.57	15	95.11	93.50	-1	7,089	-0.01%
2020/07/29	5	91.64	70	91.10	92.80	-65	7,121	-0.91%
2020/07/28	17	88.75	1	88.50	87.60	16	6,862	0.23%
2020/07/27	4	88.60	3	89.13	89.30	1	6,882	0.01%
2020/07/24	50	88.90	1	88.50	87.70	49	6,840	0.72%
2020/07/23	1	88.80	3	89.37	89.60	-2	6,813	-0.03%
2020/07/22	3	90.73	1	90.00	88.40	2	6,770	0.03%
2020/07/21	0	0.00	8	89.03	89.10	-8	6,617	-0.12%
2020/07/20	0	0.00	2	86.10	87.90	-2	6,546	-0.03%
2020/07/17	1	87.70	0	0.00	86.60	1	6,502	0.02%
2020/07/15	7	89.37	3	85.50	85.50	4	6,338	0.06%
2020/07/09	3	84.03	3	85.03	83.70	0	5,844	0.00%
2020/06/30	2	83.50	3	83.70	83.80	-1	6,148	-0.02%
2020/06/23	0	0.00	1	86.10	86.00	-1	6,294	-0.02%
2020/06/19	5	87.50	0	0.00	86.80	5	6,422	0.08%
2020/06/18	1	87.80	0	0.00	87.70	1	6,471	0.02%
2020/06/12	0	0.00	1	85.80	87.00	-1	7,107	-0.01%
2020/06/11	1	88.30	1	88.80	87.40	0	7,441	0.00%
2020/06/08	0	0.00	1	92.80	92.90	-1	8,207	-0.01%
2020/06/05	1	90.20	1	90.20	91.40	0	8,337	0.00%
2020/06/02	2	89.85	3	89.97	88.90	-1	8,813	-0.01%
2020/06/01	5	89.76	9	89.67	91.20	-4	8,787	-0.05%
2020/05/29	2	90.75	3	92.50	89.50	-1	8,748	-0.01%
2020/05/28	5	90.94	5	93.02	91.80	0	8,599	0.00%
2020/05/27	1	87.20	2	88.00	87.50	-1	8,429	-0.01%
2020/05/26	1	87.10	0	0.00	86.40	1	8,592	0.01%
2020/05/22	2	86.55	2	84.90	84.30	0	8,761	0.00%
2020/05/20	7	85.97	3	85.33	84.60	4	8,723	0.05%
2020/05/19	1	86.50	1	89.20	86.50	0	8,637	0.00%
2020/05/18	3	86.10	5	85.28	87.70	-2	8,557	-0.02%
2020/05/15	0	0.00	9	84.33	83.20	-9	8,482	-0.11%
2020/05/14	8	86.56	0	0.00	84.20	8	8,460	0.09%
2020/05/13	5	86.42	0	0.00	85.90	5	8,343	0.06%
2020/05/12	4	88.45	0	0.00	87.40	4	8,258	0.05%
2020/05/11	1	88.40	0	0.00	88.10	1	8,179	0.01%
2020/05/08	0	0.00	1	89.50	89.60	-1	8,130	-0.01%
2020/05/07	0	0.00	1	90.20	90.00	-1	8,072	-0.01%
2020/05/06	13	92.18	20	91.35	88.50	-7	7,962	-0.09%
2020/05/05	8	87.99	0	0.00	91.30	8	7,567	0.11%
2020/05/04	1	83.90	1	83.50	83.00	0	7,113	0.00%
2020/04/28	4	82.08	3	81.97	82.50	1	6,967	0.01%
2020/04/24	2	79.50	0	0.00	78.60	2	6,939	0.03%
2020/04/20	0	0.00	2	80.80	81.90	-2	6,837	-0.03%
2020/04/17	0	0.00	1	82.40	81.80	-1	6,954	-0.01%
2020/04/16	0	0.00	1	82.70	83.70	-1	6,962	-0.01%
2020/04/15	0	0.00	1	82.00	82.80	-1	6,954	-0.01%
2020/04/14	0	0.00	1	82.60	82.20	-1	6,966	-0.01%
2020/04/13	8	84.68	7	82.27	82.00	1	6,959	0.01%
2020/04/10	5	83.50	5	84.12	84.50	0	6,854	0.00%
2020/04/09	0	0.00	2	84.50	81.30	-2	6,781	-0.03%
2020/04/07	0	0.00	2	83.50	83.00	-2	6,658	-0.03%
2020/04/06	2	80.70	2	81.00	81.80	0	6,569	0.00%
2020/03/31	2	76.00	2	75.85	77.70	0	6,388	0.00%
2020/03/25	0	0.00	1	76.10	75.30	-1	6,323	-0.02%
2020/03/24	2	75.25	0	0.00	74.60	2	6,241	0.03%
2020/03/20	2	74.90	2	73.70	73.00	0	6,100	0.00%
2020/03/19	1	79.50	2	74.10	71.60	-1	5,881	-0.02%
2020/03/18	1	79.40	0	0.00	79.50	1	5,633	0.02%
2020/03/17	4	83.50	3	84.10	78.60	1	5,468	0.02%
2020/03/16	22	85.58	16	85.84	83.60	6	5,091	0.12%
2020/03/13	8	82.33	6	83.03	84.40	2	4,749	0.04%
2020/03/12	0	0.00	2	79.10	81.00	-2	4,251	-0.05%
2020/03/11	10	83.06	7	83.13	83.00	3	4,036	0.07%
2020/03/10	0	0.00	1	81.70	83.30	-1	3,777	-0.03%
2020/03/09	5	79.04	4	81.20	78.60	1	3,560	0.03%
2020/03/06	2	79.00	3	79.33	78.70	-1	3,313	-0.03%
2020/03/05	9	77.86	8	77.71	77.50	1	3,167	0.03%
2020/03/02	2	76.65	1	76.00	79.00	1	2,907	0.03%
2020/02/27	15	77.17	7	76.79	73.60	8	2,709	0.30%
2020/02/26	0	0.00	11	76.12	77.00	-11	2,456	-0.45%
2020/02/17	0	0.00	1	72.00	72.30	-1	2,152	-0.05%
2020/02/14	8	69.50	8	69.35	69.50	0	2,097	0.00%
2020/02/12	0	0.00	2	69.00	68.70	-2	2,164	-0.09%
2020/02/07	2	68.00	0	0.00	67.40	2	2,334	0.09%
2020/01/30	2	68.25	0	0.00	66.90	2	2,568	0.08%
2020/01/20	0	0.00	1	71.80	71.80	-1	2,529	-0.04%
2020/01/14	0	0.00	1	72.20	72.30	-1	2,602	-0.04%
2020/01/10	5	70.20	5	69.80	70.10	0	2,429	0.00%
2020/01/09	1	69.10	0	0.00	68.50	1	2,378	0.04%
2020/01/08	1	68.50	0	0.00	68.00	1	2,370	0.04%
2019/12/24	5	76.80	3	76.53	75.00	2	2,531	0.08%
2019/12/23	1	75.70	2	75.60	75.80	-1	2,496	-0.04%
2019/12/19	1	73.50	1	72.80	72.70	0	2,446	0.00%
2019/12/17	0	0.00	1	72.00	72.00	-1	2,433	-0.04%
2019/12/13	0	0.00	5	72.50	72.10	-5	2,561	-0.20%
2019/12/10	4	71.80	4	72.10	71.80	0	2,719	0.00%
2019/12/02	0	0.00	1	70.60	70.60	-1	2,969	-0.03%
2019/11/26	1	73.30	0	0.00	73.80	1	3,088	0.03%
2019/11/21	4	72.30	2	72.70	71.90	2	3,146	0.06%
2019/11/20	0	0.00	4	71.90	71.70	-4	3,176	-0.13%
2019/11/19	3	72.20	0	0.00	72.30	3	3,214	0.09%
2019/11/18	0	0.00	0.5	72.40	72.10	-0.5	3,221	-0.02%
2019/11/15	0	0.00	2	73.20	72.80	-2	3,217	-0.06%
2019/11/14	6	72.63	1	72.60	72.50	5	3,203	0.16%
2019/11/12	0	0.00	5	75.20	74.60	-5	3,174	-0.16%
2019/11/08	1.2	76.49	0	0.00	75.60	1.2	3,100	0.04%
2019/11/07	3.1	75.55	4	76.25	76.30	-0.9	3,072	-0.03%
2019/11/06	6.1	75.75	0	0.00	75.20	6.1	3,027	0.20%
2019/11/05	2.1	76.57	15	76.83	75.00	-12.9	2,937	-0.44%
2019/11/04	6	72.92	0	0.00	73.10	6	2,784	0.22%
2019/11/01	7	71.41	1	72.90	72.80	6	2,777	0.22%
2019/10/31	2	71.50	0	0.00	71.30	2	2,826	0.07%
2019/10/30	0	0.00	5	72.46	72.40	-5	2,853	-0.18%
2019/10/29	4	72.30	1	70.60	70.50	3	2,838	0.11%
2019/10/24	5	73.60	1	73.10	73.80	4	3,101	0.13%
2019/10/15	1	76.00	1	77.00	76.00	0	4,065	0.00%
2019/10/14	0	0.00	1	77.60	77.60	-1	4,178	-0.02%
2019/10/09	1	77.40	1	77.10	77.40	0	4,093	0.00%
2019/10/08	2	76.90	1	77.30	76.20	1	4,021	0.02%
2019/10/04	0	0.00	5	74.86	74.50	-5	3,973	-0.13%
2019/10/02	0	0.00	3	76.00	75.30	-3	4,017	-0.07%
2019/10/01	0	0.00	1	75.20	75.30	-1	4,009	-0.02%
2019/09/26	6	75.60	4	77.40	75.30	2	4,005	0.05%
2019/09/25	2	76.80	0	0.00	76.80	2	3,976	0.05%
2019/09/24	5	77.10	11	76.95	77.00	-6	3,966	-0.15%
2019/09/23	2	75.60	0	0.00	75.80	2	3,918	0.05%
2019/09/19	0	0.00	2	76.50	76.30	-2	3,899	-0.05%
2019/09/18	4	78.00	0	0.00	77.70	4	3,860	0.10%
2019/09/17	5	77.40	0	0.00	77.30	5	3,835	0.13%
2019/09/16	5	79.54	10	79.45	77.50	-5	3,934	-0.13%
2019/09/10	1	75.40	1	74.40	74.80	0	3,744	0.00%
2019/09/06	0	0.00	1	75.80	76.00	-1	3,696	-0.03%
2019/09/04	6	75.22	2	74.90	74.90	4	3,762	0.11%
2019/09/03	4	74.43	0	0.00	74.10	4	3,726	0.11%
2019/09/02	1	71.60	0	0.00	71.60	1	3,675	0.03%
2019/08/29	1	69.60	0	0.00	69.10	1	3,896	0.03%
2019/08/28	0	0.00	1	68.00	68.00	-1	3,922	-0.03%
2019/08/14	1	73.30	0	0.00	72.60	1	3,974	0.03%
2019/08/13	7	73.84	0	0.00	73.40	7	4,081	0.17%
2019/08/08	0	0.00	8	73.40	74.30	-8	4,088	-0.20%
2019/08/06	4	70.98	0	0.00	72.60	4	4,114	0.10%
2019/08/02	4	73.05	0	0.00	73.40	4	4,112	0.10%
2019/07/30	0	0.00	1	79.60	75.80	-1	4,001	-0.02%
2019/07/26	2	81.85	1	82.30	81.60	1	3,842	0.03%
2019/07/25	0	0.00	1	80.00	79.80	-1	3,739	-0.03%
2019/07/23	8	79.00	8	80.00	79.00	0	3,639	0.00%
2019/07/22	1	78.80	0	0.00	78.80	1	3,615	0.03%
2019/07/19	7	77.80	7	79.20	79.20	0	3,610	0.00%
2019/07/18	10	78.13	13	77.67	76.80	-3	3,515	-0.09%
2019/07/17	4	78.28	3	77.67	78.10	1	3,303	0.03%
2019/07/16	6	73.50	12	71.77	74.00	-6	2,902	-0.21%
2019/07/15	0	0.00	1	68.90	69.30	-1	2,751	-0.04%
2019/07/11	1	70.80	0	0.00	69.80	1	2,876	0.03%
2019/07/09	8	70.50	8	70.95	70.50	0	2,869	0.00%
2019/07/05	0	0.00	5	68.80	69.20	-5	2,877	-0.17%
2019/07/04	0	0.00	2	68.80	69.00	-2	2,863	-0.07%
2019/07/03	1	67.20	0	0.00	67.10	1	2,838	0.04%
2019/07/02	1	67.00	0	0.00	67.00	1	2,871	0.03%
2019/06/25	1	66.50	1	66.30	66.20	0	3,000	0.00%
2019/06/21	5	67.00	0	0.00	66.90	5	2,962	0.17%
2019/06/19	8	69.90	8	70.10	69.90	0	2,941	0.00%
2019/06/12	8	70.00	8	72.20	70.00	0	3,290	0.00%
2019/06/11	0	0.00	1	69.70	69.30	-1	3,206	-0.03%
2019/06/10	2	70.20	4	69.88	70.10	-2	3,183	-0.06%
2019/06/05	3	68.83	3	69.50	68.60	0	3,078	0.00%
2019/06/03	0	0.00	2	64.10	64.10	-2	2,900	-0.07%
2019/05/29	8	62.20	0	0.00	62.10	8	2,775	0.29%
2019/05/24	2	62.60	0	0.00	62.30	2	2,789	0.07%
2019/05/23	1	63.20	4	62.48	63.10	-3	2,807	-0.11%
2019/05/22	0	0.00	5	63.40	62.40	-5	2,851	-0.18%
2019/05/21	1	64.00	1	63.90	63.10	0	2,864	0.00%
2019/05/02	3	62.60	0	0.00	62.40	3	4,045	0.07%
2019/04/29	0	0.00	1	62.70	62.00	-1	4,088	-0.02%
2019/04/15	2	71.90	0	0.00	72.50	2	4,159	0.05%
2019/04/12	0	0.00	1	71.60	71.90	-1	4,313	-0.02%
2019/04/11	9	74.17	9	75.86	74.00	0	4,398	0.00%
2019/04/01	5	74.50	5	72.90	71.70	0	4,815	0.00%
2019/03/29	1	73.20	1	74.20	74.00	0	4,907	0.00%
2019/03/25	5	74.50	5	75.00	74.00	0	5,074	0.00%
2019/03/22	1	75.00	5	75.58	76.30	-4	5,057	-0.08%
2019/03/21	6	76.20	4	74.90	74.20	2	5,039	0.04%
2019/03/20	13	75.76	12	76.03	75.80	1	4,979	0.02%
2019/03/19	13	71.82	13	70.55	72.50	0	4,803	0.00%
2019/03/18	2	69.60	0	0.00	69.40	2	4,713	0.04%
2019/03/07	4	67.85	0	0.00	67.30	4	5,365	0.07%
2019/03/05	2	68.90	0	0.00	68.90	2	5,601	0.04%
2019/03/04	3	71.00	0	0.00	69.10	3	5,658	0.05%
2019/02/19	1	71.30	1	72.40	70.10	0	6,159	0.00%
2019/02/12	8	70.00	8	71.65	70.00	0	6,721	0.00%
2019/01/25	6	64.40	1	66.40	64.40	5	6,929	0.07%
2019/01/24	2	64.10	7	65.93	65.60	-5	6,718	-0.07%
2019/01/23	0	0.00	13	59.38	60.00	-13	6,490	-0.20%
2019/01/22	11	56.27	11	55.56	56.30	0	6,503	0.00%
2019/01/21	7	55.07	0	0.00	55.20	7	6,652	0.11%
2019/01/17	11	57.26	0	0.00	56.60	11	6,808	0.16%
2019/01/16	11	57.77	16	57.55	57.80	-5	6,925	-0.07%
2019/01/15	3	54.20	9	55.27	56.50	-6	7,096	-0.08%
2019/01/10	1	55.70	0	0.00	55.10	1	7,773	0.01%
2019/01/08	0	0.00	1	52.70	52.50	-1	7,968	-0.01%
2019/01/04	4	54.38	3	53.60	52.50	1	8,277	0.01%
2019/01/02	0	0.00	6	61.58	61.10	-6	8,680	-0.07%
2018/12/28	1	66.60	0	0.00	65.00	1	8,801	0.01%
2018/12/26	3	64.80	0	0.00	63.20	3	9,370	0.03%
2018/12/25	2	65.70	2	65.00	65.00	0	9,769	0.00%
2018/12/24	7	67.91	2	67.65	67.10	5	10,018	0.05%
2018/12/22	0	0.00	4	63.23	65.00	-4	10,207	-0.04%
2018/12/12	0	0.00	2	65.05	66.20	-2	12,862	-0.02%
2018/12/11	0	0.00	1	65.20	64.50	-1	13,107	-0.01%
2018/12/10	2	65.10	2	65.40	64.30	0	13,465	0.00%
2018/12/07	3	64.40	0	0.00	64.40	3	13,711	0.02%
2018/12/04	2	69.00	2	70.50	69.20	0	14,513	0.00%
2018/12/03	3	68.43	3	69.20	68.30	0	14,797	0.00%
2018/11/30	10	68.83	13	67.68	67.80	-3	14,973	-0.02%
2018/11/26	3	70.67	2	70.70	72.30	1	14,478	0.01%
2018/11/23	0	0.00	1	74.80	74.80	-1	14,229	-0.01%
2018/11/22	0	0.00	1	77.70	76.50	-1	14,115	-0.01%
2018/11/21	2	81.20	2	80.30	80.30	0	14,052	0.00%
2018/11/19	1	80.50	1	80.50	80.70	0	14,004	0.00%
2018/11/16	0	0.00	1	81.10	80.30	-1	14,049	-0.01%
2018/11/14	4	84.58	1	84.10	83.80	3	13,824	0.02%
2018/11/13	0	0.00	1	80.40	80.90	-1	13,419	-0.01%
2018/11/08	3	80.77	3	79.13	78.50	0	13,296	0.00%
2018/11/07	1	82.00	0	0.00	80.30	1	13,236	0.01%
2018/11/05	1	80.20	0	0.00	78.60	1	12,993	0.01%
2018/11/02	1	79.00	1	77.60	77.70	0	12,891	0.00%
2018/11/01	1	74.40	0	0.00	74.50	1	12,665	0.01%
2018/10/31	1	74.30	1	74.90	74.30	0	12,596	0.00%
2018/10/30	33	73.61	33	71.16	74.20	0	12,473	0.00%
2018/10/29	1	74.00	2	75.60	72.20	-1	12,330	-0.01%
2018/10/26	1	80.60	1	79.20	77.10	0	12,151	0.00%
2018/10/25	3	79.00	4	78.90	80.00	-1	12,043	-0.01%
2018/10/24	14	81.34	16	81.39	81.10	-2	11,906	-0.02%
2018/10/23	2	81.70	3	82.17	81.40	-1	11,815	-0.01%
2018/10/22	194	79.71	193	80.78	81.80	1	11,596	0.01%	大買/大賣/
2018/10/19	1	77.60	2	78.35	78.70	-1	11,432	-0.01%
2018/10/18	2	74.60	3	75.47	76.90	-1	11,219	-0.01%
2018/10/16	12	76.40	12	76.80	75.50	0	10,849	0.00%
2018/10/15	4	79.83	2	80.50	78.00	2	10,703	0.02%
2018/10/12	1	76.00	1	79.40	81.00	0	10,551	0.00%
2018/10/11	2	80.30	8	77.65	77.40	-6	10,349	-0.06%
2018/10/09	8	84.80	9	85.18	86.00	-1	10,213	-0.01%
2018/10/08	3	84.47	3	85.17	83.00	0	10,041	0.00%
2018/10/05	8	87.02	15	84.33	86.00	-7	9,870	-0.07%
2018/10/04	10	88.27	3	88.23	88.90	7	9,556	0.07%
2018/10/03	25	88.78	30	86.06	84.30	-5	9,225	-0.05%
2018/10/02	25	91.88	20	90.37	90.00	5	8,836	0.06%
2018/10/01	25	92.40	24	90.26	92.50	1	8,548	0.01%
2018/09/28	17	95.52	19	91.70	90.90	-2	8,092	-0.02%
2018/09/27	10	97.00	10	99.00	99.00	0	7,571	0.00%
2018/09/26	3	96.30	6	96.55	100.00	-3	7,234	-0.04%
2018/09/25	6	95.07	4	95.23	91.40	2	6,718	0.03%
2018/09/21	7	90.49	5	90.46	93.50	2	6,141	0.03%
2018/09/18	19	85.57	19	83.66	83.50	0	5,687	0.00%
2018/09/17	3	84.17	6	84.20	85.20	-3	5,506	-0.05%
2018/09/14	7	80.54	12	79.44	80.00	-5	5,357	-0.09%
2018/09/13	0	0.00	3	84.93	83.10	-3	5,057	-0.06%
2018/09/12	5	83.14	2.2	82.71	85.00	2.9	4,890	0.06%
2018/09/11	1	79.20	0	0.00	79.50	1	5,000	0.02%
2018/09/10	6.2	76.52	4	76.30	77.50	2.2	4,947	0.04%
2018/09/07	7	73.79	6	73.45	74.50	1	4,690	0.02%
2018/09/06	4	70.75	5	70.74	69.30	-1	4,552	-0.02%
2018/09/05	3	69.67	0	0.00	69.70	3	4,361	0.07%
2018/09/04	1	62.80	0	0.00	63.40	1	4,267	0.02%
2018/09/03	1	62.80	0	0.00	62.60	1	4,278	0.02%
2018/08/31	0	0.00	3	63.87	63.80	-3	4,283	-0.07%
2018/08/30	1	64.80	1	64.30	64.10	0	4,310	0.00%
2018/08/27	0	0.00	1	62.60	62.70	-1	4,500	-0.02%
2018/08/23	2	64.45	2	63.45	62.90	0	4,554	0.00%
2018/08/20	2	61.30	3	60.77	61.50	-1	4,545	-0.02%
2018/08/07	0	0.00	5	69.50	68.90	-5	4,430	-0.11%
2018/08/06	5	69.10	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%
2018/07/30	2	69.55	2	70.60	68.70	0	4,552	0.00%
2018/07/25	2	70.30	2	71.00	69.80	0	4,465	0.00%
2018/07/24	1	70.60	2	70.75	70.10	-1	4,457	-0.02%
2018/07/23	3	69.80	18	69.68	70.00	-15	4,763	-0.31%
2018/07/20	15	69.00	1	69.60	69.00	14	4,936	0.28%
2018/07/18	0	0.00	3	68.57	68.10	-3	4,975	-0.06%
2018/07/17	23	70.50	14	69.99	67.20	9	4,953	0.18%
2018/07/16	1	68.50	2	67.55	70.60	-1	4,762	-0.02%
2018/07/11	1	65.00	0	0.00	64.70	1	4,662	0.02%
2018/07/04	0	0.00	1	61.50	62.40	-1	6,067	-0.02%
2018/07/02	0	0.00	1	62.10	62.30	-1	6,626	-0.02%
2018/06/29	1	64.40	1	64.90	63.50	0	7,054	0.00%
2018/06/28	3	62.77	15	64.29	63.90	-12	7,658	-0.16%
2018/06/27	13	65.36	3	66.40	62.70	10	8,332	0.12%
2018/06/26	24	63.14	24	63.59	64.90	0	8,802	0.00%
2018/06/25	3	62.10	12	63.93	62.10	-9	8,792	-0.10%
2018/06/22	17	63.10	5	64.70	61.60	12	8,963	0.13%
2018/06/20	39	70.41	37	70.67	70.20	2	9,496	0.02%
2018/06/19	1	67.50	0	0.00	69.50	1	9,680	0.01%
2018/06/15	1	62.30	1	62.90	63.20	0	9,827	0.00%
2018/06/14	0	0.00	6	66.20	62.50	-6	9,898	-0.06%
2018/06/13	7	56.89	7	60.60	60.60	0	10,054	0.00%
2018/06/07	0	0.00	37	56.71	56.60	-37	10,840	-0.34%
2018/06/06	11	57.96	12	58.93	58.90	-1	11,129	-0.01%
2018/06/05	2	57.40	96	56.08	56.20	-94	11,160	-0.84%
2018/06/04	133	58.32	0	0.00	58.00	133	11,225	1.18%	大買/鉅額交易
2018/05/29	0	0.00	1	51.20	50.50	-1	11,998	-0.01%
2018/05/28	2	51.00	0	0.00	50.30	2	12,283	0.02%
2018/05/25	0	0.00	5	55.50	55.10	-5	12,605	-0.04%
2018/05/24	0	0.00	1	58.20	59.00	-1	13,238	-0.01%
2018/05/23	0	0.00	2	59.30	59.20	-2	13,666	-0.01%
2018/05/15	1	52.00	0	0.00	51.00	1	15,889	0.01%
2018/05/07	1	50.00	1	52.50	52.00	0	17,936	0.00%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/04/27	2	70.90	3	71.23	73.80	-1	18,128	-0.01%
2018/04/26	6	76.42	4	77.68	73.70	2	17,823	0.01%
2018/04/20	0	0.00	2	84.95	82.60	-2	17,939	-0.01%
2018/04/17	0	0.00	1	82.40	83.00	-1	17,958	-0.01%
2018/04/13	0	0.00	4	84.95	84.80	-4	18,169	-0.02%
2018/04/12	0	0.00	1	83.00	85.00	-1	18,343	-0.01%
2018/04/11	11	85.06	10	83.98	86.00	1	18,776	0.01%
2018/04/10	21	89.28	9	93.13	83.30	12	18,412	0.07%
2018/04/09	5	88.34	9	89.47	92.50	-4	17,913	-0.02%
2018/04/03	4	82.73	5	83.26	84.10	-1	17,701	-0.01%
2018/04/02	11	82.45	10	82.88	81.70	1	17,646	0.01%
2018/03/31	8	81.70	7	81.19	80.50	1	17,313	0.01%
2018/03/30	11	81.45	3	81.33	83.40	8	16,682	0.05%
2018/03/29	11	72.68	9	73.96	75.90	2	15,958	0.01%
2018/03/28	0	0.00	2	69.40	69.00	-2	15,366	-0.01%
2018/03/27	3	70.27	3	70.30	69.50	0	15,310	0.00%
2018/03/26	3	68.83	2	69.75	70.00	1	15,026	0.01%
2018/03/23	0	0.00	14	65.80	67.50	-14	14,647	-0.10%
2018/03/22	22	68.04	21	66.49	65.70	1	14,338	0.01%
2018/03/21	14	65.74	4	66.55	65.70	10	13,650	0.07%
2018/03/20	3	63.87	3	63.70	64.30	0	13,424	0.00%
2018/03/19	4	65.05	13	65.16	63.10	-9	13,399	-0.07%
2018/03/16	1	61.90	2	62.40	61.20	-1	13,028	-0.01%
2018/03/14	2	60.50	1	61.90	61.00	1	12,787	0.01%
2018/03/13	21	62.26	14	60.85	60.00	7	12,630	0.06%
2018/03/12	1	61.90	6	62.85	62.90	-5	12,141	-0.04%
2018/03/09	2	57.10	0	0.00	57.20	2	11,822	0.02%
2018/03/08	1	58.00	3	58.13	58.50	-2	11,720	-0.02%
2018/03/07	7	60.06	5	59.32	58.00	2	11,607	0.02%
2018/03/06	8	59.65	6	59.37	60.70	2	11,486	0.02%
2018/03/05	9	59.82	8	58.86	59.00	1	11,234	0.01%
2018/03/02	6	62.57	4	63.05	61.80	2	10,941	0.02%
2018/03/01	10	62.67	10	63.29	63.50	0	10,699	0.00%
2018/02/27	4	61.08	4	62.00	62.50	0	10,391	0.00%
2018/02/26	7	57.76	9	57.99	59.00	-2	10,017	-0.02%
2018/02/23	9	65.62	7	67.14	56.50	2	9,342	0.02%
2018/02/22	7	60.46	6	61.37	62.70	1	8,886	0.01%
2018/02/21	5	54.10	5	54.60	57.00	0	8,514	0.00%
2018/02/12	5	49.20	7	50.36	51.90	-2	8,049	-0.02%
2018/02/09	8	46.96	6	47.44	47.20	2	7,837	0.03%
2018/02/08	1	45.80	3	46.98	46.30	-2	7,587	-0.03%
2018/02/07	15	53.93	11	53.01	48.95	4	7,199	0.06%
2018/02/06	4	58.63	3	54.47	52.20	1	6,565	0.02%
2018/02/05	7	54.91	6	56.30	58.00	1	5,914	0.02%
2018/02/02	1	50.20	4	52.68	52.80	-3	5,273	-0.06%
2018/02/01	4	45.99	2	46.30	48.00	2	4,891	0.04%
2018/01/26	2	39.80	2	38.70	40.00	0	4,440	0.00%
2018/01/23	0	0.00	1	41.00	41.60	-1	4,313	-0.02%
2018/01/18	0	0.00	1	37.50	37.50	-1	4,220	-0.02%
2018/01/17	2	29.70	8	30.55	34.10	-6	4,175	-0.14%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/15	1	36.65	6	36.65	36.65	-5	3,832	-0.13%
2018/01/11	13	44.10	2	45.20	45.20	11	3,760	0.29%
2018/01/10	2	39.65	1	41.10	41.10	1	3,707	0.03%
2018/01/09	3	37.00	2	36.50	37.40	1	3,597	0.03%
2018/01/08	9	33.50	8.1	33.91	34.00	0.9	3,450	0.03%
2018/01/05	8	30.49	8	30.51	30.95	0	3,223	0.00%
2018/01/04	4	27.54	1.6	27.23	28.15	2.4	2,767	0.09%
2018/01/03	2.6	24.97	0	0.00	25.60	2.6	2,512	0.10%
2018/01/02	7	23.04	1	22.95	23.30	6	2,309	0.26%