世紀鋼 (9958)-臺銀-臺南券商分點個股進出

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
816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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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	2	229.75	4	229.50	230.00	-2	6,489	-0.03%
2024/05/02	5	229.40	8	230.69	230.00	-3	6,487	-0.05%
2024/04/30	0	223.00	0	0.00	223.50	0	6,468	0.00%
2024/04/29	1	220.00	1	219.00	217.50	0	6,652	0.00%
2024/04/26	2	212.75	3	213.17	212.50	-1	6,693	-0.02%
2024/04/25	1	209.00	1	209.00	207.50	0	6,699	0.00%
2024/04/24	0	0.00	1	200.50	200.00	-1	6,689	-0.01%
2024/04/23	1	195.00	6	199.92	194.00	-5	6,756	-0.07%
2024/04/22	3	203.83	2	206.00	198.00	1	6,803	0.01%
2024/04/19	2	212.00	1	215.04	212.00	1	6,981	0.01%
2024/04/18	1	215.50	2	217.75	215.50	-1	6,969	-0.01%
2024/04/17	9.1	217.08	3	218.00	216.50	6.1	6,996	0.09%
2024/04/16	2	209.27	3	211.83	211.50	-1	7,118	-0.01%
2024/04/15	3	210.33	4	213.50	210.00	-1	7,041	-0.01%
2024/04/12	9	202.72	2.1	204.21	206.50	6.9	6,916	0.10%
2024/04/11	4.1	208.57	0	202.00	200.50	4.1	6,878	0.06%
2024/04/10	0.1	221.50	1	226.00	222.50	-1	6,709	-0.01%
2024/04/08	2	210.00	0	0.00	213.50	2	6,659	0.03%
2024/04/03	2.1	214.33	1	213.50	216.00	1.1	6,637	0.02%
2024/04/02	0	0.00	1	213.00	212.50	-1	6,604	-0.02%
2024/04/01	2	219.00	1.1	223.96	217.00	0.9	6,618	0.01%
2024/03/29	1.1	223.27	0	0.00	218.50	1.1	6,595	0.02%
2024/03/28	2	224.25	1	225.00	221.00	1	6,601	0.02%
2024/03/27	0	0.00	2	224.50	221.50	-2	6,580	-0.03%
2024/03/26	3	230.83	2	235.50	228.50	1	6,614	0.02%
2024/03/25	13.1	228.22	12	228.75	237.50	1.1	6,471	0.02%
2024/03/22	12	222.63	13	223.81	221.00	-1	6,440	-0.02%
2024/03/21	9	211.00	11	220.82	219.50	-2	6,438	-0.03%
2024/03/20	3.1	205.07	9	211.50	207.50	-5.9	6,744	-0.09%
2024/03/19	1	219.00	1	214.00	217.50	0	6,635	0.00%
2024/03/14	0	0.00	4	242.99	232.00	-4	6,668	-0.06%
2024/03/13	5	253.40	0	0.00	246.00	5	6,671	0.07%
2024/03/12	1	249.00	1	228.00	248.50	0	6,712	0.00%
2024/03/11	1	241.00	0	0.00	230.50	1	6,718	0.01%
2024/03/08	3	233.50	0	0.00	238.50	3	6,830	0.04%
2024/03/07	3.6	239.66	0	0.00	241.00	3.6	6,793	0.05%
2024/03/06	0	0.00	2	246.50	248.00	-2	6,691	-0.03%
2024/03/05	5	248.40	10	246.00	249.00	-5	6,663	-0.08%
2024/03/04	0.1	254.50	0	0.00	252.50	0.1	6,596	0.00%
2024/02/29	0.1	259.50	0	0.00	257.50	0.1	6,506	0.00%
2024/02/27	10	249.50	10	247.00	249.50	0	6,532	0.00%
2024/02/26	1	258.00	2	256.00	254.00	-1	6,507	-0.02%
2024/02/23	2	254.03	2	261.50	253.00	0	6,487	0.00%
2024/02/22	4	253.63	1	245.00	254.50	3	6,364	0.05%
2024/02/20	0	0.00	0	240.50	237.50	0	6,315	0.00%
2024/02/16	10	244.50	10	248.00	248.00	0	6,428	0.00%
2024/02/15	4	235.00	7.1	230.75	235.00	-3	6,407	-0.05%
2024/02/05	1	217.50	2	220.25	219.00	-1	6,563	-0.02%
2024/01/29	12	227.17	0	226.00	225.00	12	6,876	0.17%
2024/01/26	1	219.50	0	0.00	219.50	1	6,900	0.01%
2024/01/25	0	0.00	0.3	213.50	217.00	-0.3	6,971	0.00%
2024/01/24	1	216.50	1	215.50	216.50	0	7,217	0.00%
2024/01/23	7	221.21	9	221.89	220.50	-2	7,271	-0.03%
2024/01/19	2	195.25	3	192.83	191.00	-1	6,986	-0.01%
2024/01/18	1.1	197.17	1	199.00	197.00	0.1	6,972	0.00%
2024/01/17	0	206.00	0	204.50	205.00	0	6,919	0.00%
2024/01/16	3	204.50	5	204.50	204.50	-2	6,830	-0.03%
2024/01/15	4	193.63	1.1	193.10	203.50	3	6,744	0.04%
2024/01/12	4	191.63	4	191.50	189.00	0	6,546	0.00%
2024/01/11	0	0.00	1	190.50	191.50	-1	6,489	-0.02%
2024/01/10	8	174.44	9.1	180.26	189.00	-1.1	6,488	-0.02%
2024/01/08	0	0.00	0.1	183.50	183.50	-0.1	6,330	0.00%
2024/01/05	2	183.00	2	182.51	183.50	0	6,336	0.00%
2024/01/04	1	176.59	2	179.50	180.00	-1	6,296	-0.02%
2024/01/03	1	176.00	1	176.50	177.50	0	6,295	0.00%
2024/01/02	1	178.00	1	179.50	173.50	0	6,320	0.00%
2023/12/29	2	174.25	2	175.00	174.50	0	6,333	0.00%
2023/12/28	1	170.50	1	172.00	173.50	0	6,368	0.00%
2023/12/27	0.1	168.50	0	0.00	168.00	0.1	6,389	0.00%
2023/12/25	2	170.50	1	168.00	168.00	1	6,407	0.02%
2023/12/22	1	173.00	73	172.00	171.50	-72	6,401	-1.12%
2023/12/21	80	173.34	7	176.43	173.50	73	6,430	1.14%
2023/12/20	0	0.00	0	178.50	178.00	0	6,423	0.00%
2023/12/19	11.1	180.06	11	179.50	181.50	0.1	6,383	0.00%
2023/12/18	1	175.52	71	181.42	181.50	-70	6,314	-1.11%
2023/12/15	76.1	176.08	65.5	187.96	172.00	10.6	6,262	0.17%
2023/12/14	61	184.93	1	184.00	186.50	60	5,929	1.01%
2023/12/13	1	182.00	1	184.50	180.00	0	6,067	0.00%
2023/12/12	2	181.25	2	183.00	181.00	0	6,307	0.00%
2023/12/11	5	180.10	5.1	177.97	179.00	-0.1	6,307	0.00%
2023/12/08	3.1	181.85	3	183.33	182.50	0.1	6,312	0.00%
2023/12/07	1.1	180.53	1.2	184.18	182.00	-0.1	6,321	0.00%
2023/12/06	1	177.50	1	178.99	180.00	0	6,256	0.00%
2023/12/05	7	178.93	7	177.50	179.00	0	6,182	0.00%
2023/11/28	2	167.50	3	166.83	166.50	-1	6,249	-0.02%
2023/11/27	1	168.50	1	166.50	166.50	0	6,305	0.00%
2023/11/24	1.5	173.50	4	173.13	173.50	-2.5	6,299	-0.04%
2023/11/22	0	0.00	0.2	168.00	168.00	-0.2	6,358	0.00%
2023/11/21	0	0.00	2.1	165.76	163.50	-2.1	6,356	-0.03%
2023/11/20	5	168.30	5.1	167.72	165.50	-0.1	6,356	0.00%
2023/11/17	6	169.58	5	169.00	168.50	1	6,332	0.02%
2023/11/16	2	167.00	3.1	169.17	170.00	-1.1	6,303	-0.02%
2023/11/15	5	170.50	5	165.30	165.50	0	6,246	0.00%
2023/11/14	16.1	167.38	16	168.16	169.00	0.1	6,146	0.00%
2023/11/13	11	164.86	11.1	166.81	166.00	-0.1	6,074	0.00%
2023/11/10	12.1	153.74	14	155.07	159.00	-1.9	5,813	-0.03%
2023/11/09	8.1	145.81	8	150.06	151.00	0.1	5,631	0.00%
2023/11/08	9	143.39	12.1	145.99	147.00	-3.1	5,657	-0.05%
2023/11/07	9	139.50	10	140.25	140.00	-1	5,620	-0.02%
2023/11/06	11	141.77	11	141.00	141.00	0	5,696	0.00%
2023/11/03	13.2	138.38	12	139.50	140.00	1.2	5,700	0.02%
2023/11/02	6.1	139.17	5	139.70	139.50	1.1	5,716	0.02%
2023/11/01	7.1	141.06	7	142.50	143.50	0.1	5,589	0.00%
2023/10/31	4.1	167.49	20	159.50	150.50	-16	5,324	-0.30%
2023/10/30	1.1	167.98	1	169.00	167.00	0.1	5,302	0.00%
2023/10/27	23	168.65	3	167.50	167.50	20	5,387	0.37%
2023/10/26	1	170.00	3	163.50	164.00	-2	5,434	-0.04%
2023/10/23	0	0.00	1	174.50	173.00	-1	5,583	-0.02%
2023/10/20	1	170.50	4	169.75	170.50	-3	5,712	-0.05%
2023/10/19	0	0.00	3	174.00	173.00	-3	5,913	-0.05%
2023/10/18	8	176.50	0	0.00	175.00	8	5,963	0.13%
2023/10/17	1	175.50	4.2	180.48	179.50	-3.2	5,956	-0.05%
2023/10/16	1	176.00	0	0.00	175.50	1	6,000	0.02%
2023/10/13	5	173.10	4	171.50	172.00	1	6,119	0.02%
2023/10/12	1	173.50	1	174.50	175.50	0	6,335	0.00%
2023/10/11	1	172.00	0	175.00	172.00	1	6,489	0.02%
2023/10/06	0	0.00	1	176.50	176.00	-1	6,735	-0.01%
2023/10/05	1	175.00	0	0.00	175.00	1	6,810	0.01%
2023/10/02	0.1	182.46	0	0.00	182.50	0.1	7,640	0.00%
2023/09/28	6.1	183.31	6.1	181.51	181.00	0	7,767	0.00%
2023/09/27	1.1	180.45	1	182.00	183.00	0.1	7,818	0.00%
2023/09/26	2	181.75	2	180.25	179.00	0	7,938	0.00%
2023/09/25	7	181.71	10	177.30	177.50	-3	8,099	-0.04%
2023/09/22	2	178.75	2	180.50	181.00	0	8,446	0.00%
2023/09/21	13	182.50	18	182.11	181.00	-5	8,655	-0.06%
2023/09/20	7	187.71	1.1	188.18	183.00	5.9	8,701	0.07%
2023/09/19	3	186.83	4	186.25	187.00	-1	8,614	-0.01%
2023/09/18	6	188.08	6	189.17	188.00	0	8,476	0.00%
2023/09/15	8	177.56	11	179.05	178.50	-3	8,215	-0.04%
2023/09/14	3	166.17	5	166.21	167.50	-2	7,911	-0.03%
2023/09/13	4	162.00	5	159.80	160.50	-1	7,851	-0.01%
2023/09/12	1	169.50	1	172.00	165.50	0	7,792	0.00%
2023/09/11	3	169.33	4	169.50	170.00	-1	7,726	-0.01%
2023/09/08	3.1	166.50	3	166.50	166.50	0.1	7,673	0.00%
2023/09/07	5	165.80	5	165.20	165.50	0	7,677	0.00%
2023/09/06	11	170.18	9.2	169.96	166.00	1.8	7,691	0.02%
2023/09/05	0	0.00	2.1	163.34	165.00	-2.1	7,660	-0.03%
2023/09/04	1.1	161.50	0	0.00	159.00	1.1	7,600	0.01%
2023/08/31	0	0.00	1	160.00	160.00	-1	7,547	-0.01%
2023/08/30	3.1	157.66	6	157.83	157.50	-2.9	7,489	-0.04%
2023/08/29	3	158.17	10	159.00	157.00	-7	7,445	-0.09%
2023/08/28	5	150.20	4	150.00	150.00	1	7,327	0.01%
2023/08/25	2	141.75	4	143.25	144.00	-2	7,256	-0.03%
2023/08/24	6	141.92	6	143.50	142.50	0	7,278	0.00%
2023/08/23	8	141.75	9	142.33	142.00	-1	7,413	-0.01%
2023/08/22	1	138.49	0	0.00	138.00	1	7,463	0.01%
2023/08/18	3	142.81	3	139.00	138.50	0	7,510	0.00%
2023/08/17	2	138.00	2	141.00	143.50	0	7,497	0.00%
2023/08/16	1	138.50	1	137.00	137.00	0	7,498	0.00%
2023/08/15	2	139.00	3	139.50	140.00	-1	7,496	-0.01%
2023/08/14	2	139.50	0.3	136.00	139.00	1.7	7,452	0.02%
2023/08/11	9	143.34	0	0.00	143.50	9	7,361	0.12%
2023/08/10	3	147.33	6	144.00	145.00	-3	7,284	-0.04%
2023/08/09	4.1	155.28	0	0.00	151.50	4.1	7,190	0.06%
2023/08/08	1	157.00	1	159.00	157.00	0	7,172	0.00%
2023/08/07	2	152.00	1	153.00	153.00	1	7,096	0.01%
2023/08/04	4	152.75	7	153.57	153.00	-3	7,112	-0.04%
2023/08/02	1	157.00	1	151.00	151.50	0	7,156	0.00%
2023/08/01	1	154.50	2	157.25	156.00	-1	7,157	-0.01%
2023/07/31	3	166.33	1	160.50	160.50	2	7,087	0.03%
2023/07/28	1	161.50	0	0.00	165.50	1	7,045	0.01%
2023/07/27	2	164.25	6	163.50	163.50	-4	7,092	-0.06%
2023/07/26	6	166.83	3	164.33	164.00	3	7,021	0.04%
2023/07/25	5	162.80	6	165.17	164.50	-1	6,878	-0.01%
2023/07/24	3	157.67	7.1	159.26	158.50	-4.1	6,735	-0.06%
2023/07/21	0	0.00	1.1	148.91	149.50	-1.1	6,458	-0.02%
2023/07/20	1	147.50	1	147.00	147.50	0	6,443	0.00%
2023/07/19	4.1	141.50	2	142.75	142.50	2.1	6,420	0.03%
2023/07/18	6	142.58	9.2	142.08	141.50	-3.2	6,490	-0.05%
2023/07/17	2.3	149.13	7.1	148.18	149.00	-4.8	6,392	-0.08%
2023/07/14	13.1	146.22	16	147.44	144.00	-2.9	6,242	-0.05%
2023/07/13	10.1	146.71	3	146.35	144.50	7.1	6,123	0.12%
2023/07/12	2.2	142.19	7	141.00	143.00	-4.8	5,938	-0.08%
2023/07/11	1.1	142.55	1	144.51	140.50	0.1	5,853	0.00%
2023/07/10	3	146.82	4.1	145.99	146.00	-1	5,727	-0.02%
2023/07/07	4	143.75	6	142.17	144.00	-2	5,747	-0.03%
2023/07/06	2	135.50	1	135.00	136.50	1	5,326	0.02%
2023/07/05	2.1	130.76	5	131.20	131.00	-3	5,329	-0.06%
2023/07/04	0	133.00	0	135.50	133.50	0	5,304	0.00%
2023/07/03	35	139.59	15	138.43	137.50	20	5,175	0.39%
2023/06/30	5	130.52	7	132.57	136.00	-2	4,961	-0.04%
2023/06/29	1	125.00	6.2	129.18	129.50	-5.2	4,553	-0.11%
2023/06/28	0	0.00	0	115.50	118.00	0	4,363	0.00%
2023/06/27	0	0.00	1	113.00	113.00	-1	4,255	-0.02%
2023/06/26	0.1	111.00	0	0.00	112.50	0.1	4,252	0.00%
2023/06/21	1	112.00	0	0.00	112.00	1	4,249	0.02%
2023/06/20	0	0.00	0.1	111.50	112.50	-0.1	4,249	0.00%
2023/06/19	1	113.00	1	112.50	112.50	0	4,251	0.00%
2023/06/16	2.1	114.96	0	0.00	113.00	2.1	4,261	0.05%
2023/06/15	1	111.00	2	112.25	113.00	-1	4,258	-0.02%
2023/06/14	1	109.50	0	0.00	111.00	1	4,242	0.02%
2023/06/13	1.1	109.09	0	0.00	108.50	1.1	4,231	0.03%
2023/06/12	0	0.00	10	116.00	112.50	-10	4,226	-0.24%
2023/06/09	2	115.50	3.6	115.97	116.00	-1.6	4,198	-0.04%
2023/06/08	5	113.00	0	0.00	110.00	5	4,149	0.12%
2023/06/07	0	0.00	0	111.50	112.50	0	4,176	0.00%
2023/06/06	0.1	110.00	0	0.00	110.00	0.1	4,162	0.00%
2023/06/05	0	0.00	1	109.50	109.50	-1	4,162	-0.02%
2023/06/02	1	111.50	0	0.00	110.00	1	4,182	0.02%
2023/06/01	0	0.00	2	111.00	111.00	-2	4,174	-0.05%
2023/05/31	1	109.00	0	0.00	109.00	1	4,137	0.02%
2023/05/30	2	109.25	9	109.56	109.50	-7	4,128	-0.17%
2023/05/29	2	111.00	1	112.00	109.50	1	4,073	0.02%
2023/05/26	5	103.00	2	103.00	103.00	3	3,928	0.08%
2023/05/25	1	98.90	0	0.00	98.60	1	3,868	0.03%
2023/05/24	1	98.90	0	0.00	98.60	1	3,857	0.03%
2023/05/23	4.1	102.62	0	0.00	101.00	4.1	3,851	0.11%
2023/05/19	0.1	98.80	0	0.00	98.00	0.1	3,934	0.00%
2023/05/15	0	98.80	2	98.60	98.20	-2	3,957	-0.05%
2023/05/12	4	98.40	0	0.00	100.00	4	3,985	0.10%
2023/05/11	4	100.13	2	101.00	100.00	2	3,975	0.05%
2023/05/08	13	113.27	10	111.50	109.00	3	3,971	0.08%
2023/04/27	1	109.50	1	110.50	108.50	0	4,030	0.00%
2023/04/25	3	113.17	4	110.75	109.00	-1	4,004	-0.02%
2023/04/24	0	0.00	3	113.00	113.50	-3	3,966	-0.08%
2023/04/21	0	0.00	2	114.50	115.00	-2	3,934	-0.05%
2023/04/20	3	118.67	1	116.00	114.50	2	3,810	0.05%
2023/04/19	1	119.00	1.5	117.83	115.50	-0.5	3,799	-0.01%
2023/04/18	0	0.00	8.6	116.16	114.00	-8.6	3,722	-0.23%
2023/04/17	9	114.22	4.3	115.34	115.50	4.7	3,711	0.13%
2023/04/14	2	112.50	1.2	113.25	112.00	0.8	3,647	0.02%
2023/04/13	3	112.17	3	113.33	112.50	0	3,634	0.00%
2023/04/12	9	104.89	7	105.71	112.50	2	3,558	0.06%
2023/04/11	4	104.38	4	104.50	106.00	0	3,367	0.00%
2023/04/10	1	103.00	16	105.06	105.00	-15	3,443	-0.44%
2023/04/07	0	0.00	6	101.92	102.50	-6	3,296	-0.18%
2023/03/30	0	93.85	0	0.00	92.40	0	3,436	0.00%
2023/03/29	1	93.83	0	0.00	93.60	1	3,410	0.03%
2023/03/27	0	98.50	0	0.00	97.30	0	3,450	0.00%
2023/03/24	1	98.90	0	0.00	99.00	1	3,489	0.03%
2023/03/22	1	98.51	0	0.00	98.30	1	3,549	0.03%
2023/03/21	1	99.70	0	0.00	98.50	1	3,565	0.03%
2023/03/20	2	100.50	2	100.75	99.50	0	3,563	0.00%
2023/03/16	1	96.02	0	0.00	96.10	1	3,686	0.03%
2023/03/15	3	98.30	1	98.20	97.90	2	3,776	0.05%
2023/03/14	7	100.50	0	0.00	99.50	7	3,823	0.18%
2023/03/13	0	0.00	2	98.00	102.00	-2	3,864	-0.05%
2023/03/10	3.1	99.39	2	98.50	98.50	1.1	3,921	0.03%
2023/03/09	3	103.00	0	0.00	102.50	3	3,897	0.08%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	6	104.50	107.00	-6	3,966	-0.15%
2023/03/06	5	102.00	4	102.50	103.00	1	3,954	0.03%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/02/23	1	106.00	1	105.50	106.50	0	4,187	0.00%
2023/02/22	0	0.00	2	105.25	106.00	-2	4,189	-0.05%
2023/02/21	3	106.17	1.2	107.42	105.50	1.8	4,176	0.04%
2023/02/20	3	105.50	12	104.29	106.50	-9	4,187	-0.21%
2023/02/17	1	103.00	0	0.00	102.50	1	4,128	0.02%
2023/02/14	1	98.90	0	0.00	99.00	1	4,113	0.02%
2023/02/13	5	97.00	0	0.00	96.90	5	4,129	0.12%
2023/02/10	1	97.70	0	0.00	97.30	1	4,152	0.02%
2023/02/08	6.1	98.42	0	0.00	98.40	6.1	4,093	0.15%
2023/02/07	0	0.00	2	99.10	99.50	-2	4,073	-0.05%
2023/02/06	7	100.71	0	0.00	99.60	7	4,063	0.17%
2023/02/03	0	0.00	4	104.00	105.00	-4	3,971	-0.10%
2023/02/02	1	105.00	1	105.00	105.50	0	4,028	0.00%
2023/02/01	5	103.50	9	106.00	105.00	-4	3,987	-0.10%
2023/01/31	3	98.80	1	99.50	99.10	2	3,898	0.05%
2023/01/11	0	0.00	1	93.50	93.30	-1	4,190	-0.02%
2023/01/10	0	0.00	1	93.00	93.30	-1	4,159	-0.02%
2023/01/09	2	92.50	3.6	92.71	93.30	-1.6	4,100	-0.04%
2023/01/06	2	90.20	0	0.00	89.80	2	4,022	0.05%
2023/01/04	0	0.00	1	91.60	91.70	-1	3,978	-0.03%
2022/12/28	6.2	91.56	7	91.90	91.90	-0.8	3,763	-0.02%
2022/12/23	21	89.73	20	89.51	88.90	1	3,619	0.03%
2022/12/22	3	89.13	3	89.70	90.00	0	3,537	0.00%
2022/12/19	1	87.60	0	0.00	85.50	1	3,524	0.03%
2022/12/16	1	88.00	0	0.00	87.70	1	3,573	0.03%
2022/12/09	2	89.70	2	88.50	88.50	0	3,476	0.00%
2022/12/08	0	0.00	1	90.30	90.00	-1	3,421	-0.03%
2022/12/07	0.5	88.10	1	86.80	85.90	-0.5	3,324	-0.02%
2022/12/06	0	0.00	11	90.15	90.20	-11	3,217	-0.34%
2022/12/05	1	90.00	1	89.80	88.80	0	3,152	0.00%
2022/12/02	11	88.25	1	87.40	88.70	10	3,095	0.32%
2022/12/01	0	0.00	2	85.55	85.70	-2	3,011	-0.07%
2022/11/30	1	84.30	0	0.00	85.00	1	2,989	0.03%
2022/11/29	2	83.40	2	83.80	85.10	0	2,969	0.00%
2022/11/23	0	0.00	1	82.10	82.10	-1	2,838	-0.04%
2022/11/22	2	84.95	0	0.00	82.90	2	2,816	0.07%
2022/11/21	3	86.00	4	86.00	86.30	-1	2,738	-0.04%
2022/11/17	0	0.00	2	82.30	82.00	-2	2,654	-0.08%
2022/11/15	1	81.80	0	0.00	81.80	1	2,614	0.04%
2022/11/14	2	81.45	1	80.00	81.70	1	2,645	0.04%
2022/11/11	1	78.50	0	0.00	78.50	1	2,801	0.04%
2022/11/09	0.1	78.50	0	0.00	78.30	0.1	3,016	0.00%
2022/11/08	3	81.00	0	0.00	80.20	3	2,979	0.10%
2022/11/07	0	0.00	1	78.90	79.40	-1	2,957	-0.03%
2022/11/03	0	0.00	1	78.30	78.40	-1	2,957	-0.03%
2022/11/02	4	78.70	4	78.30	78.70	0	2,941	0.00%
2022/10/31	19.1	78.56	19	77.00	77.00	0.1	2,895	0.00%
2022/10/28	0	0.00	0.2	80.95	80.80	-0.2	2,838	-0.01%
2022/10/27	2	80.80	7.1	80.77	81.20	-5.1	2,823	-0.18%
2022/10/26	4	78.65	4	79.50	80.00	0	2,780	0.00%
2022/10/25	9	78.97	5	78.72	80.00	4	2,724	0.15%
2022/10/24	2	77.40	11	78.10	78.10	-9	2,582	-0.35%
2022/10/21	2	73.10	2.1	73.40	73.60	-0.1	2,496	0.00%
2022/10/20	1	71.50	1	72.20	71.60	0	2,421	0.00%
2022/10/19	12	70.27	14	70.62	70.40	-2	2,376	-0.09%
2022/10/18	0	0.00	0	66.00	66.30	0	2,337	0.00%
2022/10/05	0.1	66.50	0	0.00	66.20	0.1	2,505	0.00%
2022/10/03	1	62.40	3	63.00	63.60	-2	2,546	-0.08%
2022/09/29	2	63.40	1	65.00	62.10	1	2,542	0.04%
2022/09/28	0	0.00	2.2	63.37	63.00	-2.2	2,539	-0.09%
2022/09/27	2	65.70	31	65.58	66.80	-29	2,548	-1.14%
2022/09/26	3.2	67.53	6	68.80	66.40	-2.8	2,544	-0.11%
2022/09/23	5.1	71.70	1	70.50	70.40	4.1	2,556	0.16%
2022/09/22	4	76.53	2	76.15	76.20	2	2,561	0.08%
2022/09/21	2	78.65	0	0.00	78.30	2	2,574	0.08%
2022/09/20	4.1	78.16	0	0.00	77.90	4.1	2,636	0.15%
2022/09/19	0	0.00	0.1	82.70	80.80	-0.1	2,673	0.00%
2022/09/16	0	0.00	0.1	83.50	81.90	-0.1	2,731	0.00%
2022/09/13	1	83.40	0	0.00	83.50	1	2,794	0.04%
2022/09/12	2	83.55	5	82.78	83.70	-3	2,837	-0.11%
2022/09/08	2	82.55	1.1	82.60	83.20	1	2,926	0.03%
2022/09/07	1	80.70	0	0.00	80.50	1	2,967	0.03%
2022/09/06	0.1	82.60	0	0.00	82.00	0.1	3,156	0.00%
2022/08/29	1	83.20	3	83.70	85.40	-2	3,241	-0.06%
2022/08/26	1	86.50	0	0.00	86.10	1	3,237	0.03%
2022/08/25	2	87.85	1	87.70	87.70	1	3,223	0.03%
2022/08/24	3	88.30	4	88.35	88.20	-1	3,225	-0.03%
2022/08/23	1	86.60	0	0.00	86.60	1	3,215	0.03%
2022/08/22	2.1	86.27	7.1	86.00	86.20	-5	3,253	-0.15%
2022/08/19	10.1	85.58	37	85.80	86.50	-26.9	3,243	-0.83%
2022/08/18	19.2	83.28	17	83.68	83.90	2.2	3,198	0.07%
2022/08/17	42.4	90.20	0	0.00	88.00	42.4	3,013	1.41%
2022/08/16	0.1	98.50	0	0.00	97.70	0.1	2,843	0.00%
2022/08/10	0	0.00	2	102.00	101.00	-2	2,940	-0.07%
2022/08/05	0.1	98.10	0	0.00	98.90	0.1	3,159	0.00%
2022/08/01	0	0.00	1	104.00	101.50	-1	3,236	-0.03%
2022/07/26	0.2	100.00	1	102.00	99.40	-0.9	3,399	-0.03%
2022/07/25	3	101.33	2	100.00	100.00	1	3,457	0.03%
2022/07/19	1	97.90	0	0.00	97.40	1	4,609	0.02%
2022/07/18	0.2	93.00	0	0.00	94.50	0.2	4,654	0.00%
2022/07/15	3	95.13	2	94.50	94.40	1	4,720	0.02%
2022/07/14	2	95.35	2	95.70	96.30	0	4,833	0.00%
2022/07/13	3	97.20	3	100.00	96.40	0	4,957	0.00%
2022/07/12	7	98.00	9	98.24	98.00	-2	5,311	-0.04%
2022/07/08	2.2	104.53	1	105.00	105.00	1.2	6,030	0.02%
2022/07/07	0.2	106.00	0	0.00	106.00	0.2	6,067	0.00%
2022/07/06	0	0.00	9	107.89	106.50	-9	6,132	-0.15%
2022/07/05	9	112.61	1	112.50	112.50	8	6,141	0.13%
2022/07/04	1	109.00	0	110.00	112.50	1	6,096	0.02%
2022/06/30	6	111.92	6	110.75	110.50	0	6,034	0.00%
2022/06/29	0	0.00	2	110.00	110.50	-2	6,062	-0.03%
2022/06/28	3	109.67	1.1	109.82	108.50	1.9	6,091	0.03%
2022/06/27	1	108.00	0	0.00	108.00	1	6,062	0.02%
2022/06/24	0.1	107.00	4	102.00	107.50	-3.9	6,191	-0.06%
2022/06/23	2	100.00	2	101.00	101.50	0	6,235	0.00%
2022/06/22	5	101.20	5.3	101.63	99.70	-0.3	6,360	0.00%
2022/06/21	0	100.50	0	0.00	101.00	0	6,577	0.00%
2022/06/20	6.1	101.39	5.1	100.94	99.80	1.1	6,562	0.02%
2022/06/17	4.1	100.04	10	100.90	101.00	-5.9	6,524	-0.09%
2022/06/16	6.5	107.12	3	108.50	105.50	3.5	6,414	0.05%
2022/06/15	3.2	111.87	1	108.50	108.00	2.2	6,386	0.03%
2022/06/14	4.1	109.87	3.1	109.06	110.00	1	6,176	0.02%
2022/06/13	0.1	112.00	0.1	116.00	112.00	-0.1	6,137	0.00%
2022/06/09	1	115.00	1	115.00	114.50	0	6,112	0.00%
2022/06/08	1	114.00	0	0.00	113.50	1	6,089	0.02%
2022/06/07	0	0.00	0.1	112.50	114.00	-0.1	6,089	0.00%
2022/06/06	1	113.50	14	113.14	113.00	-13	6,101	-0.21%
2022/06/02	3.1	113.34	0.1	113.50	112.50	3	6,122	0.05%
2022/06/01	21.3	114.51	0	0.00	114.00	21.3	6,132	0.35%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	0	0.00	2.1	114.63	116.50	-2.1	6,120	-0.03%
2022/05/27	2.1	112.79	2	113.25	113.00	0.1	6,065	0.00%
2022/05/26	3	113.50	1	115.50	112.50	2	6,065	0.03%
2022/05/25	1	114.50	2	115.50	115.00	-1	6,042	-0.02%
2022/05/24	15	115.70	2	116.50	114.50	13	6,028	0.22%
2022/05/23	1	119.00	2	119.00	119.50	-1	5,968	-0.02%
2022/05/20	25	122.28	25	120.74	117.50	0	5,961	0.00%
2022/05/19	0	0.00	1	119.50	119.00	-1	5,901	-0.02%
2022/05/17	8	118.00	8	119.00	118.50	0	5,839	0.00%
2022/05/16	0	0.00	1	118.50	118.50	-1	5,809	-0.02%
2022/05/13	3	117.67	5	118.80	116.00	-2	5,750	-0.03%
2022/05/12	1.1	113.00	4.1	112.52	112.00	-3.1	5,612	-0.05%
2022/05/11	1	117.00	0	0.00	115.50	1	5,588	0.02%
2022/05/09	1	117.00	0.1	117.50	116.00	0.9	5,528	0.02%
2022/05/06	1	121.00	0	0.00	119.50	1	5,498	0.02%
2022/05/05	1	123.00	6	122.25	122.00	-5	5,479	-0.09%
2022/05/04	0	0.00	5	121.69	120.50	-5	5,462	-0.09%
2022/05/03	11	124.77	0.2	124.00	123.50	10.8	5,418	0.20%
2022/04/29	9	126.83	8	126.50	127.50	1	5,388	0.02%
2022/04/28	4	127.13	25.1	125.01	125.00	-21.1	5,336	-0.40%
2022/04/27	6	131.50	4	131.00	134.00	2	5,177	0.04%
2022/04/26	34	133.12	34.3	133.44	133.50	-0.3	5,001	-0.01%
2022/04/25	2	123.75	0	0.00	127.50	2	4,210	0.05%
2022/04/21	4	130.25	1	127.50	127.50	3	4,080	0.07%
2022/04/20	3	129.83	1.1	132.77	131.00	1.9	4,037	0.05%
2022/04/19	10	131.75	32.5	134.35	133.50	-22.5	3,920	-0.57%
2022/04/18	26	132.81	10	133.05	132.50	16	3,801	0.42%
2022/04/15	22	129.84	26	130.50	130.50	-4	3,517	-0.11%
2022/04/14	8	122.75	7	121.57	124.00	1	3,058	0.03%
2022/04/13	5	118.50	3	117.67	117.50	2	2,849	0.07%
2022/04/12	2	117.75	3	118.17	118.50	-1	2,793	-0.04%
2022/04/11	15	115.93	14	115.14	115.00	1	2,716	0.04%
2022/04/08	2	115.75	0	0.00	116.50	2	2,684	0.07%
2022/04/07	2	112.50	1	115.00	112.00	1	2,655	0.04%
2022/04/06	2	115.50	0	0.00	115.00	2	2,628	0.08%
2022/04/01	6	114.58	8	115.50	115.50	-2	2,591	-0.08%
2022/03/31	1.2	115.07	0	0.00	111.00	1.2	2,490	0.05%
2022/03/30	6	112.42	4	113.50	112.50	2	2,432	0.08%
2022/03/29	10.1	115.20	2	113.50	113.50	8.1	2,388	0.34%
2022/03/28	2	116.25	2.2	119.14	121.50	-0.2	2,230	-0.01%
2022/03/25	2	117.25	2.1	117.98	119.00	-0.1	2,145	0.00%
2022/03/24	10	116.70	4	119.88	119.50	6	2,259	0.27%
2022/03/18	0	0.00	1	109.50	109.00	-1	2,212	-0.05%
2022/03/17	0.1	106.00	3	107.50	107.50	-3	2,193	-0.13%
2022/03/16	2.1	106.00	0.1	107.00	106.50	2	2,207	0.09%
2022/03/15	0.1	106.00	0	0.00	105.50	0.1	2,207	0.00%
2022/03/14	3.1	106.97	3	107.00	107.50	0.1	2,210	0.00%
2022/03/10	0.4	106.69	1	106.00	106.50	-0.7	2,216	-0.03%
2022/03/09	3.2	106.00	1.1	105.55	105.50	2.1	2,212	0.09%
2022/03/08	5.2	107.40	3	105.50	105.00	2.2	2,187	0.10%
2022/03/07	2.2	108.56	0	0.00	108.00	2.2	2,158	0.10%
2022/03/03	1	113.00	0	0.00	114.00	1	2,133	0.05%
2022/03/02	2	112.25	0	0.00	112.50	2	2,126	0.09%
2022/03/01	0	0.00	1	110.00	111.50	-1	2,128	-0.05%
2022/02/25	3	108.50	0	0.00	108.50	3	2,217	0.14%
2022/02/24	1	109.50	0	0.00	108.50	1	2,224	0.04%
2022/02/21	0.1	114.50	1	113.00	113.50	-1	2,253	-0.04%
2022/02/17	0	0.00	10	110.65	110.50	-10	2,241	-0.45%
2022/02/14	0	0.00	10	110.00	110.00	-10	2,309	-0.43%
2022/02/11	2	111.00	0	0.00	111.50	2	2,342	0.09%
2022/02/10	2	111.00	0	0.00	112.00	2	2,366	0.08%
2022/02/08	0	111.50	10	112.50	110.50	-10	2,457	-0.41%
2022/01/26	1.1	105.55	0	0.00	106.00	1.1	2,482	0.04%
2022/01/24	2	109.00	1	109.00	109.00	1	2,524	0.04%
2022/01/21	31	112.00	0	0.00	111.00	31	2,549	1.22%
2022/01/14	0	0.00	1	115.00	115.00	-1	2,695	-0.04%
2022/01/12	0	0.00	1	116.00	116.00	-1	2,715	-0.04%
2022/01/11	2	117.50	1	116.00	116.50	1	2,728	0.04%
2022/01/10	0.2	120.50	5	118.90	121.00	-4.9	2,728	-0.18%
2022/01/07	3	116.50	11	116.68	116.50	-8	2,746	-0.29%
2022/01/06	1	112.00	1	114.50	114.50	0	2,795	0.00%
2022/01/05	1	113.50	1	114.00	112.00	0	2,868	0.00%
2022/01/03	1	113.50	5.1	112.51	114.00	-4.1	3,122	-0.13%
2021/12/28	2	109.75	0	0.00	110.50	2	4,345	0.05%
2021/12/27	2	110.00	1	111.00	110.50	1	4,786	0.02%
2021/12/24	3	110.67	1	111.00	110.50	2	5,362	0.04%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/22	1	112.50	1	113.00	112.00	0	5,612	0.00%
2021/12/21	0	0.00	1	113.00	114.00	-1	5,597	-0.02%
2021/12/20	27	119.15	23	117.72	114.00	4	5,569	0.07%
2021/12/17	8	117.50	9	117.67	116.50	-1	5,313	-0.02%
2021/12/14	1	109.00	2	109.75	108.50	-1	5,104	-0.02%
2021/12/13	1	109.00	2	109.75	110.00	-1	5,102	-0.02%
2021/12/10	2	108.50	2	109.00	108.50	0	5,104	0.00%
2021/12/09	2	109.50	2	110.25	110.00	0	5,102	0.00%
2021/12/08	2	110.75	0	0.00	110.50	2	5,113	0.04%
2021/11/29	1	108.00	0	0.00	109.00	1	5,193	0.02%
2021/11/24	2	113.50	2	115.00	112.00	0	5,212	0.00%
2021/11/23	4	111.25	0	0.00	111.00	4	5,118	0.08%
2021/11/22	2	110.50	0	0.00	109.50	2	5,143	0.04%
2021/11/19	0	0.00	4	111.38	111.50	-4	5,154	-0.08%
2021/11/18	4	107.25	5	108.40	109.00	-1	5,126	-0.02%
2021/11/17	5	108.60	3	109.00	107.50	2	5,138	0.04%
2021/11/16	3	108.67	5	110.40	108.50	-2	5,148	-0.04%
2021/11/15	9	108.83	1	109.00	109.00	8	5,155	0.16%
2021/11/12	1	111.50	0	0.00	111.00	1	5,142	0.02%
2021/11/11	0	0.00	42	111.92	112.50	-42	5,132	-0.82%
2021/11/10	8.1	116.97	38	114.50	114.00	-29.9	5,123	-0.58%
2021/11/09	0	0.00	5	113.50	114.50	-5	5,111	-0.10%
2021/11/08	40	115.50	0	0.00	114.00	40	5,101	0.78%
2021/11/05	0	0.00	17	109.53	110.50	-17	5,044	-0.34%
2021/11/04	3	112.50	0	0.00	110.50	3	5,066	0.06%
2021/11/03	10	113.15	0	0.00	112.00	10	5,088	0.20%
2021/11/02	5	112.00	1	114.50	111.50	4	5,088	0.08%
2021/10/29	0	0.00	7	112.64	113.00	-7	5,063	-0.14%
2021/10/28	3.1	113.55	3	110.00	114.00	0.1	5,017	0.00%
2021/10/27	9	107.89	8	108.38	109.00	1	4,896	0.02%
2021/10/26	7.1	106.79	4	107.63	106.00	3.1	4,881	0.06%
2021/10/25	8	104.94	3	105.67	105.50	5	4,873	0.10%
2021/10/22	2	106.50	9	105.50	105.50	-7	4,896	-0.14%
2021/10/21	6	106.67	5	108.50	108.00	1	4,909	0.02%
2021/10/20	5	108.20	0	0.00	106.50	5	4,874	0.10%
2021/10/19	4	107.88	0	0.00	108.00	4	4,845	0.08%
2021/10/18	1	107.00	7	107.00	107.50	-6	4,837	-0.12%
2021/10/15	3	110.67	1	107.00	110.50	2	4,826	0.04%
2021/10/14	5	111.50	20	112.05	111.50	-15	4,733	-0.32%
2021/10/13	3.1	115.56	2	114.25	118.00	1.1	4,607	0.02%
2021/10/12	24	117.23	3	114.00	113.00	21	4,523	0.46%
2021/10/08	1.1	122.82	1	120.50	121.00	0.1	4,420	0.00%
2021/10/07	43	121.94	43	118.51	123.50	0	4,316	0.00%
2021/10/06	89.1	128.25	112	127.34	122.00	-22.9	4,053	-0.56%	大賣/
2021/10/05	0	0.00	1	116.00	123.50	-1	3,406	-0.03%
2021/10/04	36.1	117.16	7	118.36	121.50	29.1	3,164	0.92%
2021/10/01	42.1	120.17	77	119.27	113.00	-34.9	2,791	-1.25%
2021/09/30	3	113.83	9	114.11	116.50	-6	2,257	-0.27%
2021/09/29	34.1	107.30	1	108.00	106.00	33.1	2,115	1.56%
2021/09/24	1	102.00	1	102.50	102.50	0	2,382	0.00%
2021/09/23	1	102.50	0	0.00	102.00	1	2,481	0.04%
2021/09/17	2	103.50	2	104.00	103.50	0	2,701	0.00%
2021/09/16	2	104.00	1	104.00	104.00	1	2,764	0.04%
2021/09/14	1	107.00	3	105.50	105.00	-2	3,029	-0.07%
2021/09/13	3	109.33	0	0.00	108.00	3	3,427	0.09%
2021/09/10	0	0.00	1	109.50	109.50	-1	3,531	-0.03%
2021/09/09	0.1	104.00	3	106.17	106.50	-2.9	3,588	-0.08%
2021/09/08	2	104.50	0	0.00	103.00	2	3,798	0.05%
2021/09/07	0	0.00	0.5	107.50	107.00	-0.5	4,045	-0.01%
2021/09/03	2	108.50	0	0.00	108.50	2	4,632	0.04%
2021/08/31	1.2	110.58	0	0.00	112.00	1.2	5,146	0.02%
2021/08/26	1	115.00	1	116.50	115.00	0	5,594	0.00%
2021/08/25	0	0.00	1	112.50	114.50	-1	5,636	-0.02%
2021/08/23	0	0.00	1	110.00	109.50	-1	5,800	-0.02%
2021/08/13	0	0.00	1	113.50	116.00	-1	5,921	-0.02%
2021/08/12	1	114.00	1	114.50	115.00	0	5,937	0.00%
2021/08/11	3	115.17	4	114.63	114.50	-1	5,995	-0.02%
2021/08/10	16	118.13	9	116.17	115.50	7	6,044	0.12%
2021/08/09	1	116.50	19	118.08	119.50	-18	6,130	-0.29%
2021/08/06	11	117.91	4	120.50	116.50	7	6,187	0.11%
2021/08/05	3	117.67	3	118.00	119.00	0	6,271	0.00%
2021/08/04	3	119.17	0	0.00	118.50	3	6,460	0.05%
2021/08/03	1	122.00	0	0.00	122.50	1	6,669	0.01%
2021/08/02	0	0.00	1	123.50	124.00	-1	6,996	-0.01%
2021/07/30	0	0.00	1	123.50	121.50	-1	7,098	-0.01%
2021/07/29	2	122.50	0	0.00	122.00	2	7,252	0.03%
2021/07/28	1.1	123.59	3	122.17	123.00	-1.9	7,292	-0.03%
2021/07/26	0	0.00	1	126.00	125.00	-1	7,485	-0.01%
2021/07/23	1	127.00	1	129.50	126.50	0	7,531	0.00%
2021/07/22	1	128.00	0	0.00	126.50	1	7,517	0.01%
2021/07/20	12	131.33	3	129.83	129.00	9	7,521	0.12%
2021/07/19	0.1	130.00	1	131.00	129.50	-1	7,501	-0.01%
2021/07/16	1	131.50	2	129.50	128.00	-1	7,575	-0.01%
2021/07/15	1	130.40	5	130.00	131.00	-4	7,606	-0.05%
2021/07/14	1	127.00	2	125.75	126.50	-1	7,680	-0.01%
2021/07/13	0	0.00	4	128.88	126.00	-4	7,810	-0.05%
2021/07/12	0	0.00	5	131.00	129.00	-5	7,844	-0.06%
2021/07/09	5	129.00	0	0.00	129.00	5	7,879	0.06%
2021/07/08	9	130.50	11	132.86	133.50	-2	7,911	-0.03%
2021/07/07	8	132.00	0	133.00	130.50	8	7,908	0.10%
2021/07/06	0	0.00	1	134.50	134.00	-1	7,945	-0.01%
2021/07/05	8	138.13	10	137.55	136.00	-2	7,924	-0.03%
2021/07/02	12	132.42	12	132.92	133.50	0	7,828	0.00%
2021/07/01	2	131.00	3.1	130.00	129.50	-1.1	7,797	-0.01%
2021/06/30	2	134.50	1.2	135.38	134.00	0.8	7,705	0.01%
2021/06/29	2	134.25	3	133.33	131.50	-1	7,616	-0.01%
2021/06/28	1	132.00	3	131.67	131.50	-2	7,515	-0.03%
2021/06/25	2	136.25	2	132.25	131.50	0	7,436	0.00%
2021/06/24	3	135.67	3	134.33	134.50	0	7,399	0.00%
2021/06/23	11	140.05	9	134.61	134.00	2	7,310	0.03%
2021/06/22	49.1	141.77	51	139.76	137.50	-2	7,170	-0.03%
2021/06/21	6.5	133.08	24.1	131.88	133.50	-17.6	6,799	-0.26%
2021/06/18	7	133.64	9	132.83	132.50	-2	6,703	-0.03%
2021/06/17	19	134.55	13	136.19	132.50	6	6,614	0.09%
2021/06/16	16	131.66	19.1	132.03	132.50	-3.1	6,410	-0.05%
2021/06/15	18	129.47	15	129.60	130.00	3	6,149	0.05%
2021/06/11	12	127.46	15	126.93	124.50	-3	5,929	-0.05%
2021/06/10	36.1	124.01	30.1	121.92	121.50	6	5,562	0.11%
2021/06/09	4	117.25	10.3	121.44	123.50	-6.3	5,306	-0.12%
2021/06/07	13	113.42	10	112.20	111.50	3	5,059	0.06%
2021/06/04	18	122.44	14	123.64	116.00	4	4,986	0.08%
2021/06/02	0	0.00	2	116.00	115.00	-2	4,624	-0.04%
2021/06/01	0	0.00	1	114.00	113.50	-1	4,574	-0.02%
2021/05/31	4	112.00	4	111.88	110.50	0	4,564	0.00%
2021/05/28	2	106.50	3	107.50	106.00	-1	4,450	-0.02%
2021/05/27	0	0.00	1	103.50	105.50	-1	4,400	-0.02%
2021/05/25	0	0.00	2	103.00	103.50	-2	4,499	-0.04%
2021/05/24	2	102.75	0	0.00	103.50	2	4,519	0.04%
2021/05/20	1	101.50	1	106.00	101.50	0	4,619	0.00%
2021/05/19	1	108.00	0	0.00	106.00	1	4,617	0.02%
2021/05/18	1	102.00	1	104.50	104.50	0	4,604	0.00%
2021/05/17	6.1	96.16	6	99.48	95.50	0.1	4,577	0.00%
2021/05/14	2	106.75	5	106.80	106.00	-3	4,465	-0.07%
2021/05/13	8	104.94	16	106.63	106.00	-8	4,390	-0.18%
2021/05/12	6	108.00	3.1	106.00	105.50	2.9	4,288	0.07%
2021/05/11	20	120.88	3	120.00	116.00	17	4,090	0.42%
2021/05/10	15	124.60	27	123.31	122.50	-12	3,867	-0.31%
2021/05/07	5	117.90	15.5	117.68	116.50	-10.5	3,558	-0.30%
2021/05/06	21	116.26	26	113.37	119.00	-5	3,469	-0.14%
2021/05/05	3.2	111.44	2	109.00	109.00	1.2	3,343	0.04%
2021/05/04	2.1	109.86	2	107.50	106.50	0.1	3,356	0.00%
2021/05/03	28	117.14	8	115.94	112.00	20	3,386	0.59%
2021/04/29	2	114.00	7	115.50	116.00	-5	3,283	-0.15%
2021/04/28	0	0.00	1	112.50	113.50	-1	3,255	-0.03%
2021/04/27	2	114.75	2	116.00	114.00	0	3,268	0.00%
2021/04/23	1	112.50	3	111.67	112.00	-2	3,305	-0.06%
2021/04/22	1	112.00	3	114.00	112.00	-2	3,332	-0.06%
2021/04/21	1	116.00	1	117.50	116.50	0	3,284	0.00%
2021/04/20	9	117.72	3	117.33	117.50	6	3,261	0.18%
2021/04/19	7.1	116.02	7.4	118.93	119.00	-0.3	3,242	-0.01%
2021/04/16	1	114.00	1.1	113.19	114.00	-0.1	3,150	0.00%
2021/04/15	2	112.75	6	114.00	112.00	-4	3,155	-0.13%
2021/04/14	3.3	110.23	7	112.00	110.50	-3.8	3,196	-0.12%
2021/04/13	8	111.06	13	110.00	110.50	-5	3,157	-0.16%
2021/04/12	18.1	112.21	6	109.83	112.00	12.1	3,162	0.38%
2021/04/09	1	108.00	0	0.00	108.00	1	3,138	0.03%
2021/04/08	1.2	110.67	2	111.25	110.50	-0.8	3,123	-0.03%
2021/04/07	0.2	108.00	10	108.50	108.00	-9.8	3,132	-0.31%
2021/04/06	3	106.17	1	106.00	106.50	2	3,160	0.06%
2021/04/01	1	105.50	2	105.75	106.00	-1	3,207	-0.03%
2021/03/31	6	106.50	3	107.67	106.00	3	3,224	0.09%
2021/03/30	7	104.79	28	106.75	108.50	-21	3,245	-0.65%
2021/03/29	16	104.75	2	106.00	105.50	14	3,277	0.43%
2021/03/26	11	105.14	5	105.50	105.50	6	3,391	0.18%
2021/03/25	2.5	105.30	1	105.00	105.00	1.5	3,485	0.04%
2021/03/24	13	106.92	2	108.00	106.00	11	3,537	0.31%
2021/03/23	4	109.63	2	109.00	109.50	2	3,558	0.06%
2021/03/22	3	110.67	3	110.83	111.00	0	3,572	0.00%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/18	5	114.00	0	0.00	113.50	5	3,700	0.14%
2021/03/17	0	0.00	1	113.00	114.00	-1	3,728	-0.03%
2021/03/16	1	112.50	0	0.00	112.00	1	3,793	0.03%
2021/03/11	2	114.00	0	0.00	113.50	2	3,876	0.05%
2021/03/10	0	0.00	6	112.42	113.50	-6	3,905	-0.15%
2021/03/08	1	112.00	0	0.00	110.50	1	3,991	0.03%
2021/03/04	3	115.00	1	115.00	113.00	2	4,113	0.05%
2021/03/03	3	115.33	0	0.00	114.00	3	4,160	0.07%
2021/02/26	15	118.17	16	118.13	114.00	-1	4,366	-0.02%
2021/02/23	2	113.75	2	116.00	115.50	0	4,389	0.00%
2021/02/22	4	114.50	0	0.00	115.00	4	4,366	0.09%
2021/02/19	0	111.50	2	109.50	111.50	-2	4,314	-0.05%
2021/02/17	2	105.00	5	105.50	108.00	-3	4,402	-0.07%
2021/02/05	2	103.25	0	0.00	103.50	2	4,388	0.05%
2021/02/04	0	0.00	5	103.90	105.00	-5	4,417	-0.11%
2021/02/03	6	102.83	2	104.25	102.00	4	4,432	0.09%
2021/02/02	2	103.01	1	103.00	103.00	1	4,487	0.02%
2021/02/01	0	0.00	3	103.33	104.00	-3	4,622	-0.06%
2021/01/29	3	102.33	0	0.00	100.50	3	4,630	0.06%
2021/01/28	2	103.50	3	103.67	104.00	-1	4,753	-0.02%
2021/01/27	4	106.50	1	106.50	106.50	3	4,791	0.06%
2021/01/26	0	0.00	1	107.00	109.00	-1	4,830	-0.02%
2021/01/25	5.1	109.71	8	109.38	110.50	-2.9	4,821	-0.06%
2021/01/22	0	0.00	10	104.05	105.00	-10	4,748	-0.21%
2021/01/21	1	99.70	2	100.00	100.50	-1	4,716	-0.02%
2021/01/20	4	101.75	0	0.00	100.00	4	4,804	0.08%
2021/01/19	4	103.00	4	104.25	103.00	0	4,809	0.00%
2021/01/18	0	0.00	3.5	101.86	102.50	-3.5	4,802	-0.07%
2021/01/15	6	101.33	22	100.59	100.50	-16	4,794	-0.33%
2021/01/14	1	103.50	1	105.50	103.50	0	4,842	0.00%
2021/01/13	1	102.00	1	103.50	102.50	0	4,830	0.00%
2021/01/12	7	102.79	0	0.00	101.50	7	4,904	0.14%
2021/01/11	6	106.34	2	105.50	106.00	4	4,880	0.08%
2021/01/08	3	109.33	1.5	112.33	109.00	1.5	4,914	0.03%
2021/01/07	4.5	110.61	8	110.63	113.50	-3.5	4,952	-0.07%
2021/01/06	3	106.67	1	108.50	106.50	2	5,136	0.04%
2021/01/05	3	110.17	1	111.00	110.00	2	5,662	0.04%
2021/01/04	8.5	107.03	10	106.30	109.50	-1.5	5,885	-0.03%
2020/12/31	1	107.00	0	0.00	107.00	1	5,926	0.02%
2020/12/30	4	108.38	0	0.00	109.00	4	6,274	0.06%
2020/12/29	1	108.54	0	0.00	109.00	1	6,638	0.02%
2020/12/28	2	110.02	1	110.50	110.00	1	6,673	0.02%
2020/12/25	0	0.00	1	112.00	112.50	-1	6,715	-0.01%
2020/12/24	2	113.00	0	0.00	113.00	2	6,845	0.03%
2020/12/23	2	114.75	1.2	113.72	113.50	0.8	7,092	0.01%
2020/12/22	3.3	117.03	5	119.40	113.50	-1.7	7,963	-0.02%
2020/12/21	6	117.50	7.2	116.74	118.50	-1.2	7,993	-0.02%
2020/12/18	6.1	114.24	4.2	113.23	112.00	1.9	8,037	0.02%
2020/12/17	1.2	109.42	1	109.00	110.50	0.2	8,124	0.00%
2020/12/16	0	0.00	1.2	113.17	114.00	-1.2	8,311	-0.01%
2020/12/15	6	112.33	4	114.88	111.50	2	8,619	0.02%
2020/12/14	8	117.12	1	117.50	116.50	7	8,628	0.08%
2020/12/11	4	120.88	0	0.00	120.00	4	8,708	0.05%
2020/12/10	0	122.00	4	123.25	121.50	-4	8,802	-0.04%
2020/12/09	2	122.75	6	122.58	122.00	-4	9,052	-0.04%
2020/12/08	3	121.67	1	122.50	121.50	2	9,665	0.02%
2020/12/07	2	122.51	1	122.00	122.50	1	9,957	0.01%
2020/12/04	1	124.00	1	125.00	124.00	0	10,280	0.00%
2020/12/03	1	126.00	3	126.67	126.00	-2	10,551	-0.02%
2020/12/02	2	126.00	5	127.00	126.00	-3	11,057	-0.03%
2020/12/01	2	130.25	2	129.25	128.50	0	11,168	0.00%
2020/11/30	4	131.50	4	132.00	130.50	0	11,330	0.00%
2020/11/27	2	128.50	1	127.50	129.00	1	11,394	0.01%
2020/11/26	11	128.23	10	126.95	127.00	1	11,696	0.01%
2020/11/25	6	124.17	5	125.00	125.50	1	12,113	0.01%
2020/11/24	17	121.03	20	119.75	120.00	-3	12,092	-0.02%
2020/11/23	7	121.79	1	121.51	122.00	6	12,418	0.05%
2020/11/20	16.2	123.41	0	0.00	123.50	16.2	12,613	0.13%
2020/11/19	0	0.00	1	125.50	126.00	-1	12,815	-0.01%
2020/11/18	1	125.50	1	124.50	124.50	0	13,059	0.00%
2020/11/17	0	0.00	4	124.38	124.00	-4	13,204	-0.03%
2020/11/16	3	127.32	1	126.50	125.50	2	13,334	0.02%
2020/11/13	4	130.38	6	129.92	130.00	-2	13,382	-0.01%
2020/11/12	1	128.50	0	0.00	128.50	1	13,825	0.01%
2020/11/10	2	131.75	2	130.50	130.50	0	13,956	0.00%
2020/11/09	5	134.20	3	135.17	134.00	2	14,046	0.01%
2020/11/06	2	130.00	1	132.00	131.00	1	13,998	0.01%
2020/11/05	7	130.43	2	133.50	130.00	5	14,170	0.04%
2020/11/04	5	131.70	5	132.00	129.50	0	14,447	0.00%
2020/11/02	0.2	129.00	4	129.25	127.50	-3.8	14,818	-0.03%
2020/10/30	1.2	133.01	0	0.00	130.00	1.2	14,818	0.01%
2020/10/29	3	132.00	0	0.00	132.00	3	14,959	0.02%
2020/10/28	6	135.25	16.1	135.69	133.50	-10.1	14,980	-0.07%
2020/10/26	0.2	131.00	0	0.00	130.00	0.2	15,370	0.00%
2020/10/23	3	133.33	2	133.50	132.00	1	15,697	0.01%
2020/10/22	2	129.75	3	131.17	131.00	-1	15,679	-0.01%
2020/10/21	1	133.50	0	0.00	132.00	1	15,659	0.01%
2020/10/20	8	132.13	1	132.00	132.50	7	15,711	0.04%
2020/10/19	3	134.50	2	135.00	135.00	1	15,682	0.01%
2020/10/16	8	136.50	2	135.50	134.50	6	15,822	0.04%
2020/10/15	5	140.20	6	140.50	138.00	-1	15,821	-0.01%
2020/10/14	19	142.08	21	142.19	141.50	-2	15,766	-0.01%
2020/10/13	30	141.10	28	142.27	139.50	2	15,613	0.01%
2020/10/12	21	138.29	45	137.94	139.00	-24	15,189	-0.16%
2020/10/08	14	136.18	24	136.00	135.00	-10	15,200	-0.07%
2020/10/07	32	139.52	44	139.33	135.50	-12	15,128	-0.08%
2020/10/06	34	136.88	50	137.78	138.00	-16	14,831	-0.11%
2020/10/05	1	128.00	3	128.67	130.00	-2	14,654	-0.01%
2020/09/30	11	125.64	10	124.90	128.00	1	14,650	0.01%
2020/09/29	6	124.25	5	124.50	125.00	1	14,619	0.01%
2020/09/28	10	124.70	7	125.43	124.00	3	14,564	0.02%
2020/09/25	127	135.81	124	133.38	123.50	3	14,299	0.02%	大買/大賣/
2020/09/24	22	131.95	23	133.37	131.00	-1	13,382	-0.01%
2020/09/23	2	133.00	2	132.25	133.00	0	13,238	0.00%
2020/09/22	25	130.82	21	131.64	130.00	4	13,125	0.03%
2020/09/21	75	134.75	63	133.50	132.00	12	13,008	0.09%
2020/09/18	19	133.24	38	133.46	135.00	-19	12,802	-0.15%
2020/09/17	3	129.67	0	0.00	129.00	3	12,474	0.02%
2020/09/16	11	131.00	23	128.96	132.00	-12	12,394	-0.10%
2020/09/15	28	129.07	11	129.05	129.50	17	12,266	0.14%
2020/09/14	55	129.42	59	128.15	129.00	-4	12,154	-0.03%
2020/09/11	64	135.14	100	135.77	130.50	-36	11,857	-0.30%
2020/09/10	62	132.65	47	132.02	133.50	15	11,230	0.13%
2020/09/09	68	129.32	108	131.63	134.00	-40	10,947	-0.37%	大賣/
2020/09/08	93	128.27	21	129.69	127.00	72	10,630	0.68%
2020/09/07	27	133.22	57	133.88	132.50	-30	10,371	-0.29%
2020/09/04	15	123.87	39	123.60	124.00	-24	9,944	-0.24%
2020/09/03	36	124.08	42	124.38	124.50	-6	9,887	-0.06%
2020/09/02	26	121.83	27	122.65	123.50	-1	9,735	-0.01%
2020/09/01	80	121.86	59	122.46	120.00	21	9,670	0.22%
2020/08/31	57	118.21	57	119.89	123.00	0	9,339	0.00%
2020/08/28	18	113.42	10	113.85	113.50	8	8,874	0.09%
2020/08/27	40	115.73	50	113.81	113.50	-10	8,776	-0.11%
2020/08/26	12	111.54	26	111.81	113.50	-14	8,455	-0.17%
2020/08/25	43	109.64	64	108.63	108.00	-21	8,298	-0.25%
2020/08/24	28	106.55	38	105.01	108.00	-10	8,316	-0.12%
2020/08/21	25	102.18	7	101.64	102.50	18	8,429	0.21%
2020/08/20	33	98.92	7	99.60	99.00	26	8,356	0.31%
2020/08/19	1	105.00	8	105.13	105.50	-7	8,192	-0.09%
2020/08/18	52	105.38	57	105.90	105.00	-5	8,084	-0.06%
2020/08/17	11	99.60	6	99.78	101.00	5	7,657	0.07%
2020/08/14	16	99.47	8	100.39	98.50	8	7,612	0.11%
2020/08/13	29	98.11	9	98.24	99.40	20	7,588	0.26%
2020/08/12	14	99.01	4	98.95	98.20	10	7,538	0.13%
2020/08/11	31	99.32	19	99.94	99.10	12	7,552	0.16%
2020/08/10	82	100.89	111	100.21	98.40	-29	7,429	-0.39%	大賣/
2020/08/07	15	98.03	13	98.14	100.00	2	7,137	0.03%
2020/08/06	3	94.07	5	94.72	93.70	-2	6,803	-0.03%
2020/08/05	3	93.87	1	94.00	93.60	2	6,815	0.03%
2020/08/04	6	94.57	8	94.60	94.00	-2	6,837	-0.03%
2020/08/03	1	92.50	0	0.00	93.00	1	6,713	0.01%
2020/07/31	12	92.71	14	92.60	92.20	-2	6,772	-0.03%
2020/07/30	6	94.28	12	94.38	93.50	-6	7,089	-0.08%
2020/07/29	16	91.19	15	91.29	92.80	1	7,121	0.01%
2020/07/28	19	88.29	3	89.00	87.60	16	6,862	0.23%
2020/07/27	4	89.03	2	90.00	89.30	2	6,882	0.03%
2020/07/24	22	88.65	22	88.90	87.70	0	6,840	0.00%
2020/07/23	3	88.20	5	89.26	89.60	-2	6,813	-0.03%
2020/07/22	23	90.61	13	89.83	88.40	10	6,770	0.15%
2020/07/21	6	88.95	4	88.63	89.10	2	6,617	0.03%
2020/07/20	3	86.53	4	87.00	87.90	-1	6,546	-0.02%
2020/07/17	6	87.98	3	87.33	86.60	3	6,502	0.05%
2020/07/16	14	87.51	1	87.40	88.00	13	6,434	0.20%
2020/07/15	24	88.05	8.3	87.22	85.50	15.7	6,338	0.25%
2020/07/14	1	84.80	0	0.00	83.70	1	6,094	0.02%
2020/07/13	7	84.99	0	0.00	84.50	7	6,103	0.11%
2020/07/10	17	86.14	12	86.16	85.20	5	6,061	0.08%
2020/07/09	4	85.18	1	84.90	83.70	3	5,844	0.05%
2020/07/08	2	82.00	2	82.70	82.50	0	5,863	0.00%
2020/07/07	6	83.00	3	82.50	81.50	3	5,885	0.05%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/07/03	0	0.00	2	85.00	84.80	-2	5,902	-0.03%
2020/07/02	2	85.05	0	0.00	84.70	2	5,995	0.03%
2020/07/01	1	83.50	0	0.00	85.40	1	6,078	0.02%
2020/06/30	6.1	84.35	6	84.17	83.80	0.1	6,148	0.00%
2020/06/29	2.1	85.54	28	85.48	85.00	-25.9	6,218	-0.42%
2020/06/24	0	0.00	1	87.00	86.10	-1	6,224	-0.02%
2020/06/23	0	0.00	11	86.17	86.00	-11	6,294	-0.17%
2020/06/22	9	87.34	3	87.37	87.10	6	6,343	0.09%
2020/06/19	0.1	87.00	0	0.00	86.80	0.1	6,422	0.00%
2020/06/18	12	87.93	9	88.08	87.70	3	6,471	0.05%
2020/06/17	2.1	86.81	14	86.93	86.90	-12	6,542	-0.18%
2020/06/16	2	87.00	0	0.00	86.90	2	6,739	0.03%
2020/06/15	5	86.62	0	0.00	86.10	5	6,985	0.07%
2020/06/12	1	87.80	1	87.40	87.00	0	7,107	0.00%
2020/06/11	5	88.80	1	88.90	87.40	4	7,441	0.05%
2020/06/10	4	92.23	1	92.60	91.00	3	7,668	0.04%
2020/06/09	4	92.33	3	92.13	91.70	1	8,053	0.01%
2020/06/08	1	92.00	1	92.90	92.90	0	8,207	0.00%
2020/06/05	0	0.00	2	90.60	91.40	-2	8,337	-0.02%
2020/06/04	2	88.55	2	89.35	88.70	0	8,491	0.00%
2020/06/03	1	88.80	0	0.00	88.40	1	8,703	0.01%
2020/06/02	6	89.68	5	88.94	88.90	1	8,813	0.01%
2020/06/01	13	90.32	18	90.82	91.20	-5	8,787	-0.06%
2020/05/29	6	93.03	5	92.32	89.50	1	8,748	0.01%
2020/05/28	11	91.16	10	91.76	91.80	1	8,599	0.01%
2020/05/27	0	0.00	5	87.82	87.50	-5	8,429	-0.06%
2020/05/26	3	86.60	0	0.00	86.40	3	8,592	0.03%
2020/05/22	1	85.20	2	85.60	84.30	-1	8,761	-0.01%
2020/05/21	0	0.00	1	85.40	85.60	-1	8,736	-0.01%
2020/05/20	27	86.42	27	85.16	84.60	0	8,723	0.00%
2020/05/19	14	86.79	6	88.43	86.50	8	8,637	0.09%
2020/05/18	25	85.70	6	86.38	87.70	19	8,557	0.22%
2020/05/15	7	83.83	69	83.59	83.20	-62	8,482	-0.73%
2020/05/14	17	86.60	1	86.20	84.20	16	8,460	0.19%
2020/05/13	2	86.80	0	0.00	85.90	2	8,343	0.02%
2020/05/12	3	88.23	3	87.77	87.40	0	8,258	0.00%
2020/05/11	2	88.35	0	0.00	88.10	2	8,179	0.02%
2020/05/08	12	89.77	0	0.00	89.60	12	8,130	0.15%
2020/05/07	6	90.18	1	90.20	90.00	5	8,072	0.06%
2020/05/06	39	91.91	18	91.69	88.50	21	7,962	0.26%
2020/05/05	10	88.02	11.3	89.42	91.30	-1.3	7,567	-0.02%
2020/05/04	6	84.28	4	83.60	83.00	2	7,113	0.03%
2020/04/30	1	83.80	1	84.10	83.80	0	7,022	0.00%
2020/04/29	3	82.20	2	81.75	81.80	1	6,971	0.01%
2020/04/28	2	81.90	3	80.67	82.50	-1	6,967	-0.01%
2020/04/27	3	78.80	5	79.50	80.00	-2	6,962	-0.03%
2020/04/24	3	79.53	1	78.60	78.60	2	6,939	0.03%
2020/04/23	5	81.56	3	80.50	80.50	2	6,897	0.03%
2020/04/22	0	0.00	1	80.50	81.50	-1	6,872	-0.01%
2020/04/21	2	82.60	1	83.50	80.90	1	6,863	0.01%
2020/04/20	1	81.00	1	81.70	81.90	0	6,837	0.00%
2020/04/17	10	83.87	1	82.30	81.80	9	6,954	0.13%
2020/04/16	7	82.49	0	0.00	83.70	7	6,962	0.10%
2020/04/15	7	82.20	0	0.00	82.80	7	6,954	0.10%
2020/04/14	1	82.60	0	0.00	82.20	1	6,966	0.01%
2020/04/13	1	83.10	6	82.73	82.00	-5	6,959	-0.07%
2020/04/10	2	82.75	4	83.73	84.50	-2	6,854	-0.03%
2020/04/09	2	83.00	2	83.65	81.30	0	6,781	0.00%
2020/04/08	1	83.00	1	82.30	84.30	0	6,713	0.00%
2020/04/06	5	80.00	20	79.50	81.80	-15	6,569	-0.23%
2020/04/01	1	78.70	2	78.10	78.90	-1	6,473	-0.02%
2020/03/31	28	75.62	7	76.64	77.70	21	6,388	0.33%
2020/03/30	1	74.50	5	74.60	74.10	-4	6,324	-0.06%
2020/03/27	3	75.87	14	76.09	75.60	-11	6,358	-0.17%
2020/03/26	2	76.05	3	75.90	75.80	-1	6,378	-0.02%
2020/03/25	1	76.20	10	75.98	75.30	-9	6,323	-0.14%
2020/03/24	2	74.50	12	75.03	74.60	-10	6,241	-0.16%
2020/03/23	2	69.10	17	70.77	72.50	-15	6,196	-0.24%
2020/03/20	44	74.63	25	73.69	73.00	19	6,100	0.31%
2020/03/19	17	75.44	21	72.36	71.60	-4	5,881	-0.07%
2020/03/18	18	80.78	19	79.75	79.50	-1	5,633	-0.02%
2020/03/17	30	80.04	28	80.19	78.60	2	5,468	0.04%
2020/03/16	18	85.73	6	84.32	83.60	12	5,091	0.24%
2020/03/13	35	83.08	33	79.48	84.40	2	4,749	0.04%
2020/03/12	1	83.00	10	79.55	81.00	-9	4,251	-0.21%
2020/03/11	6	83.25	1	84.50	83.00	5	4,036	0.12%
2020/03/10	2	81.45	10	81.02	83.30	-8	3,777	-0.21%
2020/03/09	16	80.02	5	79.82	78.60	11	3,560	0.31%
2020/03/06	27	78.70	27	78.98	78.70	0	3,313	0.00%
2020/03/05	1	78.10	2	77.85	77.50	-1	3,167	-0.03%
2020/03/04	2	76.90	1	76.40	75.90	1	3,118	0.03%
2020/03/03	16	78.96	22	78.26	78.10	-6	3,053	-0.20%
2020/03/02	8	77.50	4	77.30	79.00	4	2,907	0.14%
2020/02/27	30	78.56	21	75.24	73.60	9	2,709	0.33%
2020/02/26	10	76.30	16	75.94	77.00	-6	2,456	-0.24%
2020/02/24	0	0.00	2	73.05	73.20	-2	2,209	-0.09%
2020/02/21	0	0.00	1	72.80	73.10	-1	2,184	-0.05%
2020/02/19	3	73.30	3	72.50	72.30	0	2,161	0.00%
2020/02/17	1	72.20	2	71.70	72.30	-1	2,152	-0.05%
2020/02/11	1	68.90	0	0.00	68.50	1	2,196	0.05%
2020/02/06	1	69.40	0	0.00	68.90	1	2,498	0.04%
2020/02/05	1	68.70	0	0.00	68.10	1	2,498	0.04%
2020/02/03	2	66.25	1	66.40	66.90	1	2,519	0.04%
2020/01/30	0	0.00	1	68.50	66.90	-1	2,568	-0.04%
2020/01/16	0	0.00	4	72.50	72.60	-4	2,596	-0.15%
2020/01/15	0	0.00	4	71.73	71.30	-4	2,611	-0.15%
2020/01/14	3	72.23	0	0.00	72.30	3	2,602	0.12%
2020/01/13	6	73.47	15	75.32	72.50	-9	2,575	-0.35%
2020/01/10	12	70.03	2	70.00	70.10	10	2,429	0.41%
2020/01/09	1	69.30	0	0.00	68.50	1	2,378	0.04%
2020/01/08	4	68.75	2	69.00	68.00	2	2,370	0.08%
2020/01/07	4	70.40	1	70.30	70.30	3	2,375	0.13%
2020/01/03	2	71.75	1	71.80	71.40	1	2,505	0.04%
2019/12/31	1	72.20	0	0.00	72.20	1	2,540	0.04%
2019/12/27	1	72.40	0	0.00	72.10	1	2,547	0.04%
2019/12/25	1	73.00	1	73.90	72.60	0	2,559	0.00%
2019/12/24	1	74.60	0	0.00	75.00	1	2,531	0.04%
2019/12/23	1	74.80	1	75.50	75.80	0	2,496	0.00%
2019/12/18	0	0.00	10	73.00	73.20	-10	2,448	-0.41%
2019/12/17	1	72.40	1	72.20	72.00	0	2,433	0.00%
2019/12/16	1	72.30	0	0.00	72.00	1	2,484	0.04%
2019/12/13	0	0.00	5	72.72	72.10	-5	2,561	-0.20%
2019/12/09	1	70.70	0	0.00	70.70	1	2,763	0.04%
2019/12/04	0	0.00	1	71.40	71.20	-1	2,892	-0.03%
2019/12/02	1	70.30	0	0.00	70.60	1	2,969	0.03%
2019/11/27	1	74.00	0	0.00	73.10	1	3,066	0.03%
2019/11/26	0	0.00	2	73.65	73.80	-2	3,088	-0.06%
2019/11/25	1	72.50	0	0.00	72.70	1	3,105	0.03%
2019/11/21	1	72.00	0	0.00	71.90	1	3,146	0.03%
2019/11/20	0	0.00	1	71.70	71.70	-1	3,176	-0.03%
2019/11/12	0	0.00	1	74.70	74.60	-1	3,174	-0.03%
2019/11/11	1	74.30	2	73.10	73.00	-1	3,136	-0.03%
2019/11/08	1	77.50	1	75.80	75.60	0	3,100	0.00%
2019/11/07	1	76.40	1	76.50	76.30	0	3,072	0.00%
2019/11/06	0	0.00	2	75.85	75.20	-2	3,027	-0.07%
2019/11/05	3	76.50	6	76.87	75.00	-3	2,937	-0.10%
2019/11/04	1	73.10	0	0.00	73.10	1	2,784	0.04%
2019/10/30	10	72.40	0	0.00	72.40	10	2,853	0.35%
2019/10/29	1	71.50	0	0.00	70.50	1	2,838	0.04%
2019/10/28	2	71.95	1	72.20	72.00	1	2,938	0.03%
2019/10/25	0	0.00	15	71.63	71.50	-15	3,007	-0.50%
2019/10/24	1	73.80	0	0.00	73.80	1	3,101	0.03%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/15	0	0.00	2	77.80	76.00	-2	4,065	-0.05%
2019/10/14	2	77.80	4	78.23	77.60	-2	4,178	-0.05%
2019/10/09	3	76.87	3	77.47	77.40	0	4,093	0.00%
2019/10/08	3	76.90	0	0.00	76.20	3	4,021	0.07%
2019/10/07	0	0.00	1	75.20	75.10	-1	3,963	-0.03%
2019/09/27	1	73.90	20	74.10	73.90	-19	4,033	-0.47%
2019/09/26	0	0.00	10	77.00	75.30	-10	4,005	-0.25%
2019/09/25	0	0.00	1	76.80	76.80	-1	3,976	-0.03%
2019/09/19	0	0.00	4	77.20	76.30	-4	3,899	-0.10%
2019/09/18	8	78.40	5.3	78.15	77.70	2.7	3,860	0.07%
2019/09/17	1	77.50	4	78.30	77.30	-3	3,835	-0.08%
2019/09/16	34	78.05	3	80.10	77.50	31	3,934	0.79%
2019/09/11	0	0.00	21	76.60	76.60	-21	3,803	-0.55%
2019/09/06	0	0.00	1	76.20	76.00	-1	3,696	-0.03%
2019/09/04	0	0.00	2	75.00	74.90	-2	3,762	-0.05%
2019/09/03	22	75.34	3	74.57	74.10	19	3,726	0.51%
2019/08/30	1	69.50	0	0.00	69.30	1	3,729	0.03%
2019/08/28	0	0.00	1	69.20	68.00	-1	3,922	-0.03%
2019/08/27	3	70.67	0	0.00	70.00	3	3,929	0.08%
2019/08/23	0	0.00	1	70.80	71.50	-1	3,993	-0.03%
2019/08/22	1	72.80	0	0.00	71.30	1	3,966	0.03%
2019/08/16	1	73.40	1	72.20	73.50	0	3,934	0.00%
2019/08/12	0	0.00	1	73.80	74.30	-1	4,085	-0.02%
2019/08/08	1	74.30	0	0.00	74.30	1	4,088	0.02%
2019/08/06	0	0.00	4	70.90	72.60	-4	4,114	-0.10%
2019/08/01	1	76.00	0	0.00	75.40	1	4,051	0.02%
2019/07/30	8	77.63	0	0.00	75.80	8	4,001	0.20%
2019/07/29	0	0.00	2	80.80	79.90	-2	3,882	-0.05%
2019/07/26	5	81.28	9	81.86	81.60	-4	3,842	-0.10%
2019/07/25	3	80.77	8	80.10	79.80	-5	3,739	-0.13%
2019/07/24	5	80.00	8	80.70	79.80	-3	3,714	-0.08%
2019/07/23	1	80.00	0	0.00	79.00	1	3,639	0.03%
2019/07/22	7	80.79	3	79.37	78.80	4	3,615	0.11%
2019/07/19	27	78.93	31	79.22	79.20	-4	3,610	-0.11%
2019/07/18	26	79.58	28	79.87	76.80	-2	3,515	-0.06%
2019/07/17	24	77.76	22	78.61	78.10	2	3,303	0.06%
2019/07/16	5	72.82	12	72.72	74.00	-7	2,902	-0.24%
2019/07/12	0	0.00	3	69.67	69.60	-3	2,834	-0.11%
2019/07/11	2	70.40	0	0.00	69.80	2	2,876	0.07%
2019/07/10	7	70.37	1	70.20	70.30	6	2,876	0.21%
2019/07/09	4	70.33	6	71.03	70.50	-2	2,869	-0.07%
2019/07/08	2	69.05	0	0.00	69.00	2	2,834	0.07%
2019/07/05	3	69.80	6	69.03	69.20	-3	2,877	-0.10%
2019/07/04	2	68.70	3	68.87	69.00	-1	2,863	-0.03%
2019/07/03	1	67.20	1	67.30	67.10	0	2,838	0.00%
2019/07/02	10	66.31	4	66.50	67.00	6	2,871	0.21%
2019/07/01	3	65.43	1	65.30	65.10	2	2,891	0.07%
2019/06/28	2	65.05	1	65.30	64.90	1	2,906	0.03%
2019/06/27	2	65.50	1	66.70	65.50	1	2,937	0.03%
2019/06/26	1	66.50	1	66.50	66.40	0	2,975	0.00%
2019/06/21	1	67.30	2	67.35	66.90	-1	2,962	-0.03%
2019/06/13	1	69.20	1	69.80	69.60	0	3,325	0.00%
2019/06/10	3	69.77	0	0.00	70.10	3	3,183	0.09%
2019/06/06	1	68.50	2	68.00	68.70	-1	3,137	-0.03%
2019/06/05	7	68.90	4	68.90	68.60	3	3,078	0.10%
2019/06/04	3	66.10	12	65.93	66.00	-9	2,931	-0.31%
2019/06/03	2	65.80	1	64.50	64.10	1	2,900	0.03%
2019/05/31	3	65.03	4	65.53	65.40	-1	2,850	-0.04%
2019/05/22	5	62.82	0	0.00	62.40	5	2,851	0.18%
2019/05/21	8	63.85	8	63.96	63.10	0	2,864	0.00%
2019/05/20	9	65.19	8	64.60	64.40	1	2,977	0.03%
2019/05/17	0	0.00	5	60.60	60.80	-5	2,901	-0.17%
2019/05/16	2	62.00	0	0.00	60.00	2	2,945	0.07%
2019/05/14	1	60.00	0	0.00	60.40	1	2,978	0.03%
2019/05/13	2	59.80	2	59.30	59.00	0	3,060	0.00%
2019/05/10	0	0.00	1	60.80	60.80	-1	3,121	-0.03%
2019/05/09	1	62.60	0	0.00	62.00	1	3,214	0.03%
2019/05/08	2	62.90	2	64.50	62.70	0	3,271	0.00%
2019/05/03	0	0.00	2	63.65	63.50	-2	3,946	-0.05%
2019/05/02	2	62.40	0	0.00	62.40	2	4,045	0.05%
2019/04/30	0	0.00	2	61.50	60.90	-2	4,023	-0.05%
2019/04/29	8	62.54	2	62.25	62.00	6	4,088	0.15%
2019/04/26	5	63.78	0	0.00	62.40	5	4,083	0.12%
2019/04/25	1	65.00	0	0.00	64.60	1	4,066	0.02%
2019/04/24	10	69.70	10	68.70	68.40	0	4,033	0.00%
2019/04/22	0	0.00	5	70.10	68.90	-5	4,040	-0.12%
2019/04/18	4	67.58	3	68.80	70.00	1	4,143	0.02%
2019/04/17	0.2	69.40	0	0.00	69.40	0.2	4,083	0.00%
2019/04/16	0	0.00	1	72.20	71.90	-1	4,072	-0.02%
2019/04/15	0	0.00	1	72.50	72.50	-1	4,159	-0.02%
2019/04/12	2	71.70	3	71.73	71.90	-1	4,313	-0.02%
2019/04/11	1	75.70	2	75.10	74.00	-1	4,398	-0.02%
2019/04/10	1	74.00	0	0.00	74.50	1	4,433	0.02%
2019/04/09	1	73.50	2	74.15	73.60	-1	4,515	-0.02%
2019/04/08	1	73.60	0	0.00	74.10	1	4,521	0.02%
2019/04/02	0	0.00	2	72.10	72.00	-2	4,550	-0.04%
2019/04/01	1	74.00	4	72.70	71.70	-3	4,815	-0.06%
2019/03/29	2	72.70	0	0.00	74.00	2	4,907	0.04%
2019/03/27	2	73.55	1	73.80	72.80	1	4,948	0.02%
2019/03/26	4	74.80	0	0.00	73.80	4	5,053	0.08%
2019/03/25	1	74.70	0	0.00	74.00	1	5,074	0.02%
2019/03/22	6	75.83	6	75.03	76.30	0	5,057	0.00%
2019/03/21	6	76.47	3	75.17	74.20	3	5,039	0.06%
2019/03/20	11	75.87	9	75.91	75.80	2	4,979	0.04%
2019/03/19	9	71.36	6	70.65	72.50	3	4,803	0.06%
2019/03/15	0	0.00	3	68.93	69.00	-3	4,770	-0.06%
2019/03/14	2	69.00	4	68.65	68.20	-2	4,799	-0.04%
2019/03/13	1	69.20	1	69.20	69.00	0	4,848	0.00%
2019/03/12	4	69.80	2	69.80	69.10	2	4,923	0.04%
2019/03/11	3	69.53	9	69.60	69.00	-6	5,007	-0.12%
2019/03/08	3	68.03	2	68.10	69.40	1	5,068	0.02%
2019/03/07	1	68.00	1	67.40	67.30	0	5,365	0.00%
2019/03/06	1	69.40	1	69.00	68.80	0	5,518	0.00%
2019/03/05	2	69.10	0	0.00	68.90	2	5,601	0.04%
2019/02/26	2	69.80	0	0.00	69.20	2	6,016	0.03%
2019/02/25	1	70.90	2	70.45	70.40	-1	6,074	-0.02%
2019/02/21	7	72.03	7	71.21	71.00	0	6,109	0.00%
2019/02/20	4.6	70.34	2	70.70	70.10	2.6	6,103	0.04%
2019/02/19	8	71.81	4	71.28	70.10	4	6,159	0.06%
2019/02/18	1	68.10	1	68.00	68.50	0	6,167	0.00%
2019/02/15	3	70.03	4	69.83	68.20	-1	6,632	-0.02%
2019/02/14	2	68.85	2	68.75	68.50	0	6,673	0.00%
2019/02/13	4	69.30	2	69.15	68.70	2	6,744	0.03%
2019/02/12	3	69.17	3	68.77	70.00	0	6,721	0.00%
2019/02/11	3	69.87	2	70.05	69.90	1	6,675	0.01%
2019/01/30	10	67.91	6	67.65	65.80	4	6,692	0.06%
2019/01/29	5	66.60	6	66.47	66.90	-1	6,755	-0.01%
2019/01/28	4	66.48	6	66.72	66.30	-2	6,809	-0.03%
2019/01/25	54	66.17	48	64.78	64.40	6	6,929	0.09%
2019/01/24	85	63.00	87	62.75	65.60	-2	6,718	-0.03%
2019/01/23	30	59.63	30	58.76	60.00	0	6,490	0.00%
2019/01/22	4	56.05	4	56.30	56.30	0	6,503	0.00%
2019/01/21	11	54.17	9	54.38	55.20	2	6,652	0.03%
2019/01/18	3	56.77	4	57.18	58.10	-1	6,676	-0.01%
2019/01/17	2	58.15	2	58.00	56.60	0	6,808	0.00%
2019/01/16	4	56.80	12	57.00	57.80	-8	6,925	-0.12%
2019/01/15	4	55.30	10	56.17	56.50	-6	7,096	-0.08%
2019/01/14	2	55.20	12	54.83	54.20	-10	7,266	-0.14%
2019/01/11	13	55.15	4	54.65	54.60	9	7,486	0.12%
2019/01/10	9	54.91	7	55.13	55.10	2	7,773	0.03%
2019/01/09	3	53.30	1	52.60	53.00	2	7,830	0.03%
2019/01/08	4	52.93	1	52.80	52.50	3	7,968	0.04%
2019/01/07	12	53.27	15	53.09	52.80	-3	8,129	-0.04%
2019/01/04	28	55.09	32	53.06	52.50	-4	8,277	-0.05%
2019/01/03	24	57.78	20	58.96	58.30	4	8,492	0.05%
2019/01/02	9	62.06	28	62.52	61.10	-19	8,680	-0.22%
2018/12/28	6	66.08	13	65.24	65.00	-7	8,801	-0.08%
2018/12/27	4	64.50	4	64.28	63.70	0	9,037	0.00%
2018/12/26	2	65.00	3	64.90	63.20	-1	9,370	-0.01%
2018/12/25	5	65.58	13	65.19	65.00	-8	9,769	-0.08%
2018/12/24	41	67.37	42	67.80	67.10	-1	10,018	-0.01%
2018/12/22	16	63.39	18	63.83	65.00	-2	10,207	-0.02%
2018/12/21	2	58.55	3	58.03	59.10	-1	10,623	-0.01%
2018/12/20	1	61.20	1	60.90	59.00	0	10,960	0.00%
2018/12/19	4	60.50	1	60.40	60.50	3	11,468	0.03%
2018/12/18	1	63.30	2	62.80	61.00	-1	11,953	-0.01%
2018/12/14	6	63.40	2	64.50	63.20	4	12,465	0.03%
2018/12/13	16	67.25	5	67.62	65.00	11	12,579	0.09%
2018/12/12	15	65.55	4	66.23	66.20	11	12,862	0.09%
2018/12/11	2	64.95	2	64.60	64.50	0	13,107	0.00%
2018/12/10	7	65.16	6	64.57	64.30	1	13,465	0.01%
2018/12/07	2	64.75	2	64.65	64.40	0	13,711	0.00%
2018/12/06	1	67.10	1	66.20	64.80	0	14,114	0.00%
2018/12/05	2	68.10	3	67.40	66.90	-1	14,250	-0.01%
2018/12/04	15	69.27	3	69.57	69.20	12	14,513	0.08%
2018/12/03	2	68.60	2	68.90	68.30	0	14,797	0.00%
2018/11/30	11	66.06	30	66.93	67.80	-19	14,973	-0.13%
2018/11/29	7	70.10	37	68.74	68.20	-30	14,764	-0.20%
2018/11/28	3	71.53	2	71.10	71.00	1	14,595	0.01%
2018/11/27	3	73.37	9	72.56	73.00	-6	14,535	-0.04%
2018/11/26	50	70.27	57	70.99	72.30	-7	14,478	-0.05%
2018/11/23	3	76.03	4	74.48	74.80	-1	14,229	-0.01%
2018/11/22	5	79.60	3	78.77	76.50	2	14,115	0.01%
2018/11/21	5	80.64	6	80.17	80.30	-1	14,052	-0.01%
2018/11/20	2	79.90	3	80.50	80.00	-1	14,013	-0.01%
2018/11/19	2	80.55	2	80.20	80.70	0	14,004	0.00%
2018/11/16	6	81.45	10	81.18	80.30	-4	14,049	-0.03%
2018/11/15	8	84.86	8	83.43	82.20	0	13,976	0.00%
2018/11/14	48	85.31	41	84.73	83.80	7	13,824	0.05%
2018/11/13	7	78.81	7	79.47	80.90	0	13,419	0.00%
2018/11/12	4	80.63	5	80.92	80.20	-1	13,402	-0.01%
2018/11/09	6	78.53	7	78.71	79.80	-1	13,327	-0.01%
2018/11/08	6	81.13	4	80.25	78.50	2	13,296	0.02%
2018/11/07	33	81.55	23	81.56	80.30	10	13,236	0.08%
2018/11/06	18	81.39	17	81.71	79.50	1	13,157	0.01%
2018/11/05	19	79.77	20	80.27	78.60	-1	12,993	-0.01%
2018/11/02	12	78.86	13	78.58	77.70	-1	12,891	-0.01%
2018/11/01	4	74.75	1	75.50	74.50	3	12,665	0.02%
2018/10/31	5	74.52	5	74.76	74.30	0	12,596	0.00%
2018/10/30	23	73.22	40	70.85	74.20	-17	12,473	-0.14%
2018/10/29	4	76.30	4	75.80	72.20	0	12,330	0.00%
2018/10/26	37	79.96	3	80.17	77.10	34	12,151	0.28%
2018/10/25	49	78.95	87	78.25	80.00	-38	12,043	-0.32%
2018/10/24	39	81.74	9	81.73	81.10	30	11,906	0.25%
2018/10/23	3	81.97	3	82.50	81.40	0	11,815	0.00%
2018/10/22	6	80.18	7	80.70	81.80	-1	11,596	-0.01%
2018/10/19	9	77.84	6	76.67	78.70	3	11,432	0.03%
2018/10/18	66	76.55	58	75.62	76.90	8	11,219	0.07%
2018/10/17	19	75.86	7	75.94	75.00	12	10,919	0.11%
2018/10/16	17	77.64	29	77.58	75.50	-12	10,849	-0.11%
2018/10/15	9	79.66	6	79.25	78.00	3	10,703	0.03%
2018/10/12	45	78.12	27	78.65	81.00	18	10,551	0.17%
2018/10/11	50.1	81.10	47	78.28	77.40	3.1	10,349	0.03%
2018/10/09	21.1	84.63	20	83.81	86.00	1.1	10,213	0.01%
2018/10/08	5	85.46	5	84.90	83.00	0	10,041	0.00%
2018/10/05	12	85.99	18	86.73	86.00	-6	9,870	-0.06%
2018/10/04	18	85.99	14	86.76	88.90	4	9,556	0.04%
2018/10/03	25	89.10	20	88.95	84.30	5	9,225	0.05%
2018/10/02	19	91.59	21	91.85	90.00	-2	8,836	-0.02%
2018/10/01	14	91.94	9	92.30	92.50	5	8,548	0.06%
2018/09/28	21	98.79	34	95.16	90.90	-13	8,092	-0.16%
2018/09/27	39	97.99	37	98.20	99.00	2	7,571	0.03%
2018/09/26	40	95.51	34	95.94	100.00	6	7,234	0.08%
2018/09/25	36	93.78	37	94.18	91.40	-1	6,718	-0.01%
2018/09/21	28	89.64	22	89.91	93.50	6	6,141	0.10%
2018/09/20	0	0.00	1	85.80	86.20	-1	5,790	-0.02%
2018/09/19	1	85.00	1	85.40	84.40	0	5,686	0.00%
2018/09/18	21	85.99	16	85.91	83.50	5	5,687	0.09%
2018/09/17	41	84.48	41	83.28	85.20	0	5,506	0.00%
2018/09/14	5	80.58	19	80.32	80.00	-14	5,357	-0.26%
2018/09/13	10	84.36	14	83.92	83.10	-4	5,057	-0.08%
2018/09/12	86.3	82.39	81	82.86	85.00	5.3	4,890	0.11%
2018/09/11	8	77.90	4	76.83	79.50	4	5,000	0.08%
2018/09/10	85	75.96	83	76.07	77.50	2	4,947	0.04%
2018/09/07	36	73.45	34	73.77	74.50	2	4,690	0.04%
2018/09/06	14	71.78	15	71.89	69.30	-1	4,552	-0.02%
2018/09/05	1	69.00	1	64.00	69.70	0	4,361	0.00%
2018/09/03	1	62.80	0	0.00	62.60	1	4,278	0.02%
2018/08/30	1	64.60	1	63.90	64.10	0	4,310	0.00%
2018/08/29	0	0.00	1	62.50	62.20	-1	4,346	-0.02%
2018/08/28	1	63.00	0	0.00	62.00	1	4,388	0.02%
2018/08/23	6	64.83	6	64.20	62.90	0	4,554	0.00%
2018/08/20	5	61.70	9	59.71	61.50	-4	4,545	-0.09%
2018/08/17	3	60.97	2	60.60	60.50	1	4,488	0.02%
2018/08/10	1	66.10	3	65.90	65.10	-2	4,476	-0.04%
2018/08/08	1	68.90	1	69.50	68.50	0	4,433	0.00%
2018/08/07	1	68.80	3	69.20	68.90	-2	4,430	-0.05%
2018/08/06	1	69.80	0	0.00	68.80	1	4,434	0.02%
2018/08/03	1	69.50	1	69.70	69.70	0	4,453	0.00%
2018/07/31	1	69.40	1	68.80	69.30	0	4,509	0.00%
2018/07/26	2	68.55	2	67.65	68.30	0	4,516	0.00%
2018/07/23	6	70.98	3	70.90	70.00	3	4,763	0.06%
2018/07/20	1	69.00	2	68.25	69.00	-1	4,936	-0.02%
2018/07/19	2	68.25	1	69.00	68.30	1	4,961	0.02%
2018/07/18	0	0.00	1	67.30	68.10	-1	4,975	-0.02%
2018/07/17	6	70.42	5	68.74	67.20	1	4,953	0.02%
2018/07/16	6	68.70	8	68.79	70.60	-2	4,762	-0.04%
2018/07/13	3	65.30	3	64.00	64.20	0	4,662	0.00%
2018/07/09	2	63.25	4	63.08	63.40	-2	4,700	-0.04%
2018/07/06	2	61.20	2	61.50	61.30	0	4,740	0.00%
2018/07/05	2	61.35	3	61.50	61.00	-1	5,370	-0.02%
2018/07/04	0	0.00	1	58.60	62.40	-1	6,067	-0.02%
2018/07/03	2	62.50	1	63.10	60.10	1	6,390	0.02%
2018/07/02	2	63.15	1	62.30	62.30	1	6,626	0.02%
2018/06/29	2	64.10	7	64.89	63.50	-5	7,054	-0.07%
2018/06/28	9	64.29	5	63.82	63.90	4	7,658	0.05%
2018/06/27	4	65.40	4	66.50	62.70	0	8,332	0.00%
2018/06/26	2	63.55	4	62.68	64.90	-2	8,802	-0.02%
2018/06/25	4	63.98	4	63.50	62.10	0	8,792	0.00%
2018/06/22	4	63.25	15	63.16	61.60	-11	8,963	-0.12%
2018/06/21	12	69.07	7	69.54	66.20	5	9,315	0.05%
2018/06/20	48	70.04	42	69.90	70.20	6	9,496	0.06%
2018/06/19	1	68.00	4	69.50	69.50	-3	9,680	-0.03%
2018/06/15	12	64.39	7	63.67	63.20	5	9,827	0.05%
2018/06/14	7	65.49	7	63.96	62.50	0	9,898	0.00%
2018/06/13	6	58.05	9	58.22	60.60	-3	10,054	-0.03%
2018/06/12	5	55.00	5	55.38	55.10	0	10,117	0.00%
2018/06/11	2	54.00	4	54.50	54.70	-2	10,221	-0.02%
2018/06/08	2	55.00	2	56.70	54.70	0	10,384	0.00%
2018/06/07	3	57.77	2	57.60	56.60	1	10,840	0.01%
2018/06/06	4	57.78	4	57.38	58.90	0	11,129	0.00%
2018/06/05	0	0.00	6	56.50	56.20	-6	11,160	-0.05%
2018/06/04	12	56.59	22	57.78	58.00	-10	11,225	-0.09%
2018/06/01	6	51.86	17	51.13	54.20	-11	11,274	-0.10%
2018/05/31	1	50.00	0	0.00	49.35	1	11,491	0.01%
2018/05/30	19	50.56	12	50.81	50.00	7	11,776	0.06%
2018/05/29	12	51.30	7	51.14	50.50	5	11,998	0.04%
2018/05/28	12	51.43	14	50.68	50.30	-2	12,283	-0.02%
2018/05/25	2	59.05	1	55.30	55.10	1	12,605	0.01%
2018/05/24	1	58.50	1	59.40	59.00	0	13,238	0.00%
2018/05/23	5	59.08	4	59.58	59.20	1	13,666	0.01%
2018/05/11	1	53.40	0	0.00	52.00	1	17,175	0.01%
2018/05/09	0	0.00	1	46.80	49.00	-1	17,854	-0.01%
2018/05/07	0	0.00	1	52.50	52.00	-1	17,936	-0.01%
2018/04/27	39	72.79	51	72.32	73.80	-12	18,128	-0.07%
2018/04/26	38	78.07	30	76.64	73.70	8	17,823	0.04%
2018/04/25	3	80.07	0	0.00	81.80	3	17,643	0.02%
2018/04/24	1	80.00	4	82.10	81.00	-3	17,647	-0.02%
2018/04/19	1	83.90	0	0.00	83.50	1	17,908	0.01%
2018/04/18	1	83.40	0	0.00	83.10	1	17,921	0.01%
2018/04/17	0	0.00	6	82.37	83.00	-6	17,958	-0.03%
2018/04/16	4	83.30	11	81.45	82.60	-7	18,044	-0.04%
2018/04/13	2	84.75	0	0.00	84.80	2	18,169	0.01%
2018/04/12	1	85.00	7	83.60	85.00	-6	18,343	-0.03%
2018/04/11	71	83.92	73	84.00	86.00	-2	18,776	-0.01%
2018/04/10	97	92.79	80	89.90	83.30	17	18,412	0.09%
2018/04/09	31	89.18	17	88.71	92.50	14	17,913	0.08%
2018/04/03	29	83.63	23	83.77	84.10	6	17,701	0.03%
2018/04/02	38	82.96	38	82.90	81.70	0	17,646	0.00%
2018/03/31	68	81.20	132	81.79	80.50	-64	17,313	-0.37%	大賣/
2018/03/30	100	80.72	92	80.77	83.40	8	16,682	0.05%
2018/03/29	90	74.22	73	73.98	75.90	17	15,958	0.11%
2018/03/28	0	0.00	1	69.50	69.00	-1	15,366	-0.01%
2018/03/27	40	70.21	32	69.89	69.50	8	15,310	0.05%
2018/03/26	31	69.39	29	69.71	70.00	2	15,026	0.01%
2018/03/23	42	66.40	43	66.07	67.50	-1	14,647	-0.01%
2018/03/22	57	67.71	51	66.15	65.70	6	14,338	0.04%
2018/03/21	22	66.05	75	66.90	65.70	-53	13,650	-0.39%
2018/03/20	11	64.07	9	63.77	64.30	2	13,424	0.01%
2018/03/19	47	65.31	59	64.94	63.10	-12	13,399	-0.09%
2018/03/16	1	61.20	0	0.00	61.20	1	13,028	0.01%
2018/03/15	6	61.75	15	60.29	61.40	-9	12,907	-0.07%
2018/03/14	21	62.12	13	61.15	61.00	8	12,787	0.06%
2018/03/13	87	63.10	78	63.68	60.00	9	12,630	0.07%
2018/03/12	34	61.03	44	61.45	62.90	-10	12,141	-0.08%
2018/03/09	4	57.68	4	58.43	57.20	0	11,822	0.00%
2018/03/08	15	58.17	10	58.16	58.50	5	11,720	0.04%
2018/03/07	19	60.11	14	60.26	58.00	5	11,607	0.04%
2018/03/06	27	59.64	32	59.34	60.70	-5	11,486	-0.04%
2018/03/05	10	60.22	7	60.70	59.00	3	11,234	0.03%
2018/03/02	15	62.70	12	63.16	61.80	3	10,941	0.03%
2018/03/01	22	62.59	26	62.69	63.50	-4	10,699	-0.04%
2018/02/27	52	61.20	54	61.63	62.50	-2	10,391	-0.02%
2018/02/26	93	58.57	127	57.56	59.00	-34	10,017	-0.34%	大賣/
2018/02/23	102	66.81	36	67.46	56.50	66	9,342	0.71%	大買/
2018/02/22	42	61.35	37	61.58	62.70	5	8,886	0.06%
2018/02/21	116	55.36	73	55.38	57.00	43	8,514	0.51%	大買/
2018/02/12	54	49.16	30	50.14	51.90	24	8,049	0.30%
2018/02/09	42	46.70	46	47.89	47.20	-4	7,837	-0.05%
2018/02/08	51	48.98	49	49.02	46.30	2	7,587	0.03%
2018/02/07	105	52.87	104.1	51.69	48.95	0.9	7,199	0.01%	大買/大賣/
2018/02/06	116	57.56	105	58.26	52.20	11	6,565	0.17%	大買/大賣/
2018/02/05	44.1	55.91	58	56.71	58.00	-13.9	5,914	-0.24%
2018/02/02	34	52.11	10	52.26	52.80	24	5,273	0.45%
2018/02/01	24	46.04	18	46.27	48.00	6	4,891	0.12%
2018/01/31	9	40.56	8	41.15	43.65	1	4,577	0.02%
2018/01/30	0	0.00	6	40.39	39.70	-6	4,503	-0.13%
2018/01/29	10	39.75	4	41.15	39.70	6	4,515	0.13%
2018/01/26	15	39.40	15	39.63	40.00	0	4,440	0.00%
2018/01/18	0	0.00	1	35.50	37.50	-1	4,220	-0.02%
2018/01/17	0	0.00	5	30.38	34.10	-5	4,175	-0.12%
2018/01/16	0	0.00	1	33.00	33.00	-1	3,850	-0.03%
2018/01/15	0	0.00	4	36.65	36.65	-4	3,832	-0.10%
2018/01/12	0	0.00	1	40.70	40.70	-1	3,807	-0.03%
2018/01/11	1	44.10	111	45.20	45.20	-110	3,760	-2.93%	大賣/鉅額交易
2018/01/10	3	39.70	6	41.02	41.10	-3	3,707	-0.08%
2018/01/09	5	37.06	1	36.00	37.40	4	3,597	0.11%
2018/01/08	27	33.27	32	33.65	34.00	-5	3,450	-0.14%
2018/01/05	13	29.58	14	28.98	30.95	-1	3,223	-0.03%
2018/01/04	115	27.27	9	27.88	28.15	106	2,767	3.83%	大買/鉅額交易
2018/01/03	16	25.28	3.1	25.02	25.60	12.9	2,512	0.51%
2018/01/02	7	23.19	18	22.87	23.30	-11	2,309	-0.48%