世紀鋼 (9958)-中國信託-文心券商分點個股進出

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	4.1	229.23	3	228.50	230.00	1.1	6,489	0.02%
2024/05/02	3.1	230.75	1	232.00	230.00	2.1	6,487	0.03%
2024/04/30	1	220.04	7	222.86	223.50	-6	6,468	-0.09%
2024/04/26	4.1	212.46	4	215.25	212.50	0.1	6,693	0.00%
2024/04/25	2	202.33	3	212.67	207.50	-1	6,699	-0.01%
2024/04/24	0.1	200.00	0	0.00	200.00	0.1	6,689	0.00%
2024/04/23	2	200.25	3	193.00	194.00	-1	6,756	-0.01%
2024/04/22	5.1	204.54	0	0.00	198.00	5.1	6,803	0.07%
2024/04/19	8.1	212.44	2	212.00	212.00	6.1	6,981	0.09%
2024/04/18	3	215.33	0	0.00	215.50	3	6,969	0.04%
2024/04/17	6	216.83	6	219.75	216.50	0	6,996	0.00%
2024/04/16	10.3	213.35	6	211.92	211.50	4.3	7,118	0.06%
2024/04/15	6	212.75	5	211.30	210.00	1	7,041	0.01%
2024/04/12	3	200.17	8	204.50	206.50	-5	6,916	-0.07%
2024/04/11	16.2	205.53	8	206.69	200.50	8.2	6,878	0.12%
2024/04/10	5	225.00	4	221.25	222.50	1	6,709	0.01%
2024/04/08	2	213.00	2	214.00	213.50	0	6,659	0.00%
2024/04/03	3	215.50	1	212.00	216.00	2	6,637	0.03%
2024/04/02	2	214.75	0	0.00	212.50	2	6,604	0.03%
2024/04/01	4	221.12	2	219.00	217.00	2	6,618	0.03%
2024/03/29	7	222.07	5	218.50	218.50	2	6,595	0.03%
2024/03/28	14	226.14	4	223.00	221.00	10	6,601	0.15%
2024/03/27	2	225.25	1	223.00	221.50	1	6,580	0.02%
2024/03/26	7	239.21	8	234.13	228.50	-1	6,614	-0.02%
2024/03/25	6	234.67	6	235.17	237.50	0	6,471	0.00%
2024/03/22	6	221.92	7	223.57	221.00	-1	6,440	-0.02%
2024/03/21	6	217.17	5	221.40	219.50	1	6,438	0.02%
2024/03/20	39	207.15	32	202.89	207.50	7	6,744	0.10%
2024/03/19	5	218.40	3	217.83	217.50	2	6,635	0.03%
2024/03/18	2	223.00	0	0.00	224.00	2	6,628	0.03%
2024/03/15	2.2	227.45	0	0.00	225.00	2.2	6,641	0.03%
2024/03/14	6	237.67	0	0.00	232.00	6	6,668	0.09%
2024/03/13	3	249.51	8	253.25	246.00	-5	6,671	-0.07%
2024/03/12	7	247.07	8	241.44	248.50	-1	6,712	-0.01%
2024/03/11	1	235.50	0	0.00	230.50	1	6,718	0.01%
2024/03/08	0	0.00	1	235.55	238.50	-1	6,830	-0.01%
2024/03/07	3.3	240.85	0	236.00	241.00	3.2	6,793	0.05%
2024/03/05	2	246.00	0	0.00	249.00	2	6,663	0.03%
2024/03/01	5.1	254.76	2	259.50	260.00	3.1	6,539	0.05%
2024/02/29	10	262.87	7	263.29	257.50	3	6,506	0.05%
2024/02/27	5	253.60	5	249.70	249.50	0	6,532	0.00%
2024/02/26	8	252.88	8	254.25	254.00	0	6,507	0.00%
2024/02/23	2.3	258.12	2.5	261.40	253.00	-0.2	6,487	0.00%
2024/02/22	1	249.00	1.2	254.17	254.50	-0.2	6,364	0.00%
2024/02/21	8	237.31	0	0.00	236.50	8	6,285	0.13%
2024/02/20	1.2	241.59	1	239.50	237.50	0.2	6,315	0.00%
2024/02/19	3	246.51	4	247.25	240.50	-1	6,365	-0.02%
2024/02/16	5	247.40	11	246.82	248.00	-6	6,428	-0.09%
2024/02/15	0	0.00	1	238.00	235.00	-1	6,407	-0.02%
2024/02/05	1	219.50	1	220.50	219.00	0	6,563	0.00%
2024/02/02	2	216.76	1	217.00	216.50	1	6,768	0.01%
2024/02/01	8	218.19	4	216.25	217.00	4	6,831	0.06%
2024/01/31	2	223.01	5	218.40	219.00	-3	6,912	-0.04%
2024/01/30	2	225.26	2	225.75	222.50	0	6,893	0.00%
2024/01/29	5	224.10	5	225.80	225.00	0	6,876	0.00%
2024/01/26	2	219.49	3	220.00	219.50	-1	6,900	-0.01%
2024/01/24	3	216.01	3	217.50	216.50	0	7,217	0.00%
2024/01/23	3	216.00	4	220.75	220.50	-1	7,271	-0.01%
2024/01/22	1	195.50	6	203.67	205.50	-5	7,049	-0.07%
2024/01/19	1	195.00	0	0.00	191.00	1	6,986	0.01%
2024/01/18	3	197.83	2	196.00	197.00	1	6,972	0.01%
2024/01/17	1	204.00	0	0.00	205.00	1	6,919	0.01%
2024/01/16	5	204.80	4	203.88	204.50	1	6,830	0.01%
2024/01/15	5	198.50	11	199.09	203.50	-6	6,744	-0.09%
2024/01/12	5	190.10	3	190.17	189.00	2	6,546	0.03%
2024/01/11	20	191.50	68.1	189.52	191.50	-48.1	6,489	-0.74%
2024/01/10	28	187.34	49	186.08	189.00	-21	6,488	-0.32%
2024/01/09	0	0.00	11	184.18	186.50	-11	6,323	-0.17%
2024/01/08	0	183.00	10.2	183.98	183.50	-10.2	6,330	-0.16%
2024/01/05	4	182.87	16	182.66	183.50	-12	6,336	-0.19%
2024/01/04	1	178.50	14	179.68	180.00	-13	6,296	-0.21%
2024/01/03	1.1	176.50	0	0.00	177.50	1.1	6,295	0.02%
2024/01/02	1	179.35	1	173.50	173.50	0	6,320	0.00%
2023/12/29	0	0.00	2	175.00	174.50	-2	6,333	-0.03%
2023/12/28	3	170.00	3	172.50	173.50	0	6,368	0.00%
2023/12/27	5	171.40	4	168.38	168.00	1	6,389	0.02%
2023/12/26	0	0.00	1	172.00	172.50	-1	6,375	-0.02%
2023/12/25	1	169.00	0	0.00	168.00	1	6,407	0.02%
2023/12/22	8	172.63	4	173.00	171.50	4	6,401	0.06%
2023/12/21	1	171.50	2	172.75	173.50	-1	6,430	-0.02%
2023/12/20	8	181.31	4	178.63	178.00	4	6,423	0.06%
2023/12/19	4	179.63	4	178.75	181.50	0	6,383	0.00%
2023/12/18	9	177.83	11	174.95	181.50	-2	6,314	-0.03%
2023/12/15	13.1	180.61	15	183.67	172.00	-1.9	6,262	-0.03%
2023/12/14	4	185.13	23	184.87	186.50	-19	5,929	-0.32%
2023/12/13	6	183.33	2	180.00	180.00	4	6,067	0.07%
2023/12/12	0	0.00	26	181.81	181.00	-26	6,307	-0.41%
2023/12/11	3	178.67	1.2	177.83	179.00	1.8	6,307	0.03%
2023/12/08	1	184.50	2	183.50	182.50	-1	6,312	-0.02%
2023/12/07	12	181.67	14	181.64	182.00	-2	6,321	-0.03%
2023/12/06	6	181.08	13	179.69	180.00	-7	6,256	-0.11%
2023/12/05	4.2	175.50	6	177.58	179.00	-1.8	6,182	-0.03%
2023/12/04	2	170.00	7.3	170.84	171.00	-5.3	6,046	-0.09%
2023/12/01	2	165.50	2	169.00	167.00	0	6,117	0.00%
2023/11/30	0	0.00	1	166.50	166.00	-1	6,185	-0.02%
2023/11/29	2	167.75	2	166.00	166.00	0	6,221	0.00%
2023/11/28	1	167.50	1	167.00	166.50	0	6,249	0.00%
2023/11/27	0.5	166.50	0	0.00	166.50	0.5	6,305	0.01%
2023/11/24	7	171.14	12.1	172.36	173.50	-5.1	6,299	-0.08%
2023/11/22	0	0.00	2	167.50	168.00	-2	6,358	-0.03%
2023/11/21	2	164.50	0	0.00	163.50	2	6,356	0.03%
2023/11/20	1	165.00	0	0.00	165.50	1	6,356	0.02%
2023/11/17	8.5	170.29	3	168.50	168.50	5.5	6,332	0.09%
2023/11/16	0	0.00	11.5	167.09	170.00	-11.5	6,303	-0.18%
2023/11/15	22.3	166.70	13	167.73	165.50	9.3	6,246	0.15%
2023/11/14	13	166.88	15	166.77	169.00	-2	6,146	-0.03%
2023/11/13	29.5	166.36	24	165.54	166.00	5.5	6,074	0.09%
2023/11/10	5	153.50	6	157.42	159.00	-1	5,813	-0.02%
2023/11/09	1	151.00	1	150.00	151.00	0	5,631	0.00%
2023/11/08	0	0.00	3.2	146.97	147.00	-3.2	5,657	-0.06%
2023/11/06	0	0.00	40	142.00	141.00	-40	5,696	-0.70%
2023/11/03	0.1	138.50	0	0.00	140.00	0.1	5,700	0.00%
2023/11/02	46.1	140.08	1	139.50	139.50	45.1	5,716	0.79%
2023/11/01	34	142.65	33.2	142.09	143.50	0.8	5,589	0.01%
2023/10/31	13	157.65	10	150.50	150.50	3	5,324	0.06%
2023/10/30	3	168.50	0	0.00	167.00	3	5,302	0.06%
2023/10/27	0	0.00	5	167.10	167.50	-5	5,387	-0.09%
2023/10/26	5	165.40	2	163.00	164.00	3	5,434	0.06%
2023/10/25	3	174.00	5	174.80	170.00	-2	5,423	-0.04%
2023/10/24	1	172.00	3.2	172.25	172.00	-2.2	5,466	-0.04%
2023/10/23	2	173.00	2	176.00	173.00	0	5,583	0.00%
2023/10/20	3	170.00	2	173.50	170.50	1	5,712	0.02%
2023/10/18	2.2	174.23	0	0.00	175.00	2.2	5,963	0.04%
2023/10/17	5	180.20	4	179.75	179.50	1	5,956	0.02%
2023/10/16	10	176.50	2	177.00	175.50	8	6,000	0.13%
2023/10/12	1	175.00	3	173.33	175.50	-2	6,335	-0.03%
2023/10/11	3	175.50	9.3	172.39	172.00	-6.3	6,489	-0.10%
2023/10/05	2	177.00	0	0.00	175.00	2	6,810	0.03%
2023/10/04	1	182.50	2	180.75	182.00	-1	6,988	-0.01%
2023/10/03	0	0.00	1	176.50	176.50	-1	7,197	-0.01%
2023/10/02	1	185.00	1	182.50	182.50	0	7,640	0.00%
2023/09/28	3	183.67	11	185.95	181.00	-8	7,767	-0.10%
2023/09/27	1	180.50	1	182.50	183.00	0	7,818	0.00%
2023/09/26	2	182.50	1	179.00	179.00	1	7,938	0.01%
2023/09/25	4.3	177.90	0	0.00	177.50	4.3	8,099	0.05%
2023/09/22	2.2	181.48	0	0.00	181.00	2.2	8,446	0.03%
2023/09/21	11	183.27	8	181.19	181.00	3	8,655	0.03%
2023/09/20	4	184.88	6.1	187.30	183.00	-2.1	8,701	-0.02%
2023/09/19	15	186.67	7	187.00	187.00	8	8,614	0.09%
2023/09/18	11	190.18	104.1	190.96	188.00	-93.1	8,476	-1.10%	大賣/
2023/09/15	6	177.08	6	176.67	178.50	0	8,215	0.00%
2023/09/14	2	162.00	11	166.68	167.50	-9	7,911	-0.11%
2023/09/13	7	160.71	6	160.83	160.50	1	7,851	0.01%
2023/09/12	16	168.31	11	168.36	165.50	5	7,792	0.06%
2023/09/11	9	169.44	9	169.11	170.00	0	7,726	0.00%
2023/09/08	8	167.06	11	168.05	166.50	-3	7,673	-0.04%
2023/09/07	20	165.13	15	165.00	165.50	5	7,677	0.07%
2023/09/06	7	169.64	11	169.14	166.00	-4	7,691	-0.05%
2023/09/05	0	0.00	5.4	165.37	165.00	-5.4	7,660	-0.07%
2023/09/04	1.4	160.18	1	159.00	159.00	0.4	7,600	0.01%
2023/09/01	1	163.00	1	159.00	159.00	0	7,583	0.00%
2023/08/31	2	160.00	2.1	159.76	160.00	-0.1	7,547	0.00%
2023/08/30	1.1	159.35	1.1	157.47	157.50	0.1	7,489	0.00%
2023/08/29	3.1	155.09	2.3	158.44	157.00	0.8	7,445	0.01%
2023/08/28	2	146.00	3	146.00	150.00	-1	7,327	-0.01%
2023/08/25	0	0.00	1	144.00	144.00	-1	7,256	-0.01%
2023/08/24	1	141.50	1	141.50	142.50	0	7,278	0.00%
2023/08/23	0	0.00	2	143.00	142.00	-2	7,413	-0.03%
2023/08/22	1	141.50	3	139.50	138.00	-2	7,463	-0.03%
2023/08/21	1	139.00	0.7	140.00	138.50	0.3	7,474	0.00%
2023/08/18	3	144.50	2	139.25	138.50	1	7,510	0.01%
2023/08/16	2	139.00	2	137.25	137.00	0	7,498	0.00%
2023/08/15	3	140.00	3	140.33	140.00	0	7,496	0.00%
2023/08/14	2	136.50	1	138.00	139.00	1	7,452	0.01%
2023/08/11	2.3	142.00	0.1	142.76	143.50	2.2	7,361	0.03%
2023/08/10	3	147.00	0	0.00	145.00	3	7,284	0.04%
2023/08/09	5	154.80	9	153.22	151.50	-4	7,190	-0.06%
2023/08/08	6.1	158.74	5	158.20	157.00	1.1	7,172	0.02%
2023/08/07	1	153.00	0	0.00	153.00	1	7,096	0.01%
2023/08/04	3	151.67	2	152.50	153.00	1	7,112	0.01%
2023/08/02	3	154.83	2	156.75	151.50	1	7,156	0.01%
2023/08/01	3.5	158.14	3	156.00	156.00	0.5	7,157	0.01%
2023/07/31	4.5	164.22	6	161.08	160.50	-1.5	7,087	-0.02%
2023/07/28	4.4	162.82	4	165.50	165.50	0.4	7,045	0.01%
2023/07/27	3	164.67	3	164.17	163.50	0	7,092	0.00%
2023/07/26	10.6	165.95	9	163.67	164.00	1.6	7,021	0.02%
2023/07/25	14	163.46	9.4	165.26	164.50	4.7	6,878	0.07%
2023/07/24	9.4	156.58	10	160.30	158.50	-0.6	6,735	-0.01%
2023/07/21	2	147.00	10.1	146.20	149.50	-8.1	6,458	-0.13%
2023/07/20	6	145.58	2.4	147.35	147.50	3.7	6,443	0.06%
2023/07/19	13	141.50	13	142.73	142.50	0	6,420	0.00%
2023/07/18	4.1	142.76	5	142.80	141.50	-0.9	6,490	-0.01%
2023/07/17	1	148.50	2	150.00	149.00	-1	6,392	-0.02%
2023/07/14	1.4	144.65	0	0.00	144.00	1.4	6,242	0.02%
2023/07/13	1	150.00	3	149.00	144.50	-2	6,123	-0.03%
2023/07/12	1	143.00	4	143.00	143.00	-3	5,938	-0.05%
2023/07/11	13	144.12	7.5	141.73	140.50	5.5	5,853	0.09%
2023/07/10	36	145.17	5.4	145.85	146.00	30.6	5,727	0.53%
2023/07/07	19.5	138.05	14	141.04	144.00	5.5	5,747	0.10%
2023/07/06	0	0.00	2.1	135.29	136.50	-2.1	5,326	-0.04%
2023/07/05	4	132.13	4	134.00	131.00	0	5,329	0.00%
2023/07/04	4.4	134.32	1	137.00	133.50	3.4	5,304	0.06%
2023/07/03	5	138.60	8	138.63	137.50	-3	5,175	-0.06%
2023/06/30	14	131.36	18	132.56	136.00	-4	4,961	-0.08%
2023/06/29	0	0.00	11.1	128.90	129.50	-11.1	4,553	-0.24%
2023/06/28	1.1	115.52	2.3	116.50	118.00	-1.3	4,363	-0.03%
2023/06/27	4	113.13	4	113.00	113.00	0	4,255	0.00%
2023/06/16	1	114.50	2	114.25	113.00	-1	4,261	-0.02%
2023/06/14	1	109.00	0	0.00	111.00	1	4,242	0.02%
2023/06/13	4	110.00	1	109.00	108.50	3	4,231	0.07%
2023/06/12	0.5	115.00	0	0.00	112.50	0.5	4,226	0.01%
2023/06/09	5	112.60	11	114.86	116.00	-6	4,198	-0.14%
2023/06/08	4	113.50	2	110.00	110.00	2	4,149	0.05%
2023/06/07	2	111.75	2	112.50	112.50	0	4,176	0.00%
2023/06/06	0	0.00	20	110.08	110.00	-20	4,162	-0.48%
2023/06/05	2	111.00	1	109.50	109.50	1	4,162	0.02%
2023/06/02	3.5	111.29	2	110.00	110.00	1.5	4,182	0.04%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/31	2	109.75	2	109.00	109.00	0	4,137	0.00%
2023/05/30	4	109.25	3	109.00	109.50	1	4,128	0.02%
2023/05/29	2	111.25	13	111.31	109.50	-11	4,073	-0.27%
2023/05/26	2	102.75	8	102.24	103.00	-6	3,928	-0.15%
2023/05/25	2	98.65	0	0.00	98.60	2	3,868	0.05%
2023/05/24	5	98.96	8	99.00	98.60	-3	3,857	-0.08%
2023/05/23	1	103.50	0	0.00	101.00	1	3,851	0.03%
2023/05/22	2	103.25	5	101.72	102.50	-3	3,926	-0.08%
2023/05/19	1	97.90	0	0.00	98.00	1	3,934	0.03%
2023/05/16	3	99.00	0	0.00	98.90	3	3,959	0.08%
2023/05/12	10	98.61	5	99.46	100.00	5	3,985	0.13%
2023/05/11	5	100.22	1	100.50	100.00	4	3,975	0.10%
2023/05/10	4	103.63	3	104.17	103.50	1	3,949	0.03%
2023/05/09	4	103.13	0	0.00	103.00	4	3,939	0.10%
2023/05/08	10	109.95	7	111.21	109.00	3	3,971	0.08%
2023/05/05	1	114.00	2	117.00	114.00	-1	3,883	-0.03%
2023/05/04	2	116.50	3	117.33	117.50	-1	3,912	-0.03%
2023/05/03	4	114.50	23.6	115.72	116.00	-19.6	4,009	-0.49%
2023/05/02	5	113.50	1	113.43	113.50	4	3,968	0.10%
2023/04/27	4	108.63	2	108.50	108.50	2	4,030	0.05%
2023/04/26	3	110.50	2.1	110.98	111.00	1	4,020	0.02%
2023/04/25	2.2	112.09	1	113.00	109.00	1.2	4,004	0.03%
2023/04/24	0.4	113.00	0.1	113.00	113.50	0.3	3,966	0.01%
2023/04/21	3.1	116.67	3	115.67	115.00	0.1	3,934	0.00%
2023/04/20	3	118.17	5	117.80	114.50	-2	3,810	-0.05%
2023/04/19	3	116.00	60	119.43	115.50	-57	3,799	-1.50%
2023/04/18	3	116.00	3	116.17	114.00	0	3,722	0.00%
2023/04/17	25	114.62	28	115.75	115.50	-3	3,711	-0.08%
2023/04/14	1	111.00	4	112.50	112.00	-3	3,647	-0.08%
2023/04/13	7	113.71	8.4	112.12	112.50	-1.4	3,634	-0.04%
2023/04/12	10	107.30	9.1	108.53	112.50	0.9	3,558	0.03%
2023/04/11	2	104.00	3	104.50	106.00	-1	3,367	-0.03%
2023/04/10	6	105.83	7	105.00	105.00	-1	3,443	-0.03%
2023/04/07	1	102.00	9.3	102.07	102.50	-8.3	3,296	-0.25%
2023/04/06	0	0.00	4	97.70	98.00	-4	3,247	-0.12%
2023/03/31	0	0.00	1	93.70	94.60	-1	3,358	-0.03%
2023/03/30	3.3	91.76	1	91.70	92.40	2.3	3,436	0.07%
2023/03/29	6	94.72	1.2	97.26	93.60	4.9	3,410	0.14%
2023/03/28	1	96.50	0	0.00	96.50	1	3,430	0.03%
2023/03/27	3	98.03	0	0.00	97.30	3	3,450	0.09%
2023/03/24	0	0.00	1	98.40	99.00	-1	3,489	-0.03%
2023/03/22	1	98.30	0	0.00	98.30	1	3,549	0.03%
2023/03/21	1	98.70	0	0.00	98.50	1	3,565	0.03%
2023/03/20	0	0.00	1	99.90	99.50	-1	3,563	-0.03%
2023/03/17	0	0.00	1	97.10	97.60	-1	3,593	-0.03%
2023/03/16	2	96.75	0	0.00	96.10	2	3,686	0.05%
2023/03/15	4	97.88	1	98.60	97.90	3	3,776	0.08%
2023/03/14	4	100.88	0	0.00	99.50	4	3,823	0.10%
2023/03/13	1	99.60	5	101.36	102.00	-4	3,864	-0.10%
2023/03/10	8	99.21	3	99.17	98.50	5	3,921	0.13%
2023/03/09	1	104.00	0	0.00	102.50	1	3,897	0.03%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	3	105.67	12	103.63	107.00	-9	3,966	-0.23%
2023/03/06	5	102.50	1	102.50	103.00	4	3,954	0.10%
2023/03/03	0	0.00	5	103.00	102.50	-5	3,964	-0.13%
2023/03/02	2	102.75	0	0.00	102.50	2	3,986	0.05%
2023/02/24	0.3	105.50	0	0.00	104.00	0.3	4,103	0.01%
2023/02/23	7	106.50	5	105.00	106.50	2	4,187	0.05%
2023/02/22	0	0.00	1	106.50	106.00	-1	4,189	-0.02%
2023/02/21	0	0.00	20	108.00	105.50	-20	4,176	-0.48%
2023/02/20	6	105.50	15.1	106.60	106.50	-9.1	4,187	-0.22%
2023/02/17	11	102.27	3	102.50	102.50	8	4,128	0.19%
2023/02/16	1.1	99.04	0	0.00	99.00	1.1	4,124	0.03%
2023/02/10	4	97.65	0	0.00	97.30	4	4,152	0.10%
2023/02/09	2	98.35	1	97.70	97.70	1	4,117	0.02%
2023/02/08	3.5	99.17	3	98.63	98.40	0.5	4,093	0.01%
2023/02/07	4	100.05	1	99.60	99.50	3	4,073	0.07%
2023/02/06	7	100.64	13	104.00	99.60	-6	4,063	-0.15%
2023/02/03	5	105.50	1	105.50	105.00	4	3,971	0.10%
2023/02/02	3	104.67	3	104.83	105.50	0	4,028	0.00%
2023/02/01	13.3	105.52	16	105.03	105.00	-2.7	3,987	-0.07%
2023/01/31	13	98.96	4	99.28	99.10	9	3,898	0.23%
2023/01/30	0	0.00	4	96.35	95.80	-4	3,893	-0.10%
2023/01/17	3	94.73	8	94.84	95.00	-5	4,001	-0.12%
2023/01/16	2	92.80	1	92.80	92.90	1	4,039	0.02%
2023/01/12	0	0.00	1	92.40	92.60	-1	4,140	-0.02%
2023/01/11	0	0.00	4	94.23	93.30	-4	4,190	-0.10%
2023/01/10	3	93.67	6	93.18	93.30	-3	4,159	-0.07%
2023/01/09	3	92.50	10	92.61	93.30	-7	4,100	-0.17%
2023/01/05	1	90.50	1	90.90	89.50	0	4,011	0.00%
2023/01/04	1	92.30	1	92.20	91.70	0	3,978	0.00%
2023/01/03	1	90.00	10	90.84	90.90	-9	3,951	-0.23%
2022/12/30	6	89.47	1	89.00	88.60	5	3,912	0.13%
2022/12/29	9	90.87	12	90.34	90.80	-3	3,854	-0.08%
2022/12/28	9	92.19	9	91.60	91.90	0	3,763	0.00%
2022/12/27	1	87.90	0	0.00	88.00	1	3,626	0.03%
2022/12/26	7	87.23	6	88.10	86.20	1	3,627	0.03%
2022/12/23	6	90.72	4	90.25	88.90	2	3,619	0.06%
2022/12/22	11	87.11	8	88.45	90.00	3	3,537	0.08%
2022/12/21	1	86.40	1	84.70	83.70	0	3,507	0.00%
2022/12/20	4	83.33	0	0.00	81.70	4	3,520	0.11%
2022/12/19	0	0.00	1	86.40	85.50	-1	3,524	-0.03%
2022/12/16	5	89.14	17	89.02	87.70	-12	3,573	-0.34%
2022/12/15	4	91.05	0	0.00	90.90	4	3,556	0.11%
2022/12/14	2	89.00	2	89.60	90.30	0	3,528	0.00%
2022/12/13	2	88.80	0	0.00	87.80	2	3,500	0.06%
2022/12/12	2	87.80	0	0.00	88.30	2	3,484	0.06%
2022/12/09	11	89.25	0	0.00	88.50	11	3,476	0.32%
2022/12/08	2	89.60	2	89.45	90.00	0	3,421	0.00%
2022/12/07	25	88.62	19	85.96	85.90	6	3,324	0.18%
2022/12/06	2	91.10	25	90.51	90.20	-23	3,217	-0.71%
2022/12/02	7	88.39	6	88.52	88.70	1	3,095	0.03%
2022/12/01	1	84.10	0	0.00	85.70	1	3,011	0.03%
2022/11/30	10	85.04	0	0.00	85.00	10	2,989	0.33%
2022/11/29	5	84.10	1	85.00	85.10	4	2,969	0.13%
2022/11/28	0	0.00	1	82.50	82.50	-1	2,896	-0.03%
2022/11/25	0	0.00	1	81.50	80.50	-1	2,882	-0.03%
2022/11/24	1	82.60	4	82.25	82.50	-3	2,859	-0.10%
2022/11/23	2	83.30	5	82.44	82.10	-3	2,838	-0.11%
2022/11/22	6	83.75	3	83.27	82.90	3	2,816	0.11%
2022/11/21	17	85.85	6	85.17	86.30	11	2,738	0.40%
2022/11/18	1	80.50	1	81.00	79.50	0	2,648	0.00%
2022/11/17	0	0.00	1	82.50	82.00	-1	2,654	-0.04%
2022/11/16	1	80.30	1	81.40	81.90	0	2,656	0.00%
2022/11/15	3	81.80	3	82.50	81.80	0	2,614	0.00%
2022/11/14	1	81.70	1	81.00	81.70	0	2,645	0.00%
2022/11/11	0	0.00	1	78.70	78.50	-1	2,801	-0.04%
2022/11/10	2	79.90	1	79.80	79.60	1	3,002	0.03%
2022/11/09	1	78.60	0	0.00	78.30	1	3,016	0.03%
2022/11/08	0	0.00	1	80.30	80.20	-1	2,979	-0.03%
2022/11/04	3	77.97	2	77.95	78.50	1	2,964	0.03%
2022/11/03	1	78.30	1	79.10	78.40	0	2,957	0.00%
2022/11/02	1	78.40	0	0.00	78.70	1	2,941	0.03%
2022/11/01	0	0.00	2	78.00	78.90	-2	2,928	-0.07%
2022/10/31	2	79.20	1	77.00	77.00	1	2,895	0.03%
2022/10/28	1	80.70	1	81.40	80.80	0	2,838	0.00%
2022/10/27	1	79.80	1	78.80	81.20	0	2,823	0.00%
2022/10/26	0	0.00	2	79.90	80.00	-2	2,780	-0.07%
2022/10/25	5	78.40	6	78.92	80.00	-1	2,724	-0.04%
2022/10/24	5	78.04	4	77.08	78.10	1	2,582	0.04%
2022/10/21	9	73.06	11	73.05	73.60	-2	2,496	-0.08%
2022/10/20	8	71.16	10	70.45	71.60	-2	2,421	-0.08%
2022/10/19	10	70.69	18.1	70.02	70.40	-8.1	2,376	-0.34%
2022/10/18	0	0.00	2	65.85	66.30	-2	2,337	-0.09%
2022/10/17	4	64.05	1	64.60	64.80	3	2,358	0.13%
2022/10/14	0	0.00	2	65.60	65.40	-2	2,359	-0.08%
2022/10/12	0	0.00	5	66.08	65.30	-5	2,390	-0.21%
2022/10/11	2	65.65	4.2	66.82	66.80	-2.2	2,416	-0.09%
2022/10/05	0	0.00	11	66.13	66.20	-11	2,505	-0.44%
2022/10/04	0.2	64.30	2	65.25	65.40	-1.8	2,561	-0.07%
2022/09/30	0	0.00	1	61.20	62.80	-1	2,559	-0.04%
2022/09/29	3	63.37	9	63.29	62.10	-6	2,542	-0.24%
2022/09/28	1	67.00	15	63.10	63.00	-14	2,539	-0.55%
2022/09/27	3	65.33	0	0.00	66.80	3	2,548	0.12%
2022/09/26	10	69.21	58	67.57	66.40	-48	2,544	-1.89%
2022/09/23	24	73.58	52.5	73.42	70.40	-28.5	2,556	-1.11%
2022/09/22	7	76.70	4	76.40	76.20	3	2,561	0.12%
2022/09/21	1	79.30	0	0.00	78.30	1	2,574	0.04%
2022/09/20	0	0.00	3	78.30	77.90	-3	2,636	-0.11%
2022/09/19	1	80.80	0	0.00	80.80	1	2,673	0.04%
2022/09/14	2	82.40	0	0.00	82.50	2	2,775	0.07%
2022/09/13	2	83.70	1	84.10	83.50	1	2,794	0.04%
2022/09/12	1	80.90	3	81.80	83.70	-2	2,837	-0.07%
2022/09/08	0	0.00	1	82.80	83.20	-1	2,926	-0.03%
2022/09/06	0	0.00	1	81.90	82.00	-1	3,156	-0.03%
2022/09/05	1	83.00	0	0.00	83.00	1	3,182	0.03%
2022/09/02	1	84.60	0	0.00	84.60	1	3,185	0.03%
2022/09/01	5	85.48	0	0.00	85.30	5	3,198	0.16%
2022/08/31	11	87.00	1	87.30	87.30	10	3,214	0.31%
2022/08/30	12	86.62	0	0.00	86.50	12	3,228	0.37%
2022/08/29	12	85.00	0.1	85.00	85.40	11.9	3,241	0.37%
2022/08/26	2	86.20	0	0.00	86.10	2	3,237	0.06%
2022/08/25	16	88.13	1	87.60	87.70	15	3,223	0.47%
2022/08/24	0	0.00	1.5	88.83	88.20	-1.5	3,225	-0.05%
2022/08/23	13	86.36	3	86.87	86.60	10	3,215	0.31%
2022/08/22	3	85.30	0	0.00	86.20	3	3,253	0.09%
2022/08/19	6.1	84.66	5	85.68	86.50	1.1	3,243	0.03%
2022/08/18	23	83.20	11	83.96	83.90	12	3,198	0.38%
2022/08/17	62.2	91.58	21	89.39	88.00	41.2	3,013	1.37%
2022/08/16	4.3	98.32	0	0.00	97.70	4.3	2,843	0.15%
2022/08/15	2	100.25	4	101.00	101.00	-2	2,818	-0.07%
2022/08/11	3	99.20	0	0.00	99.10	3	2,927	0.10%
2022/08/10	0	0.00	2	102.25	101.00	-2	2,940	-0.07%
2022/08/09	2.3	100.84	0	0.00	101.00	2.3	2,968	0.08%
2022/08/05	0	0.00	2	98.75	98.90	-2	3,159	-0.06%
2022/08/04	9	97.61	4.1	97.47	97.20	4.9	3,186	0.15%
2022/08/03	0	0.00	4	99.90	99.90	-4	3,194	-0.13%
2022/08/02	1	99.80	1	99.80	98.90	0	3,214	0.00%
2022/08/01	1	102.00	0	0.00	101.50	1	3,236	0.03%
2022/07/29	1	101.00	4	101.75	102.00	-3	3,250	-0.09%
2022/07/27	0.2	100.00	0	0.00	101.00	0.2	3,344	0.01%
2022/07/26	0	100.00	0	0.00	99.40	0	3,399	0.00%
2022/07/25	1	101.00	3	100.60	100.00	-2	3,457	-0.06%
2022/07/22	0	99.30	1	99.30	98.00	-1	3,576	-0.03%
2022/07/21	8	97.22	0	0.00	97.80	8	3,745	0.21%
2022/07/20	1	97.40	6	97.65	97.40	-5	4,535	-0.11%
2022/07/19	1	96.80	3	97.43	97.40	-2	4,609	-0.04%
2022/07/18	11.2	93.10	1	93.70	94.50	10.2	4,654	0.22%
2022/07/15	1	94.50	1	95.30	94.40	0	4,720	0.00%
2022/07/14	5	93.64	12	93.70	96.30	-7	4,833	-0.14%
2022/07/13	0	0.00	1	99.30	96.40	-1	4,957	-0.02%
2022/07/12	19	99.48	3	98.03	98.00	16	5,311	0.30%
2022/07/11	2	104.50	0	0.00	104.50	2	5,795	0.03%
2022/07/08	0	0.00	9	104.83	105.00	-9	6,030	-0.15%
2022/07/07	1	106.00	1	107.50	106.00	0	6,067	0.00%
2022/07/06	5	107.40	0	0.00	106.50	5	6,132	0.08%
2022/07/05	4	112.25	3	112.67	112.50	1	6,141	0.02%
2022/07/04	2.1	111.95	1	108.50	112.50	1.1	6,096	0.02%
2022/07/01	10	110.00	1	109.50	109.00	9	6,082	0.15%
2022/06/30	7	111.21	2	111.25	110.50	5	6,034	0.08%
2022/06/29	0	0.00	1.1	108.59	110.50	-1.1	6,062	-0.02%
2022/06/28	2	109.75	2	109.75	108.50	0	6,091	0.00%
2022/06/24	0.1	106.50	3	104.00	107.50	-2.9	6,191	-0.05%
2022/06/22	8	101.63	2	101.35	99.70	6	6,360	0.09%
2022/06/21	0	0.00	1	100.00	101.00	-1	6,577	-0.02%
2022/06/20	1	102.50	14	100.93	99.80	-13	6,562	-0.20%
2022/06/17	22	100.89	2	101.75	101.00	20	6,524	0.31%
2022/06/16	4	106.88	6	107.50	105.50	-2	6,414	-0.03%
2022/06/15	13	110.62	5	110.30	108.00	8	6,386	0.13%
2022/06/14	5	108.20	1	111.00	110.00	4	6,176	0.06%
2022/06/13	16	112.09	0	0.00	112.00	16	6,137	0.26%
2022/06/10	16	115.00	0	0.00	113.50	16	6,130	0.26%
2022/06/09	3	115.33	3	114.83	114.50	0	6,112	0.00%
2022/06/08	6	113.67	5	113.50	113.50	1	6,089	0.02%
2022/06/07	2	112.75	0	0.00	114.00	2	6,089	0.03%
2022/06/02	5	113.20	0	0.00	112.50	5	6,122	0.08%
2022/06/01	2	114.75	0	0.00	114.00	2	6,132	0.03%
2022/05/31	5	115.20	1	116.00	116.00	4	6,126	0.07%
2022/05/30	3	114.33	2	116.50	116.50	1	6,120	0.02%
2022/05/27	0	0.00	1	113.00	113.00	-1	6,065	-0.02%
2022/05/25	1	116.00	3	115.00	115.00	-2	6,042	-0.03%
2022/05/24	6	115.92	1	114.50	114.50	5	6,028	0.08%
2022/05/23	1	118.50	0	0.00	119.50	1	5,968	0.02%
2022/05/20	5	120.70	7	121.64	117.50	-2	5,961	-0.03%
2022/05/19	5	117.80	2	117.50	119.00	3	5,901	0.05%
2022/05/18	1	121.00	0	0.00	120.00	1	5,866	0.02%
2022/05/17	1	118.00	0	0.00	118.50	1	5,839	0.02%
2022/05/16	2	116.50	5	118.00	118.50	-3	5,809	-0.05%
2022/05/13	6	118.42	3	117.67	116.00	3	5,750	0.05%
2022/05/12	3	113.17	6	113.67	112.00	-3	5,612	-0.05%
2022/05/11	4	118.50	0	0.00	115.50	4	5,588	0.07%
2022/05/10	1	116.00	0	0.00	117.50	1	5,551	0.02%
2022/05/09	1	117.00	1.4	116.26	116.00	-0.4	5,528	-0.01%
2022/05/06	6.1	122.16	3	121.50	119.50	3.1	5,498	0.06%
2022/05/05	1	122.00	1	123.00	122.00	0	5,479	0.00%
2022/05/04	5	122.10	24	120.59	120.50	-19	5,462	-0.35%
2022/05/03	7	123.93	5	125.50	123.50	2	5,418	0.04%
2022/04/29	20	126.10	21	127.14	127.50	-1	5,388	-0.02%
2022/04/28	20	129.40	11	127.09	125.00	9	5,336	0.17%
2022/04/27	34	130.97	21	131.07	134.00	13	5,177	0.25%
2022/04/26	40.3	134.14	36	133.57	133.50	4.3	5,001	0.09%
2022/04/25	4	126.88	3	127.83	127.50	1	4,210	0.02%
2022/04/22	6	127.67	2	129.75	128.50	4	4,124	0.10%
2022/04/21	13	130.12	1	130.00	127.50	12	4,080	0.29%
2022/04/20	16	131.53	10	132.50	131.00	6	4,037	0.15%
2022/04/19	35	132.89	8	134.06	133.50	27	3,920	0.69%
2022/04/18	77	133.02	76.5	131.75	132.50	0.5	3,801	0.01%
2022/04/15	30	129.97	44	130.31	130.50	-14	3,517	-0.40%
2022/04/14	3	120.17	13	122.73	124.00	-10	3,058	-0.33%
2022/04/13	15	119.27	15	117.43	117.50	0	2,849	0.00%
2022/04/12	3	118.17	6	117.83	118.50	-3	2,793	-0.11%
2022/04/11	17	117.00	15	117.87	115.00	2	2,716	0.07%
2022/04/08	3	113.67	3	113.67	116.50	0	2,684	0.00%
2022/04/07	1	114.00	0	0.00	112.00	1	2,655	0.04%
2022/04/06	0	0.00	1	115.00	115.00	-1	2,628	-0.04%
2022/04/01	3	115.17	19	115.26	115.50	-16	2,591	-0.62%
2022/03/31	12	112.67	5	112.00	111.00	7	2,490	0.28%
2022/03/30	9	113.00	6	113.50	112.50	3	2,432	0.12%
2022/03/29	13	115.65	16	117.28	113.50	-3	2,388	-0.13%
2022/03/28	17	119.62	2	119.25	121.50	15	2,230	0.67%
2022/03/25	11.5	120.24	8	119.25	119.00	3.5	2,145	0.16%
2022/03/24	3	119.17	37	119.38	119.50	-34	2,259	-1.50%
2022/03/23	2	111.50	0	0.00	111.50	2	2,226	0.09%
2022/03/18	0	0.00	12	110.33	109.00	-12	2,212	-0.54%
2022/03/17	0	0.00	6	107.00	107.50	-6	2,193	-0.27%
2022/03/16	2	105.50	0	0.00	106.50	2	2,207	0.09%
2022/03/15	8	106.00	0	0.00	105.50	8	2,207	0.36%
2022/03/09	2	105.50	0	0.00	105.50	2	2,212	0.09%
2022/03/08	6	107.67	1	107.50	105.00	5	2,187	0.23%
2022/03/07	10	109.40	10	108.25	108.00	0	2,158	0.00%
2022/03/03	12	113.92	6	113.75	114.00	6	2,133	0.28%
2022/03/02	0	0.00	5	112.50	112.50	-5	2,126	-0.24%
2022/03/01	4	110.75	3	111.17	111.50	1	2,128	0.05%
2022/02/25	6	109.50	6	108.50	108.50	0	2,217	0.00%
2022/02/24	1	110.50	0	0.00	108.50	1	2,224	0.04%
2022/02/23	6	111.67	3	111.50	111.50	3	2,224	0.13%
2022/02/22	3	112.50	0	0.00	111.50	3	2,257	0.13%
2022/02/21	4	113.75	0	0.00	113.50	4	2,253	0.18%
2022/02/16	1	109.50	0	0.00	109.50	1	2,266	0.04%
2022/02/15	1	109.00	0	0.00	108.50	1	2,287	0.04%
2022/02/07	0	0.00	1	109.50	110.00	-1	2,461	-0.04%
2022/01/26	1	105.00	0	0.00	106.00	1	2,482	0.04%
2022/01/25	1	106.00	0	0.00	105.50	1	2,498	0.04%
2022/01/24	0	0.00	1	108.50	109.00	-1	2,524	-0.04%
2022/01/19	0	0.00	1	112.50	112.50	-1	2,676	-0.04%
2022/01/17	0	0.00	0.1	114.00	114.00	-0.1	2,671	0.00%
2022/01/14	1	115.00	0	0.00	115.00	1	2,695	0.04%
2022/01/13	4	117.88	4	116.13	116.00	0	2,717	0.00%
2022/01/12	1	115.00	0	0.00	116.00	1	2,715	0.04%
2022/01/11	3	118.33	4	118.38	116.50	-1	2,728	-0.04%
2022/01/10	0.1	120.50	7	120.07	121.00	-6.9	2,728	-0.25%
2022/01/07	1	117.00	8	115.69	116.50	-7	2,746	-0.25%
2022/01/06	1	111.50	2	113.75	114.50	-1	2,795	-0.04%
2022/01/05	1	113.00	2	114.25	112.00	-1	2,868	-0.03%
2022/01/04	1	114.00	0	0.00	113.00	1	2,989	0.03%
2022/01/03	1	112.50	2.2	113.34	114.00	-1.2	3,122	-0.04%
2021/12/30	2	110.75	10	111.00	110.50	-8	3,396	-0.24%
2021/12/29	2	110.75	2	110.25	111.00	0	4,067	0.00%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/24	2	111.25	0	0.00	110.50	2	5,362	0.04%
2021/12/23	2	111.50	1	112.00	111.50	1	5,554	0.02%
2021/12/21	3	113.33	2	114.00	114.00	1	5,597	0.02%
2021/12/20	28.5	117.44	21	117.74	114.00	7.5	5,569	0.13%
2021/12/17	5.2	116.61	43	117.36	116.50	-37.9	5,313	-0.71%
2021/12/16	0	0.00	11	111.00	111.00	-11	5,099	-0.22%
2021/12/14	4	108.88	2	110.75	108.50	2	5,104	0.04%
2021/12/10	4	108.63	0	0.00	108.50	4	5,104	0.08%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	2	110.50	1	112.00	110.50	1	5,113	0.02%
2021/12/07	3.2	110.75	3	111.33	111.00	0.2	5,148	0.00%
2021/12/06	0.7	110.00	1	110.00	110.50	-0.3	5,157	-0.01%
2021/12/03	1	112.00	21	113.52	110.50	-20	5,182	-0.39%
2021/12/02	10	111.00	0	0.00	110.00	10	5,170	0.19%
2021/11/30	5	112.00	5	109.90	112.00	0	5,196	0.00%
2021/11/29	2	108.50	2	109.25	109.00	0	5,193	0.00%
2021/11/26	8	110.44	0	0.00	110.00	8	5,190	0.15%
2021/11/25	21.1	112.88	2	112.00	111.50	19.1	5,200	0.37%
2021/11/24	7	113.93	6	115.33	112.00	1	5,212	0.02%
2021/11/23	2	111.75	4	111.63	111.00	-2	5,118	-0.04%
2021/11/22	1	110.00	1	111.50	109.50	0	5,143	0.00%
2021/11/19	5	111.50	17	111.65	111.50	-12	5,154	-0.23%
2021/11/17	12.1	109.70	1	109.50	107.50	11.1	5,138	0.22%
2021/11/16	2	108.75	4	109.00	108.50	-2	5,148	-0.04%
2021/11/15	1	108.50	0	0.00	109.00	1	5,155	0.02%
2021/11/12	5	111.10	0	0.00	111.00	5	5,142	0.10%
2021/11/11	2	112.00	0	0.00	112.50	2	5,132	0.04%
2021/11/10	2	115.75	3	114.50	114.00	-1	5,123	-0.02%
2021/11/09	2	114.50	4	114.13	114.50	-2	5,111	-0.04%
2021/11/08	6	115.42	7	114.93	114.00	-1	5,101	-0.02%
2021/11/05	2	110.00	2	112.00	110.50	0	5,044	0.00%
2021/11/04	3	110.83	2	113.00	110.50	1	5,066	0.02%
2021/11/03	2	112.75	4	113.13	112.00	-2	5,088	-0.04%
2021/11/02	3	113.17	2	113.25	111.50	1	5,088	0.02%
2021/11/01	4	115.25	4	117.00	115.00	0	5,076	0.00%
2021/10/29	4	112.50	3	113.00	113.00	1	5,063	0.02%
2021/10/28	4	114.25	11	114.41	114.00	-7	5,017	-0.14%
2021/10/27	0	0.00	4	108.00	109.00	-4	4,896	-0.08%
2021/10/26	10	106.25	1	106.00	106.00	9	4,881	0.18%
2021/10/25	4	105.13	1	106.50	105.50	3	4,873	0.06%
2021/10/22	3	105.50	0	0.00	105.50	3	4,896	0.06%
2021/10/21	3	107.50	6	107.42	108.00	-3	4,909	-0.06%
2021/10/20	5	107.70	1	109.00	106.50	4	4,874	0.08%
2021/10/19	4	108.25	5	108.00	108.00	-1	4,845	-0.02%
2021/10/18	17	108.09	6	108.42	107.50	11	4,837	0.23%
2021/10/15	8	108.13	11	109.14	110.50	-3	4,826	-0.06%
2021/10/14	10	112.30	4	114.25	111.50	6	4,733	0.13%
2021/10/13	7	114.29	10	114.90	118.00	-3	4,607	-0.07%
2021/10/12	12	117.79	5	114.60	113.00	7	4,523	0.15%
2021/10/08	7	121.50	10	121.45	121.00	-3	4,420	-0.07%
2021/10/07	10	119.25	16	120.03	123.50	-6	4,316	-0.14%
2021/10/06	51	126.91	42.1	127.25	122.00	9	4,053	0.22%
2021/10/05	27	118.26	18	118.67	123.50	9	3,406	0.26%
2021/10/04	23	117.96	37	118.26	121.50	-14	3,164	-0.44%
2021/10/01	145	118.29	138	117.11	113.00	7	2,791	0.25%	大買/大賣/
2021/09/30	3	111.00	15	113.50	116.50	-12	2,257	-0.53%
2021/09/29	2	107.75	2	108.25	106.00	0	2,115	0.00%
2021/09/23	0	0.00	1	103.00	102.00	-1	2,481	-0.04%
2021/09/22	1	102.00	0	0.00	102.50	1	2,597	0.04%
2021/09/14	1	105.50	0	0.00	105.00	1	3,029	0.03%
2021/09/10	2	110.25	2	109.50	109.50	0	3,531	0.00%
2021/09/09	0	0.00	1	105.50	106.50	-1	3,588	-0.03%
2021/09/08	6	103.33	0	0.00	103.00	6	3,798	0.16%
2021/09/07	1	108.50	0	0.00	107.00	1	4,045	0.02%
2021/09/06	1	106.50	0	0.00	106.50	1	4,273	0.02%
2021/09/03	2	108.75	0	0.00	108.50	2	4,632	0.04%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/09/01	3	111.33	2	111.00	111.00	1	5,140	0.02%
2021/08/31	0	0.00	3	111.00	112.00	-3	5,146	-0.06%
2021/08/30	5	111.60	3	112.17	112.00	2	5,221	0.04%
2021/08/27	2	113.50	0	0.00	113.00	2	5,559	0.04%
2021/08/26	3	116.00	1	117.50	115.00	2	5,594	0.04%
2021/08/24	1	110.50	0	0.00	110.50	1	5,669	0.02%
2021/08/23	2	109.00	0	0.00	109.50	2	5,800	0.03%
2021/08/20	3	108.00	3	108.00	108.50	0	5,868	0.00%
2021/08/19	17	111.76	0	0.00	110.00	17	5,888	0.29%
2021/08/18	15	112.00	2	115.25	115.00	13	5,895	0.22%
2021/08/17	0	0.00	2	114.50	112.50	-2	5,908	-0.03%
2021/08/16	2	113.00	0	0.00	113.00	2	5,915	0.03%
2021/08/13	2	115.00	6	113.42	116.00	-4	5,921	-0.07%
2021/08/10	1	116.50	6	117.50	115.50	-5	6,044	-0.08%
2021/08/06	3	117.50	5	116.70	116.50	-2	6,187	-0.03%
2021/08/04	0	0.00	3	120.50	118.50	-3	6,460	-0.05%
2021/07/29	1.1	122.50	0	0.00	122.00	1.1	7,252	0.01%
2021/07/28	1	119.50	4	122.50	123.00	-3	7,292	-0.04%
2021/07/27	1	121.50	0	0.00	121.00	1	7,352	0.01%
2021/07/26	1	125.00	0	0.00	125.00	1	7,485	0.01%
2021/07/23	5	126.70	1	126.50	126.50	4	7,531	0.05%
2021/07/22	0	0.00	1	126.50	126.50	-1	7,517	-0.01%
2021/07/21	2	127.25	2	131.75	127.50	0	7,536	0.00%
2021/07/20	1.1	129.89	1	131.50	129.00	0.1	7,521	0.00%
2021/07/19	1	130.50	1	130.50	129.50	0	7,501	0.00%
2021/07/16	1	128.01	0	0.00	128.00	1	7,575	0.01%
2021/07/15	1	131.00	0	0.00	131.00	1	7,606	0.01%
2021/07/14	2	124.75	6	125.00	126.50	-4	7,680	-0.05%
2021/07/12	0	0.00	0.5	129.00	129.00	-0.5	7,844	-0.01%
2021/07/09	9	129.50	0	0.00	129.00	9	7,879	0.11%
2021/07/08	1	128.50	3	130.67	133.50	-2	7,911	-0.03%
2021/07/07	5	130.80	1	131.00	130.50	4	7,908	0.05%
2021/07/06	4	134.75	0	0.00	134.00	4	7,945	0.05%
2021/07/05	37.5	136.71	12	136.42	136.00	25.5	7,924	0.32%
2021/07/02	1	132.50	3	131.83	133.50	-2	7,828	-0.03%
2021/07/01	6	129.92	5	133.80	129.50	1	7,797	0.01%
2021/06/30	15	134.23	4.3	134.03	134.00	10.7	7,705	0.14%
2021/06/29	4	132.50	7	133.79	131.50	-3	7,616	-0.04%
2021/06/28	3.1	132.45	9	131.00	131.50	-5.9	7,515	-0.08%
2021/06/25	5.1	133.91	3.1	133.74	131.50	2	7,436	0.03%
2021/06/24	8.1	135.36	3	135.00	134.50	5.1	7,399	0.07%
2021/06/23	22.3	138.59	17	136.62	134.00	5.3	7,310	0.07%
2021/06/22	53.1	140.04	122.5	141.50	137.50	-69.4	7,170	-0.97%	大賣/
2021/06/21	0	132.00	5	132.70	133.50	-5	6,799	-0.07%
2021/06/18	2	133.00	24.1	133.11	132.50	-22.1	6,703	-0.33%
2021/06/17	25	135.26	22	135.16	132.50	3	6,614	0.05%
2021/06/16	11.2	133.22	98	132.26	132.50	-86.8	6,410	-1.35%
2021/06/15	13.2	129.05	11.1	129.82	130.00	2.2	6,149	0.04%
2021/06/11	8	126.94	39.3	129.04	124.50	-31.3	5,929	-0.53%
2021/06/10	28	121.95	8.6	121.99	121.50	19.4	5,562	0.35%
2021/06/09	1	118.50	24	119.21	123.50	-23	5,306	-0.43%
2021/06/08	1	112.50	0	0.00	112.50	1	5,065	0.02%
2021/06/07	12	113.63	5	110.80	111.50	7	5,059	0.14%
2021/06/04	34	120.18	27	122.61	116.00	7	4,986	0.14%
2021/06/03	0	0.00	7	115.57	116.00	-7	4,642	-0.15%
2021/06/02	0	0.00	2	115.50	115.00	-2	4,624	-0.04%
2021/06/01	6	113.42	2	113.75	113.50	4	4,574	0.09%
2021/05/31	4	111.88	18	111.75	110.50	-14	4,564	-0.31%
2021/05/28	5	106.50	4	106.50	106.00	1	4,450	0.02%
2021/05/27	65	104.00	1	106.00	105.50	64	4,400	1.45%
2021/05/26	0	0.00	6	103.00	104.50	-6	4,505	-0.13%
2021/05/25	2	104.50	1	103.00	103.50	1	4,499	0.02%
2021/05/24	4	103.00	0	0.00	103.50	4	4,519	0.09%
2021/05/20	0	0.00	1	105.50	101.50	-1	4,619	-0.02%
2021/05/19	8	106.69	11	106.77	106.00	-3	4,617	-0.06%
2021/05/18	3	102.83	3	103.33	104.50	0	4,604	0.00%
2021/05/17	8	99.79	1	103.00	95.50	7	4,577	0.15%
2021/05/14	11	108.68	6	106.92	106.00	5	4,465	0.11%
2021/05/13	4	106.13	7	102.39	106.00	-3	4,390	-0.07%
2021/05/12	10.1	108.88	6	107.08	105.50	4.1	4,288	0.09%
2021/05/11	8	119.81	37.1	116.88	116.00	-29.1	4,090	-0.71%
2021/05/10	18.2	123.66	26	123.13	122.50	-7.8	3,867	-0.20%
2021/05/07	1	117.50	7	117.36	116.50	-6	3,558	-0.17%
2021/05/06	3	113.17	2	116.50	119.00	1	3,469	0.03%
2021/05/05	2	107.75	9	107.61	109.00	-7	3,343	-0.21%
2021/05/04	5	112.10	2	109.00	106.50	3	3,356	0.09%
2021/05/03	5	115.90	7	117.00	112.00	-2	3,386	-0.06%
2021/04/29	1	116.50	1	115.50	116.00	0	3,283	0.00%
2021/04/28	5	113.10	1	114.00	113.50	4	3,255	0.12%
2021/04/27	2	116.50	0	0.00	114.00	2	3,268	0.06%
2021/04/26	2	114.25	0	0.00	115.00	2	3,267	0.06%
2021/04/23	2	112.00	0	0.00	112.00	2	3,305	0.06%
2021/04/22	4	114.13	14	115.07	112.00	-10	3,332	-0.30%
2021/04/21	4	117.50	1	116.50	116.50	3	3,284	0.09%
2021/04/20	21	120.02	32	118.56	117.50	-11	3,261	-0.34%
2021/04/19	8.1	117.46	7	117.93	119.00	1.1	3,242	0.03%
2021/04/16	0	0.00	1.1	115.48	114.00	-1.1	3,150	-0.03%
2021/04/15	1	112.50	12	113.33	112.00	-11	3,155	-0.35%
2021/04/14	1	110.50	2	114.00	110.50	-1	3,196	-0.03%
2021/04/13	0	0.00	1	111.00	110.50	-1	3,157	-0.03%
2021/04/12	1.2	111.50	0	0.00	112.00	1.2	3,162	0.04%
2021/04/09	2.5	108.62	0	0.00	108.00	2.5	3,138	0.08%
2021/04/08	0	0.00	5	110.70	110.50	-5	3,123	-0.16%
2021/04/07	0	0.00	1	108.00	108.00	-1	3,132	-0.03%
2021/04/06	2.1	106.50	0	0.00	106.50	2.1	3,160	0.06%
2021/04/01	2	106.00	1	106.00	106.00	1	3,207	0.03%
2021/03/31	4	106.50	0	0.00	106.00	4	3,224	0.12%
2021/03/29	12	105.00	0	0.00	105.50	12	3,277	0.37%
2021/03/26	1	105.50	0	0.00	105.50	1	3,391	0.03%
2021/03/24	2	107.25	0	0.00	106.00	2	3,537	0.06%
2021/03/22	0	0.00	1	111.00	111.00	-1	3,572	-0.03%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/18	0	0.00	3	113.83	113.50	-3	3,700	-0.08%
2021/03/17	0	0.00	5	112.50	114.00	-5	3,728	-0.13%
2021/03/12	2	112.25	0	0.00	112.00	2	3,859	0.05%
2021/03/11	1	113.50	4	113.75	113.50	-3	3,876	-0.08%
2021/03/08	0	0.00	1.1	111.08	110.50	-1.1	3,991	-0.03%
2021/03/05	2	112.26	0	0.00	112.00	2	4,015	0.05%
2021/03/04	4.1	115.88	2	117.50	113.00	2.1	4,113	0.05%
2021/03/03	0	0.00	5	114.70	114.00	-5	4,160	-0.12%
2021/03/02	1	114.50	2	114.00	113.50	-1	4,227	-0.02%
2021/02/26	15	118.10	15	117.07	114.00	0	4,366	0.00%
2021/02/25	1	114.51	0	0.00	115.00	1	4,307	0.02%
2021/02/24	3	114.00	9	114.44	114.00	-6	4,359	-0.14%
2021/02/23	13	115.12	12	115.63	115.50	1	4,389	0.02%
2021/02/22	5	113.90	12	113.58	115.00	-7	4,366	-0.16%
2021/02/19	6	110.75	13	110.77	111.50	-7	4,314	-0.16%
2021/02/17	0	0.00	2	106.75	108.00	-2	4,402	-0.05%
2021/02/05	0	0.00	40	103.05	103.50	-40	4,388	-0.91%
2021/02/03	2	105.00	0	0.00	102.00	2	4,432	0.05%
2021/02/01	0	0.00	3	103.67	104.00	-3	4,622	-0.06%
2021/01/29	3	101.00	2	101.75	100.50	1	4,630	0.02%
2021/01/28	1	103.50	2	103.50	104.00	-1	4,753	-0.02%
2021/01/27	0	0.00	5	106.00	106.50	-5	4,791	-0.10%
2021/01/26	3	108.00	0	0.00	109.00	3	4,830	0.06%
2021/01/25	9	109.56	15	109.67	110.50	-6	4,821	-0.12%
2021/01/22	0	0.00	4.1	104.88	105.00	-4.1	4,748	-0.09%
2021/01/21	3.2	100.48	5	100.80	100.50	-1.9	4,716	-0.04%
2021/01/20	3	100.83	3	101.83	100.00	0	4,804	0.00%
2021/01/19	1	103.50	2	104.00	103.00	-1	4,809	-0.02%
2021/01/18	5	100.80	3	98.43	102.50	2	4,802	0.04%
2021/01/15	4	100.63	0	0.00	100.50	4	4,794	0.08%
2021/01/14	3	103.33	2	104.50	103.50	1	4,842	0.02%
2021/01/13	1	103.00	0.3	103.16	102.50	0.7	4,830	0.01%
2021/01/12	12	103.00	3	102.50	101.50	9	4,904	0.18%
2021/01/11	6	105.75	0	0.00	106.00	6	4,880	0.12%
2021/01/08	3	110.50	8	110.63	109.00	-5	4,914	-0.10%
2021/01/07	1	113.50	4	111.50	113.50	-3	4,952	-0.06%
2021/01/06	4	107.25	0	0.00	106.50	4	5,136	0.08%
2021/01/05	1	111.00	11.1	109.05	110.00	-10.1	5,662	-0.18%
2021/01/04	12	105.25	1	107.00	109.50	11	5,885	0.19%
2020/12/31	1	107.50	7	108.00	107.00	-6	5,926	-0.10%
2020/12/30	4.1	107.77	3	108.00	109.00	1.1	6,274	0.02%
2020/12/29	2	109.75	2	109.00	109.00	0	6,638	0.00%
2020/12/28	9	110.11	4	110.63	110.00	5	6,673	0.07%
2020/12/25	6	112.92	0	0.00	112.50	6	6,715	0.09%
2020/12/24	5.1	113.31	1	113.00	113.00	4.1	6,845	0.06%
2020/12/23	2	114.00	1	112.00	113.50	1	7,092	0.01%
2020/12/22	5.3	120.12	3	118.83	113.50	2.3	7,963	0.03%
2020/12/21	1	118.50	9	117.44	118.50	-8	7,993	-0.10%
2020/12/18	2	113.75	2	113.50	112.00	0	8,037	0.00%
2020/12/17	2	111.50	10	110.00	110.50	-8	8,124	-0.10%
2020/12/16	0	0.00	3	114.00	114.00	-3	8,311	-0.04%
2020/12/15	25.1	112.98	5	111.40	111.50	20.1	8,619	0.23%
2020/12/14	1.1	117.06	1	117.50	116.50	0.1	8,628	0.00%
2020/12/11	3	119.50	0	0.00	120.00	3	8,708	0.03%
2020/12/10	8	122.06	7	125.50	121.50	1	8,802	0.01%
2020/12/09	6	121.83	0	0.00	122.00	6	9,052	0.07%
2020/12/08	4	121.63	0	0.00	121.50	4	9,665	0.04%
2020/12/07	5	122.70	1.4	123.00	122.50	3.6	9,957	0.04%
2020/12/04	2	124.50	1	126.50	124.00	1	10,280	0.01%
2020/12/03	5	126.00	0	0.00	126.00	5	10,551	0.05%
2020/12/02	1	126.98	6.5	127.35	126.00	-5.5	11,057	-0.05%
2020/12/01	4	129.25	3	129.00	128.50	1	11,168	0.01%
2020/11/30	19.4	131.72	19	131.89	130.50	0.4	11,330	0.00%
2020/11/27	1.1	129.50	3	128.33	129.00	-1.9	11,394	-0.02%
2020/11/26	10	127.50	5	127.10	127.00	5	11,696	0.04%
2020/11/25	7	124.57	6	124.67	125.50	1	12,113	0.01%
2020/11/24	20	120.10	1.1	119.62	120.00	18.9	12,092	0.16%
2020/11/23	10.2	121.33	18	121.72	122.00	-7.8	12,418	-0.06%
2020/11/20	9	122.89	10	124.00	123.50	-1	12,613	-0.01%
2020/11/19	6.3	126.11	0	0.00	126.00	6.3	12,815	0.05%
2020/11/18	1	125.50	1	125.00	124.50	0	13,059	0.00%
2020/11/17	8	124.69	10	126.00	124.00	-2	13,204	-0.02%
2020/11/16	8	127.13	1	126.00	125.50	7	13,334	0.05%
2020/11/13	2	129.00	3	131.50	130.00	-1	13,382	-0.01%
2020/11/12	15	129.10	3	129.00	128.50	12	13,825	0.09%
2020/11/11	3	130.50	21	131.95	130.50	-18	13,868	-0.13%
2020/11/10	41	132.26	0	0.00	130.50	41	13,956	0.29%
2020/11/09	17	134.50	52	134.57	134.00	-35	14,046	-0.25%
2020/11/06	12	130.88	10	130.80	131.00	2	13,998	0.01%
2020/11/05	16	132.34	19	132.47	130.00	-3	14,170	-0.02%
2020/11/04	14	130.71	13	132.19	129.50	1	14,447	0.01%
2020/11/03	9	132.39	25	132.78	131.50	-16	14,817	-0.11%
2020/11/02	9	128.22	0	0.00	127.50	9	14,818	0.06%
2020/10/30	46	131.33	28	131.75	130.00	18	14,818	0.12%
2020/10/29	19	132.13	3	132.00	132.00	16	14,959	0.11%
2020/10/28	17.1	134.39	15	135.73	133.50	2.1	14,980	0.01%
2020/10/27	17	130.68	16	129.31	132.00	1	14,965	0.01%
2020/10/26	0	0.00	1	130.00	130.00	-1	15,370	-0.01%
2020/10/23	14	132.11	4	133.13	132.00	10	15,697	0.06%
2020/10/22	35.1	129.95	23	129.91	131.00	12.1	15,679	0.08%
2020/10/21	3	133.67	2	132.75	132.00	1	15,659	0.01%
2020/10/20	20	132.45	14	131.96	132.50	6	15,711	0.04%
2020/10/19	2	135.75	1	134.50	135.00	1	15,682	0.01%
2020/10/16	23	137.65	20	136.85	134.50	3	15,822	0.02%
2020/10/15	50	140.44	44	139.49	138.00	6	15,821	0.04%
2020/10/14	37	141.43	35	141.90	141.50	2	15,766	0.01%
2020/10/13	48	140.95	46	140.24	139.50	2	15,613	0.01%
2020/10/12	31	135.85	27	137.46	139.00	4	15,189	0.03%
2020/10/08	5	135.90	5	136.00	135.00	0	15,200	0.00%
2020/10/07	57	136.96	68	137.71	135.50	-11	15,128	-0.07%
2020/10/06	47	135.57	59	135.68	138.00	-12	14,831	-0.08%
2020/10/05	29	129.31	56	128.59	130.00	-27	14,654	-0.18%
2020/09/30	43	126.95	44	125.15	128.00	-1	14,650	-0.01%
2020/09/29	24	122.44	26	124.58	125.00	-2	14,619	-0.01%
2020/09/28	72	124.65	55	125.35	124.00	17	14,564	0.12%
2020/09/25	140.1	133.32	141.2	131.22	123.50	-1.2	14,299	-0.01%	大買/大賣/
2020/09/24	19	131.24	28	131.91	131.00	-9	13,382	-0.07%
2020/09/23	35	130.34	21	131.40	133.00	14	13,238	0.11%
2020/09/22	45	130.41	24.2	132.52	130.00	20.8	13,125	0.16%
2020/09/21	81	134.23	53.2	133.62	132.00	27.9	13,008	0.21%
2020/09/18	22.1	134.32	45	132.63	135.00	-23	12,802	-0.18%
2020/09/17	36	130.35	16	130.91	129.00	20	12,474	0.16%
2020/09/16	20	129.38	20	130.75	132.00	0	12,394	0.00%
2020/09/15	32	128.55	41	129.40	129.50	-9	12,266	-0.07%
2020/09/14	34	128.26	34	127.87	129.00	0	12,154	0.00%
2020/09/11	63	134.35	64	134.91	130.50	-1	11,857	-0.01%
2020/09/10	20	132.63	17	132.29	133.50	3	11,230	0.03%
2020/09/09	18	129.33	32	129.73	134.00	-14	10,947	-0.13%
2020/09/08	27	128.15	16	128.16	127.00	11	10,630	0.10%
2020/09/07	21	133.36	38	134.36	132.50	-17	10,371	-0.16%
2020/09/04	9.1	123.79	23	123.89	124.00	-13.9	9,944	-0.14%
2020/09/03	14	124.82	26	124.21	124.50	-12	9,887	-0.12%
2020/09/02	58.2	121.38	64	122.70	123.50	-5.8	9,735	-0.06%
2020/09/01	84.1	121.03	50	121.94	120.00	34.1	9,670	0.35%
2020/08/31	67	119.85	111	119.19	123.00	-44	9,339	-0.47%	大賣/
2020/08/28	67	113.83	7	113.86	113.50	60	8,874	0.68%
2020/08/27	21	114.93	22	115.39	113.50	-1	8,776	-0.01%
2020/08/26	23	112.28	45	110.73	113.50	-22	8,455	-0.26%
2020/08/25	39	110.08	24	109.19	108.00	15	8,298	0.18%
2020/08/24	15	105.27	44	104.78	108.00	-29	8,316	-0.35%
2020/08/21	13	101.58	9	102.06	102.50	4	8,429	0.05%
2020/08/20	42	99.58	15	100.02	99.00	27	8,356	0.32%
2020/08/19	33	106.58	28	106.14	105.50	5	8,192	0.06%
2020/08/18	37	104.28	35	106.47	105.00	2	8,084	0.02%
2020/08/17	21	100.01	28	99.38	101.00	-7	7,657	-0.09%
2020/08/14	7.1	99.35	14.4	100.57	98.50	-7.3	7,612	-0.10%
2020/08/13	2	97.90	14	98.04	99.40	-12	7,588	-0.16%
2020/08/12	17	98.58	10	98.81	98.20	7	7,538	0.09%
2020/08/11	88.1	100.66	62	99.92	99.10	26.1	7,552	0.35%
2020/08/10	62	100.92	52	99.17	98.40	10	7,429	0.13%
2020/08/07	28	97.26	120	96.97	100.00	-92	7,137	-1.29%	大賣/
2020/08/06	7	94.71	3	94.90	93.70	4	6,803	0.06%
2020/08/05	36.4	93.43	5	93.72	93.60	31.4	6,815	0.46%
2020/08/04	46	94.26	31	94.89	94.00	15	6,837	0.22%
2020/08/03	42	92.48	2	93.45	93.00	40	6,713	0.60%
2020/07/31	7	92.33	2	93.55	92.20	5	6,772	0.07%
2020/07/30	37	94.81	37	94.40	93.50	0	7,089	0.00%
2020/07/29	14	91.77	35	90.95	92.80	-21	7,121	-0.29%
2020/07/28	7	88.33	3	88.23	87.60	4	6,862	0.06%
2020/07/27	16	89.14	12	89.52	89.30	4	6,882	0.06%
2020/07/24	29	89.34	8	88.74	87.70	21	6,840	0.31%
2020/07/23	3	88.93	6	89.50	89.60	-3	6,813	-0.04%
2020/07/22	24	89.99	31	90.44	88.40	-7	6,770	-0.10%
2020/07/21	6	89.07	4	89.08	89.10	2	6,617	0.03%
2020/07/20	8	88.23	6	87.40	87.90	2	6,546	0.03%
2020/07/17	10	88.30	10	88.27	86.60	0	6,502	0.00%
2020/07/16	7	87.77	8	87.25	88.00	-1	6,434	-0.02%
2020/07/15	41	88.51	42	86.28	85.50	-1	6,338	-0.02%
2020/07/14	2	84.00	2	83.75	83.70	0	6,094	0.00%
2020/07/13	3	85.10	9	84.94	84.50	-6	6,103	-0.10%
2020/07/10	19	86.15	60	87.03	85.20	-41	6,061	-0.68%
2020/07/09	16	84.44	3	84.13	83.70	13	5,844	0.22%
2020/07/08	6	81.12	7	82.00	82.50	-1	5,863	-0.02%
2020/07/07	15	82.53	5	83.42	81.50	10	5,885	0.17%
2020/07/06	2	85.15	0	0.00	85.00	2	5,861	0.03%
2020/07/03	2	84.95	31	85.03	84.80	-29	5,902	-0.49%
2020/07/02	6	84.93	2	84.95	84.70	4	5,995	0.07%
2020/07/01	1	84.20	7	84.51	85.40	-6	6,078	-0.10%
2020/06/30	16	84.01	0	0.00	83.80	16	6,148	0.26%
2020/06/29	4	85.85	5	85.22	85.00	-1	6,218	-0.02%
2020/06/24	0	0.00	1	86.30	86.10	-1	6,224	-0.02%
2020/06/23	3	86.60	2	86.45	86.00	1	6,294	0.02%
2020/06/22	6	87.23	2	86.80	87.10	4	6,343	0.06%
2020/06/19	2	87.35	1	87.80	86.80	1	6,422	0.02%
2020/06/18	1	88.00	9	87.97	87.70	-8	6,471	-0.12%
2020/06/17	3	87.13	12	87.13	86.90	-9	6,542	-0.14%
2020/06/15	30	86.77	3	86.50	86.10	27	6,985	0.39%
2020/06/12	19	87.16	7	86.91	87.00	12	7,107	0.17%
2020/06/11	12	89.13	6.3	88.83	87.40	5.7	7,441	0.08%
2020/06/10	10	92.45	10	92.32	91.00	0	7,668	0.00%
2020/06/09	4	91.90	6	92.18	91.70	-2	8,053	-0.02%
2020/06/08	14	92.51	17	93.12	92.90	-3	8,207	-0.04%
2020/06/05	4	89.80	14	90.31	91.40	-10	8,337	-0.12%
2020/06/04	9.3	88.83	1	89.10	88.70	8.3	8,491	0.10%
2020/06/03	10	88.60	1	88.80	88.40	9	8,703	0.10%
2020/06/02	10	89.80	24.3	90.82	88.90	-14.3	8,813	-0.16%
2020/06/01	16	89.81	14	91.06	91.20	2	8,787	0.02%
2020/05/29	51	91.79	44	92.50	89.50	7	8,748	0.08%
2020/05/28	48	91.48	43	91.43	91.80	5	8,599	0.06%
2020/05/27	2.1	87.61	13	87.16	87.50	-10.9	8,429	-0.13%
2020/05/26	44	87.26	5	86.94	86.40	39	8,592	0.45%
2020/05/25	7	85.17	8	85.56	86.50	-1	8,772	-0.01%
2020/05/22	2	85.70	3	86.57	84.30	-1	8,761	-0.01%
2020/05/21	2	85.80	2	85.50	85.60	0	8,736	0.00%
2020/05/20	8	86.25	12	86.76	84.60	-4	8,723	-0.05%
2020/05/19	26	86.85	8	87.49	86.50	18	8,637	0.21%
2020/05/18	35.1	86.77	9	86.53	87.70	26.1	8,557	0.31%
2020/05/15	12	84.58	9	84.41	83.20	3	8,482	0.04%
2020/05/14	12	85.88	4	85.93	84.20	8	8,460	0.09%
2020/05/13	13	86.98	7	86.93	85.90	6	8,343	0.07%
2020/05/12	66	88.34	22	88.72	87.40	44	8,258	0.53%
2020/05/11	6	89.28	3	88.93	88.10	3	8,179	0.04%
2020/05/08	4	90.15	2	90.15	89.60	2	8,130	0.02%
2020/05/07	3	89.67	6	89.18	90.00	-3	8,072	-0.04%
2020/05/06	69	91.75	32	91.13	88.50	37	7,962	0.46%
2020/05/05	36	88.21	21.6	90.41	91.30	14.4	7,567	0.19%
2020/05/04	5	83.78	3	83.27	83.00	2	7,113	0.03%
2020/04/30	3	83.90	9	83.32	83.80	-6	7,022	-0.09%
2020/04/29	2	82.60	2	81.85	81.80	0	6,971	0.00%
2020/04/28	0	0.00	4.5	81.28	82.50	-4.5	6,967	-0.06%
2020/04/27	2	78.90	2.5	79.88	80.00	-0.5	6,962	-0.01%
2020/04/24	6	79.35	4	79.25	78.60	2	6,939	0.03%
2020/04/23	3	80.33	0	0.00	80.50	3	6,897	0.04%
2020/04/22	1	81.00	1	81.30	81.50	0	6,872	0.00%
2020/04/21	6	82.57	2	83.20	80.90	4	6,863	0.06%
2020/04/20	6	81.30	3	81.67	81.90	3	6,837	0.04%
2020/04/17	6	82.95	17	82.66	81.80	-11	6,954	-0.16%
2020/04/16	0	0.00	2	83.90	83.70	-2	6,962	-0.03%
2020/04/15	1	82.20	3	82.10	82.80	-2	6,954	-0.03%
2020/04/14	0	0.00	2	82.50	82.20	-2	6,966	-0.03%
2020/04/13	7	84.04	3	82.73	82.00	4	6,959	0.06%
2020/04/10	0	0.00	6	83.82	84.50	-6	6,854	-0.09%
2020/04/09	4	82.65	10	81.46	81.30	-6	6,781	-0.09%
2020/04/08	4	83.98	4	83.73	84.30	0	6,713	0.00%
2020/04/07	26	83.35	15	82.81	83.00	11	6,658	0.17%
2020/04/06	7	80.79	0	0.00	81.80	7	6,569	0.11%
2020/04/01	13	78.30	0	0.00	78.90	13	6,473	0.20%
2020/03/31	0	0.00	3	77.03	77.70	-3	6,388	-0.05%
2020/03/30	1	75.20	0	0.00	74.10	1	6,324	0.02%
2020/03/27	0	0.00	2	76.00	75.60	-2	6,358	-0.03%
2020/03/26	3	75.47	4	76.55	75.80	-1	6,378	-0.02%
2020/03/25	6	75.83	5	76.80	75.30	1	6,323	0.02%
2020/03/24	5	74.74	3	74.50	74.60	2	6,241	0.03%
2020/03/23	2	71.50	1	70.20	72.50	1	6,196	0.02%
2020/03/20	3	74.77	7	74.59	73.00	-4	6,100	-0.07%
2020/03/19	10	72.87	3	75.00	71.60	7	5,881	0.12%
2020/03/18	7	80.44	8	79.99	79.50	-1	5,633	-0.02%
2020/03/17	17	81.34	29	82.72	78.60	-12	5,468	-0.22%
2020/03/16	18	85.63	14	86.10	83.60	4	5,091	0.08%
2020/03/13	55	84.52	77	83.75	84.40	-22	4,749	-0.46%
2020/03/12	3	80.17	8	82.13	81.00	-5	4,251	-0.12%
2020/03/11	18.3	83.19	17	83.42	83.00	1.3	4,036	0.03%
2020/03/10	6	80.67	10	80.41	83.30	-4	3,777	-0.11%
2020/03/09	0	0.00	11	79.99	78.60	-11	3,560	-0.31%
2020/03/06	1	79.20	12	79.03	78.70	-11	3,313	-0.33%
2020/03/05	3	77.07	10	77.51	77.50	-7	3,167	-0.22%
2020/03/04	11	76.75	0	0.00	75.90	11	3,118	0.35%
2020/03/03	27	79.02	68	79.20	78.10	-41	3,053	-1.34%
2020/03/02	5	73.30	43	74.94	79.00	-38	2,907	-1.31%
2020/02/27	24	77.51	48	78.58	73.60	-24	2,709	-0.89%
2020/02/26	1	76.20	24	76.71	77.00	-23	2,456	-0.94%
2020/02/25	0	0.00	15	73.37	73.40	-15	2,230	-0.67%
2020/02/24	1	73.10	12	73.03	73.20	-11	2,209	-0.50%
2020/02/21	13	72.91	0	0.00	73.10	13	2,184	0.60%
2020/02/20	0	0.00	10	72.30	72.60	-10	2,157	-0.46%
2020/02/19	0	0.00	1	73.30	72.30	-1	2,161	-0.05%
2020/02/18	1	72.50	21	72.13	71.80	-20	2,151	-0.93%
2020/02/17	39	71.71	26	70.73	72.30	13	2,152	0.60%
2020/02/14	0	0.00	5	69.60	69.50	-5	2,097	-0.24%
2020/02/13	11	69.28	0	0.00	68.70	11	2,132	0.52%
2020/02/11	5	68.70	0	0.00	68.50	5	2,196	0.23%
2020/02/07	1	67.70	0	0.00	67.40	1	2,334	0.04%
2020/02/06	4	69.18	24	69.27	68.90	-20	2,498	-0.80%
2020/02/05	0	0.00	1	68.20	68.10	-1	2,498	-0.04%
2020/02/04	0	0.00	6	67.78	67.80	-6	2,508	-0.24%
2020/02/03	15	64.53	5	66.10	66.90	10	2,519	0.40%
2020/01/31	27	67.97	20	67.40	68.60	7	2,555	0.27%
2020/01/30	9	68.20	3	68.00	66.90	6	2,568	0.23%
2020/01/20	1	71.80	0	0.00	71.80	1	2,529	0.04%
2020/01/17	12	71.87	8	72.00	71.80	4	2,589	0.15%
2020/01/15	3	71.53	10	72.10	71.30	-7	2,611	-0.27%
2020/01/14	33	72.68	66	72.26	72.30	-33	2,602	-1.27%
2020/01/13	35	74.09	55	73.40	72.50	-20	2,575	-0.78%
2020/01/10	63	70.06	10	70.03	70.10	53	2,429	2.18%
2020/01/09	48	68.61	0	0.00	68.50	48	2,378	2.02%
2020/01/08	4	68.48	4	68.15	68.00	0	2,370	0.00%
2020/01/07	32	70.24	1	70.30	70.30	31	2,375	1.30%
2020/01/03	1	71.60	1	72.00	71.40	0	2,505	0.00%
2019/12/31	1	72.30	0	0.00	72.20	1	2,540	0.04%
2019/12/30	0	0.00	10	72.50	72.30	-10	2,545	-0.39%
2019/12/27	1	72.00	0	0.00	72.10	1	2,547	0.04%
2019/12/26	8	72.36	5	72.20	72.10	3	2,562	0.12%
2019/12/24	6	75.67	1	74.80	75.00	5	2,531	0.20%
2019/12/23	10	74.93	15	75.50	75.80	-5	2,496	-0.20%
2019/12/20	9	72.87	2	73.30	73.20	7	2,407	0.29%
2019/12/19	9	73.07	1	72.90	72.70	8	2,446	0.33%
2019/12/18	3	72.07	8	72.80	73.20	-5	2,448	-0.20%
2019/12/17	8	71.84	0	0.00	72.00	8	2,433	0.33%
2019/12/13	3	72.60	44	72.47	72.10	-41	2,561	-1.60%
2019/12/12	1	71.30	6	71.43	71.30	-5	2,566	-0.19%
2019/12/11	0	0.00	4	71.70	71.20	-4	2,681	-0.15%
2019/12/10	11	71.25	1	72.00	71.80	10	2,719	0.37%
2019/12/09	1	71.00	0	0.00	70.70	1	2,763	0.04%
2019/12/05	0	0.00	2	71.50	71.20	-2	2,834	-0.07%
2019/12/04	1	71.10	0	0.00	71.20	1	2,892	0.03%
2019/12/03	0	0.00	1.1	71.41	71.50	-1.1	2,916	-0.04%
2019/12/02	1	70.30	5	70.60	70.60	-4	2,969	-0.13%
2019/11/29	45	71.76	0	0.00	71.40	45	3,058	1.47%
2019/11/26	0	0.00	103	73.68	73.80	-103	3,088	-3.33%	大賣/鉅額交易
2019/11/25	60	72.43	1	72.60	72.70	59	3,105	1.90%
2019/11/22	1	72.20	0	0.00	71.80	1	3,144	0.03%
2019/11/19	35	72.47	10	72.30	72.30	25	3,214	0.78%
2019/11/18	6	72.40	17	72.19	72.10	-11	3,221	-0.34%
2019/11/15	33	73.83	53	72.82	72.80	-20	3,217	-0.62%
2019/11/14	7	72.81	3	72.50	72.50	4	3,203	0.12%
2019/11/13	5	74.90	0	0.00	74.20	5	3,175	0.16%
2019/11/12	2	74.90	2	74.60	74.60	0	3,174	0.00%
2019/11/11	5	74.40	4	73.80	73.00	1	3,136	0.03%
2019/11/08	48	76.69	17	75.72	75.60	31	3,100	1.00%
2019/11/07	32	76.36	23	75.52	76.30	9	3,072	0.29%
2019/11/06	22	76.26	21	75.75	75.20	1	3,027	0.03%
2019/11/05	57	75.67	33	76.38	75.00	24	2,937	0.82%
2019/11/01	0	0.00	1	72.30	72.80	-1	2,777	-0.04%
2019/10/31	2	71.40	0	0.00	71.30	2	2,826	0.07%
2019/10/30	1	72.80	4	72.50	72.40	-3	2,853	-0.11%
2019/10/29	2	70.70	10	71.00	70.50	-8	2,838	-0.28%
2019/10/25	8	72.14	15	73.72	71.50	-7	3,007	-0.23%
2019/10/24	17	74.26	2	74.60	73.80	15	3,101	0.48%
2019/10/23	4	73.63	5	74.14	73.50	-1	3,136	-0.03%
2019/10/22	1	74.90	0	0.00	74.70	1	3,198	0.03%
2019/10/18	1	75.10	0	0.00	75.10	1	3,344	0.03%
2019/10/17	3	75.30	2	75.35	75.20	1	3,452	0.03%
2019/10/16	5	76.32	13	76.31	75.30	-8	3,670	-0.22%
2019/10/15	22	76.40	0	0.00	76.00	22	4,065	0.54%
2019/10/14	4	78.53	3	78.10	77.60	1	4,178	0.02%
2019/10/09	3	76.77	13	77.24	77.40	-10	4,093	-0.24%
2019/10/08	0	0.00	2	76.90	76.20	-2	4,021	-0.05%
2019/10/07	0	0.00	1	75.50	75.10	-1	3,963	-0.03%
2019/10/04	11	74.69	0	0.00	74.50	11	3,973	0.28%
2019/10/03	1	75.10	0	0.00	74.60	1	4,037	0.02%
2019/09/27	11	73.95	0	0.00	73.90	11	4,033	0.27%
2019/09/25	1	76.80	0	0.00	76.80	1	3,976	0.03%
2019/09/24	2	77.15	1	78.00	77.00	1	3,966	0.03%
2019/09/19	8	76.58	10	77.60	76.30	-2	3,899	-0.05%
2019/09/18	22	77.83	11	78.30	77.70	11	3,860	0.28%
2019/09/17	14	78.12	12	78.38	77.30	2	3,835	0.05%
2019/09/16	8	77.50	16	79.33	77.50	-8	3,934	-0.20%
2019/09/12	3	77.30	2	77.25	76.80	1	3,825	0.03%
2019/09/11	3	76.60	0	0.00	76.60	3	3,803	0.08%
2019/09/06	2	76.00	10	75.37	76.00	-8	3,696	-0.22%
2019/09/05	0	0.00	1	74.10	74.20	-1	3,689	-0.03%
2019/09/04	4	74.98	1	75.00	74.90	3	3,762	0.08%
2019/09/03	5	74.76	10	74.41	74.10	-5	3,726	-0.13%
2019/09/02	0	0.00	35	71.45	71.60	-35	3,675	-0.95%
2019/08/29	10	68.60	3	68.87	69.10	7	3,896	0.18%
2019/08/28	5	69.00	5	68.20	68.00	0	3,922	0.00%
2019/08/27	13.1	70.17	0	0.00	70.00	13.1	3,929	0.33%
2019/08/23	5	71.50	0	0.00	71.50	5	3,993	0.13%
2019/08/22	16	71.43	0	0.00	71.30	16	3,966	0.40%
2019/08/21	1	73.10	0	0.00	73.00	1	3,928	0.03%
2019/08/13	5	73.80	0	0.00	73.40	5	4,081	0.12%
2019/08/02	2	72.30	2	74.00	73.40	0	4,112	0.00%
2019/07/31	2	76.50	2	75.90	76.60	0	4,034	0.00%
2019/07/30	9	76.91	81	78.00	75.80	-72	4,001	-1.80%
2019/07/29	0	0.00	29	80.77	79.90	-29	3,882	-0.75%
2019/07/26	4	81.48	9	81.79	81.60	-5	3,842	-0.13%
2019/07/24	5	80.38	5	79.98	79.80	0	3,714	0.00%
2019/07/23	1	77.50	2	79.00	79.00	-1	3,639	-0.03%
2019/07/22	14	80.21	8	79.65	78.80	6	3,615	0.17%
2019/07/19	2	79.30	4	78.60	79.20	-2	3,610	-0.06%
2019/07/18	46	78.52	20	79.26	76.80	26	3,515	0.74%
2019/07/17	16	77.89	57	78.62	78.10	-41	3,303	-1.24%
2019/07/16	4	73.50	12	72.97	74.00	-8	2,902	-0.28%
2019/07/12	2	69.60	0	0.00	69.60	2	2,834	0.07%
2019/07/11	2	69.90	0	0.00	69.80	2	2,876	0.07%
2019/07/10	25	70.57	0	0.00	70.30	25	2,876	0.87%
2019/07/09	43	70.78	6	70.93	70.50	37	2,869	1.29%
2019/07/08	0	0.00	2	69.00	69.00	-2	2,834	-0.07%
2019/07/05	0	0.00	3	69.00	69.20	-3	2,877	-0.10%
2019/07/04	8	68.75	0	0.00	69.00	8	2,863	0.28%
2019/07/03	0	0.00	2	67.30	67.10	-2	2,838	-0.07%
2019/07/02	30	66.43	0	0.00	67.00	30	2,871	1.04%
2019/07/01	0.1	65.00	0	0.00	65.10	0.1	2,891	0.00%
2019/06/27	0	0.00	6	66.30	65.50	-6	2,937	-0.20%
2019/06/25	0	0.00	1	66.80	66.20	-1	3,000	-0.03%
2019/06/24	1	65.80	13	65.39	66.10	-12	3,004	-0.40%
2019/06/21	15	67.64	2	68.05	66.90	13	2,962	0.44%
2019/06/20	0	0.00	1	70.70	69.90	-1	2,865	-0.03%
2019/06/19	1	69.30	0	0.00	69.90	1	2,941	0.03%
2019/06/14	5	70.00	1	69.50	69.60	4	3,334	0.12%
2019/06/13	3	69.50	2	70.70	69.60	1	3,325	0.03%
2019/06/12	0	0.00	2	71.80	70.00	-2	3,290	-0.06%
2019/06/11	2	69.80	0	0.00	69.30	2	3,206	0.06%
2019/06/10	0	0.00	174	69.43	70.10	-174	3,183	-5.47%	大賣/鉅額交易
2019/06/06	2	68.20	2	67.95	68.70	0	3,137	0.00%
2019/06/05	12	68.90	6	68.15	68.60	6	3,078	0.19%
2019/06/04	0	0.00	3	66.00	66.00	-3	2,931	-0.10%
2019/06/03	3	65.53	0	0.00	64.10	3	2,900	0.10%
2019/05/31	26	65.34	34	64.98	65.40	-8	2,850	-0.28%
2019/05/30	0	0.00	1	62.00	62.00	-1	2,749	-0.04%
2019/05/29	3	62.07	1	62.80	62.10	2	2,775	0.07%
2019/05/28	1	61.90	1	62.20	62.20	0	2,772	0.00%
2019/05/27	2	62.00	0	0.00	62.20	2	2,780	0.07%
2019/05/24	2	63.70	0	0.00	62.30	2	2,789	0.07%
2019/05/21	0	0.00	1	63.60	63.10	-1	2,864	-0.03%
2019/05/20	3	64.57	3	64.27	64.40	0	2,977	0.00%
2019/05/17	1	60.00	0	0.00	60.80	1	2,901	0.03%
2019/05/15	0	0.00	2	61.95	62.60	-2	2,945	-0.07%
2019/05/14	1	59.50	0	0.00	60.40	1	2,978	0.03%
2019/05/13	4	60.20	0	0.00	59.00	4	3,060	0.13%
2019/05/10	1	61.20	6	61.20	60.80	-5	3,121	-0.16%
2019/05/09	0	0.00	1	62.00	62.00	-1	3,214	-0.03%
2019/05/08	1	64.10	0	0.00	62.70	1	3,271	0.03%
2019/05/07	4	64.30	0	0.00	63.70	4	3,348	0.12%
2019/05/03	18	63.50	0	0.00	63.50	18	3,946	0.46%
2019/05/02	6	62.95	2	62.80	62.40	4	4,045	0.10%
2019/04/29	5	62.18	3	62.80	62.00	2	4,088	0.05%
2019/04/26	3	63.00	1	62.60	62.40	2	4,083	0.05%
2019/04/25	8	65.63	0	0.00	64.60	8	4,066	0.20%
2019/04/22	0	0.00	2	70.20	68.90	-2	4,040	-0.05%
2019/04/18	22	68.35	6	69.52	70.00	16	4,143	0.39%
2019/04/17	9	70.90	1	70.00	69.40	8	4,083	0.20%
2019/04/16	1	71.60	13	71.93	71.90	-12	4,072	-0.29%
2019/04/15	0	0.00	2	72.40	72.50	-2	4,159	-0.05%
2019/04/12	14	72.15	15	71.90	71.90	-1	4,313	-0.02%
2019/04/11	8	74.80	4	75.05	74.00	4	4,398	0.09%
2019/04/10	0	0.00	1	74.50	74.50	-1	4,433	-0.02%
2019/04/09	2	73.80	0	0.00	73.60	2	4,515	0.04%
2019/04/08	1	74.10	3	74.47	74.10	-2	4,521	-0.04%
2019/04/03	0	0.00	2	74.15	73.70	-2	4,517	-0.04%
2019/04/01	4	73.53	0	0.00	71.70	4	4,815	0.08%
2019/03/29	13	73.72	4	72.33	74.00	9	4,907	0.18%
2019/03/28	0	0.00	1	72.00	71.40	-1	4,929	-0.02%
2019/03/27	4	73.90	0	0.00	72.80	4	4,948	0.08%
2019/03/26	8.1	74.69	14	74.84	73.80	-5.9	5,053	-0.12%
2019/03/25	5	74.46	1	75.30	74.00	4	5,074	0.08%
2019/03/22	6	75.57	50	75.05	76.30	-44	5,057	-0.87%
2019/03/21	36	75.28	33	76.27	74.20	3	5,039	0.06%
2019/03/20	27.1	75.38	28	75.93	75.80	-0.9	4,979	-0.02%
2019/03/19	43	72.35	13	71.53	72.50	30	4,803	0.62%
2019/03/18	1	69.70	1	69.40	69.40	0	4,713	0.00%
2019/03/13	1	69.00	0	0.00	69.00	1	4,848	0.02%
2019/03/12	1	70.30	11	69.56	69.10	-10	4,923	-0.20%
2019/03/11	2	69.55	2	69.00	69.00	0	5,007	0.00%
2019/03/07	6	67.57	3	68.60	67.30	3	5,365	0.06%
2019/03/06	1	68.90	0	0.00	68.80	1	5,518	0.02%
2019/03/05	14	68.86	0	0.00	68.90	14	5,601	0.25%
2019/02/27	11	69.12	1	69.00	69.40	10	5,910	0.17%
2019/02/26	2	69.50	6	70.07	69.20	-4	6,016	-0.07%
2019/02/25	2	70.35	1	70.60	70.40	1	6,074	0.02%
2019/02/22	9	69.02	4	69.52	70.10	5	6,109	0.08%
2019/02/21	20	70.72	2	72.25	71.00	18	6,109	0.29%
2019/02/20	5	70.12	2	70.10	70.10	3	6,103	0.05%
2019/02/19	21	71.05	25	71.57	70.10	-4	6,159	-0.06%
2019/02/18	7	68.14	3	68.30	68.50	4	6,167	0.06%
2019/02/15	20	69.13	8	69.75	68.20	12	6,632	0.18%
2019/02/14	98	68.90	2	69.10	68.50	96	6,673	1.44%
2019/02/13	15	69.33	7	68.91	68.70	8	6,744	0.12%
2019/02/12	11	70.62	12	71.06	70.00	-1	6,721	-0.01%
2019/02/11	4	69.60	6	70.91	69.90	-2	6,675	-0.03%
2019/01/30	7	67.76	25	68.10	65.80	-18	6,692	-0.27%
2019/01/29	0	0.00	2	66.50	66.90	-2	6,755	-0.03%
2019/01/28	9	66.37	16	66.24	66.30	-7	6,809	-0.10%
2019/01/25	39	65.30	31	65.47	64.40	8	6,929	0.12%
2019/01/24	25	62.99	21	63.73	65.60	4	6,718	0.06%
2019/01/23	8	59.18	65	59.40	60.00	-57	6,490	-0.88%
2019/01/21	1	54.00	0	0.00	55.20	1	6,652	0.02%
2019/01/18	1	57.60	0	0.00	58.10	1	6,676	0.01%
2019/01/17	1	57.80	3	57.70	56.60	-2	6,808	-0.03%
2019/01/16	0	0.00	2	57.25	57.80	-2	6,925	-0.03%
2019/01/15	51	54.05	13	56.05	56.50	38	7,096	0.54%
2019/01/14	3	54.40	3	54.50	54.20	0	7,266	0.00%
2019/01/11	0	0.00	1	54.70	54.60	-1	7,486	-0.01%
2019/01/10	16	55.19	4	55.25	55.10	12	7,773	0.15%
2019/01/09	1	52.90	0	0.00	53.00	1	7,830	0.01%
2019/01/08	1	52.70	0	0.00	52.50	1	7,968	0.01%
2019/01/07	5	53.30	1	54.00	52.80	4	8,129	0.05%
2019/01/04	37	54.38	20	53.35	52.50	17	8,277	0.21%
2019/01/03	2	57.40	15	57.88	58.30	-13	8,492	-0.15%
2019/01/02	7	61.80	7	61.74	61.10	0	8,680	0.00%
2018/12/26	1	65.50	1	64.40	63.20	0	9,370	0.00%
2018/12/25	4	65.33	6	65.38	65.00	-2	9,769	-0.02%
2018/12/24	25	67.80	17	68.18	67.10	8	10,018	0.08%
2018/12/22	1	64.50	41	64.42	65.00	-40	10,207	-0.39%
2018/12/21	7	58.34	1	58.50	59.10	6	10,623	0.06%
2018/12/20	1	59.50	2	61.00	59.00	-1	10,960	-0.01%
2018/12/19	1	59.80	6	60.85	60.50	-5	11,468	-0.04%
2018/12/18	6	61.42	1	61.20	61.00	5	11,953	0.04%
2018/12/17	1	63.60	4	63.10	63.20	-3	12,303	-0.02%
2018/12/14	19	63.24	6	63.40	63.20	13	12,465	0.10%
2018/12/13	11	66.48	18	67.43	65.00	-7	12,579	-0.06%
2018/12/12	13	65.48	1	66.20	66.20	12	12,862	0.09%
2018/12/11	1	65.20	1	64.60	64.50	0	13,107	0.00%
2018/12/10	3	66.20	0	0.00	64.30	3	13,465	0.02%
2018/12/07	7.1	64.60	3	64.77	64.40	4.1	13,711	0.03%
2018/12/06	19	64.66	2	66.55	64.80	17	14,114	0.12%
2018/12/05	11	67.08	10	67.04	66.90	1	14,250	0.01%
2018/12/04	18	69.15	2	70.05	69.20	16	14,513	0.11%
2018/12/03	9	68.63	4	68.40	68.30	5	14,797	0.03%
2018/11/30	13	67.72	16	68.44	67.80	-3	14,973	-0.02%
2018/11/29	18	69.57	6	69.95	68.20	12	14,764	0.08%
2018/11/28	3	71.30	6	71.35	71.00	-3	14,595	-0.02%
2018/11/27	2	72.60	14	72.16	73.00	-12	14,535	-0.08%
2018/11/26	18	70.88	12	70.90	72.30	6	14,478	0.04%
2018/11/23	10	74.95	11	75.42	74.80	-1	14,229	-0.01%
2018/11/22	3	77.00	8	79.24	76.50	-5	14,115	-0.04%
2018/11/21	5	81.16	6	80.67	80.30	-1	14,052	-0.01%
2018/11/20	7	80.00	2	80.50	80.00	5	14,013	0.04%
2018/11/19	8	80.48	7	80.84	80.70	1	14,004	0.01%
2018/11/16	6	80.75	13	81.64	80.30	-7	14,049	-0.05%
2018/11/15	13	82.96	10	83.71	82.20	3	13,976	0.02%
2018/11/14	28	85.53	57	85.34	83.80	-29	13,824	-0.21%
2018/11/13	3	78.57	3	79.00	80.90	0	13,419	0.00%
2018/11/12	1	80.90	1	80.50	80.20	0	13,402	0.00%
2018/11/09	1	79.40	2	78.55	79.80	-1	13,327	-0.01%
2018/11/07	2	80.80	1	80.20	80.30	1	13,236	0.01%
2018/11/06	10	81.08	19	81.25	79.50	-9	13,157	-0.07%
2018/11/05	3	79.17	1	78.60	78.60	2	12,993	0.02%
2018/11/02	9	79.32	15	78.41	77.70	-6	12,891	-0.05%
2018/11/01	4	74.80	1	74.50	74.50	3	12,665	0.02%
2018/10/31	2	75.00	4	74.55	74.30	-2	12,596	-0.02%
2018/10/30	0	0.00	5	71.78	74.20	-5	12,473	-0.04%
2018/10/29	5	74.22	3	74.03	72.20	2	12,330	0.02%
2018/10/26	3	81.10	4	80.98	77.10	-1	12,151	-0.01%
2018/10/25	21	79.58	19	78.69	80.00	2	12,043	0.02%
2018/10/24	12	81.85	11	80.36	81.10	1	11,906	0.01%
2018/10/23	22	83.50	23	82.30	81.40	-1	11,815	-0.01%
2018/10/22	5	80.64	8	80.80	81.80	-3	11,596	-0.03%
2018/10/19	8	77.61	7	77.91	78.70	1	11,432	0.01%
2018/10/18	9	76.42	7	76.13	76.90	2	11,219	0.02%
2018/10/17	9	76.49	10	76.22	75.00	-1	10,919	-0.01%
2018/10/16	3	76.83	1	75.70	75.50	2	10,849	0.02%
2018/10/15	7	80.04	5	79.48	78.00	2	10,703	0.02%
2018/10/12	8	79.59	17	79.12	81.00	-9	10,551	-0.09%
2018/10/11	15	79.01	9	79.64	77.40	6	10,349	0.06%
2018/10/09	9	85.19	12	84.80	86.00	-3	10,213	-0.03%
2018/10/08	10	83.76	7	84.77	83.00	3	10,041	0.03%
2018/10/05	16	86.01	12	86.73	86.00	4	9,870	0.04%
2018/10/04	25	85.84	25	85.67	88.90	0	9,556	0.00%
2018/10/03	47	88.01	28	87.33	84.30	19	9,225	0.21%
2018/10/02	10	90.88	4	90.20	90.00	6	8,836	0.07%
2018/10/01	44	91.52	30	90.42	92.50	14	8,548	0.16%
2018/09/28	55	95.54	36	94.21	90.90	19	8,092	0.23%
2018/09/27	30	98.80	11	98.05	99.00	19	7,571	0.25%
2018/09/26	37	93.85	73	95.51	100.00	-36	7,234	-0.50%
2018/09/25	39	95.95	52	97.15	91.40	-13	6,718	-0.19%
2018/09/21	27	89.79	16	90.13	93.50	11	6,141	0.18%
2018/09/20	19	85.47	18	85.09	86.20	1	5,790	0.02%
2018/09/19	14	84.64	18	84.83	84.40	-4	5,686	-0.07%
2018/09/18	11	84.87	15	85.75	83.50	-4	5,687	-0.07%
2018/09/17	1	82.80	6	84.47	85.20	-5	5,506	-0.09%
2018/09/14	17	80.70	36	79.99	80.00	-19	5,357	-0.35%
2018/09/13	28	84.60	23	84.31	83.10	5	5,057	0.10%
2018/09/12	38	83.01	17	82.96	85.00	21	4,890	0.43%
2018/09/11	1	77.00	24	77.11	79.50	-23	5,000	-0.46%
2018/09/10	23	75.74	23	76.46	77.50	0	4,947	0.00%
2018/09/07	45	73.58	14	73.71	74.50	31	4,690	0.66%
2018/09/06	12	70.41	16	70.68	69.30	-4	4,552	-0.09%
2018/09/05	4	69.48	5	68.62	69.70	-1	4,361	-0.02%
2018/09/04	0	0.00	1	62.90	63.40	-1	4,267	-0.02%
2018/09/03	1	63.80	2	63.20	62.60	-1	4,278	-0.02%
2018/08/31	9	64.34	6	64.13	63.80	3	4,283	0.07%
2018/08/28	1	62.00	1	62.70	62.00	0	4,388	0.00%
2018/08/27	4	62.10	6	62.90	62.70	-2	4,500	-0.04%
2018/08/24	7	62.44	5	62.04	62.00	2	4,559	0.04%
2018/08/23	2	62.70	2	63.15	62.90	0	4,554	0.00%
2018/08/20	3	59.13	2	60.60	61.50	1	4,545	0.02%
2018/08/17	3	60.67	1	61.10	60.50	2	4,488	0.04%
2018/08/13	15	63.08	0	0.00	62.00	15	4,511	0.33%
2018/08/10	4	65.78	2	65.10	65.10	2	4,476	0.04%
2018/08/09	2	66.75	1	67.60	66.70	1	4,462	0.02%
2018/08/08	1	68.60	1	69.50	68.50	0	4,433	0.00%
2018/08/07	1	68.60	0	0.00	68.90	1	4,430	0.02%
2018/08/06	1	68.60	0	0.00	68.80	1	4,434	0.02%
2018/08/03	0	0.00	2	69.60	69.70	-2	4,453	-0.04%
2018/08/02	1	68.30	0	0.00	68.80	1	4,448	0.02%
2018/07/30	0	0.00	2	69.60	68.70	-2	4,552	-0.04%
2018/07/27	0	0.00	2	68.80	68.80	-2	4,530	-0.04%
2018/07/26	7	67.60	4	68.50	68.30	3	4,516	0.07%
2018/07/25	2	70.20	0	0.00	69.80	2	4,465	0.04%
2018/07/23	2	70.35	4	70.50	70.00	-2	4,763	-0.04%
2018/07/20	1	68.10	1	69.60	69.00	0	4,936	0.00%
2018/07/19	3	68.10	4	68.45	68.30	-1	4,961	-0.02%
2018/07/18	3	68.07	2	68.70	68.10	1	4,975	0.02%
2018/07/17	11	70.56	11	68.55	67.20	0	4,953	0.00%
2018/07/16	1	68.70	16.1	68.36	70.60	-15.1	4,762	-0.32%
2018/07/13	12	64.83	21	65.38	64.20	-9	4,662	-0.19%
2018/07/12	0	0.00	1	64.80	64.50	-1	4,647	-0.02%
2018/07/11	1	65.30	5	64.70	64.70	-4	4,662	-0.09%
2018/07/10	1	64.60	1	65.40	65.40	0	4,665	0.00%
2018/07/09	0	0.00	2	62.65	63.40	-2	4,700	-0.04%
2018/07/06	2	61.00	2	62.00	61.30	0	4,740	0.00%
2018/07/05	1	61.00	2	61.70	61.00	-1	5,370	-0.02%
2018/07/04	3	61.20	3	61.73	62.40	0	6,067	0.00%
2018/07/03	6	61.12	6	62.10	60.10	0	6,390	0.00%
2018/07/02	3	61.97	2	62.10	62.30	1	6,626	0.02%
2018/06/29	0	0.00	2	65.25	63.50	-2	7,054	-0.03%
2018/06/28	13.1	64.68	13	63.32	63.90	0.1	7,658	0.00%
2018/06/27	9	65.32	6	66.97	62.70	3	8,332	0.04%
2018/06/26	15	64.10	18	63.71	64.90	-3	8,802	-0.03%
2018/06/25	10	62.35	31	63.26	62.10	-21	8,792	-0.24%
2018/06/22	4	63.98	3	63.97	61.60	1	8,963	0.01%
2018/06/21	4	68.30	3	70.27	66.20	1	9,315	0.01%
2018/06/20	48	71.00	15	70.27	70.20	33	9,496	0.35%
2018/06/19	7	67.74	5	67.72	69.50	2	9,680	0.02%
2018/06/15	3	63.57	4	64.58	63.20	-1	9,827	-0.01%
2018/06/14	20	64.82	84	64.45	62.50	-64	9,898	-0.65%
2018/06/13	0	0.00	16	59.75	60.60	-16	10,054	-0.16%
2018/06/11	3	54.07	2	54.70	54.70	1	10,221	0.01%
2018/06/08	8	55.19	1	55.00	54.70	7	10,384	0.07%
2018/06/07	55	57.25	1	57.60	56.60	54	10,840	0.50%
2018/06/06	37	58.85	7	57.89	58.90	30	11,129	0.27%
2018/06/05	4	56.75	1	57.50	56.20	3	11,160	0.03%
2018/06/04	7	57.89	4	57.98	58.00	3	11,225	0.03%
2018/06/01	10	48.67	15	50.90	54.20	-5	11,274	-0.04%
2018/05/30	5	50.28	0	0.00	50.00	5	11,776	0.04%
2018/05/29	2	51.95	2	51.30	50.50	0	11,998	0.00%
2018/05/28	3	50.27	2	50.70	50.30	1	12,283	0.01%
2018/05/25	1	56.60	1	55.30	55.10	0	12,605	0.00%
2018/05/24	1	59.20	1	58.70	59.00	0	13,238	0.00%
2018/05/23	4	59.05	5	60.06	59.20	-1	13,666	-0.01%
2018/05/22	1	54.90	3	54.73	58.00	-2	13,930	-0.01%
2018/05/21	1	53.10	3	53.17	53.50	-2	14,389	-0.01%
2018/05/17	0	0.00	0.2	49.80	49.55	-0.2	14,865	0.00%
2018/05/10	4	48.60	0	0.00	48.60	4	17,546	0.02%
2018/05/09	0	0.00	1	45.60	49.00	-1	17,854	-0.01%
2018/05/08	1	51.80	0	0.00	46.80	1	17,929	0.01%
2018/05/07	1	52.50	1	49.00	52.00	0	17,936	0.00%
2018/05/04	0	0.00	3	53.40	53.40	-3	17,963	-0.02%
2018/05/02	1	68.00	0	0.00	65.80	1	18,092	0.01%
2018/04/27	19	72.04	21	71.80	73.80	-2	18,128	-0.01%
2018/04/26	4	74.78	0	0.00	73.70	4	17,823	0.02%
2018/04/25	0	0.00	2	80.20	81.80	-2	17,643	-0.01%
2018/04/24	4	83.98	0	0.00	81.00	4	17,647	0.02%
2018/04/23	1	83.50	0	0.00	83.50	1	17,918	0.01%
2018/04/19	1	84.00	1	84.20	83.50	0	17,908	0.00%
2018/04/18	1	83.50	0	0.00	83.10	1	17,921	0.01%
2018/04/17	0	0.00	2	81.80	83.00	-2	17,958	-0.01%
2018/04/16	2	83.00	4	84.00	82.60	-2	18,044	-0.01%
2018/04/13	0	0.00	1	82.00	84.80	-1	18,169	-0.01%
2018/04/12	5.2	84.99	0	0.00	85.00	5.2	18,343	0.03%
2018/04/11	31	84.34	40	85.91	86.00	-9	18,776	-0.05%
2018/04/10	57	87.48	37	90.30	83.30	20	18,412	0.11%
2018/04/09	43	91.28	42	87.62	92.50	1	17,913	0.01%
2018/04/03	54	82.86	35	83.70	84.10	19	17,701	0.11%
2018/04/02	66	82.82	69	82.72	81.70	-3	17,646	-0.02%
2018/03/31	64	81.33	64	81.91	80.50	0	17,313	0.00%
2018/03/30	114	80.56	22	81.33	83.40	92	16,682	0.55%	大買/
2018/03/29	23	72.96	47	73.75	75.90	-24	15,958	-0.15%
2018/03/28	8	69.80	11	69.50	69.00	-3	15,366	-0.02%
2018/03/27	35	70.26	60	70.52	69.50	-25	15,310	-0.16%
2018/03/26	30	69.65	61	68.96	70.00	-31	15,026	-0.21%
2018/03/23	35	66.75	101	65.92	67.50	-66	14,647	-0.45%	大賣/
2018/03/22	73	68.13	54	68.50	65.70	19	14,338	0.13%
2018/03/21	16	66.88	40	65.54	65.70	-24	13,650	-0.18%
2018/03/20	9	64.26	7	64.21	64.30	2	13,424	0.01%
2018/03/19	59	64.54	41	65.11	63.10	18	13,399	0.13%
2018/03/16	10	62.30	11	62.42	61.20	-1	13,028	-0.01%
2018/03/15	21	60.79	21	61.51	61.40	0	12,907	0.00%
2018/03/14	25	61.63	10	60.39	61.00	15	12,787	0.12%
2018/03/13	34	62.99	31	63.45	60.00	3	12,630	0.02%
2018/03/12	6	59.37	20	59.82	62.90	-14	12,141	-0.12%
2018/03/09	20	57.32	43	57.29	57.20	-23	11,822	-0.19%
2018/03/08	27	58.16	20	58.13	58.50	7	11,720	0.06%
2018/03/07	13	60.50	36	59.35	58.00	-23	11,607	-0.20%
2018/03/06	34	60.35	11	59.95	60.70	23	11,486	0.20%
2018/03/05	20	60.94	37	60.02	59.00	-17	11,234	-0.15%
2018/03/02	97	63.16	43.2	62.56	61.80	53.9	10,941	0.49%
2018/03/01	85	62.11	122	62.27	63.50	-37	10,699	-0.35%	大賣/
2018/02/27	21	61.75	22	61.48	62.50	-1	10,391	-0.01%
2018/02/26	28	56.81	27	57.66	59.00	1	10,017	0.01%
2018/02/23	25.2	62.48	14	67.80	56.50	11.2	9,342	0.12%
2018/02/22	69	60.83	30	62.02	62.70	39	8,886	0.44%
2018/02/21	19	54.83	29	55.19	57.00	-10	8,514	-0.12%
2018/02/12	3	50.63	4	50.13	51.90	-1	8,049	-0.01%
2018/02/09	13	46.34	4	47.28	47.20	9	7,837	0.11%
2018/02/08	8	47.75	6	48.77	46.30	2	7,587	0.03%
2018/02/07	32	53.12	21	50.56	48.95	11	7,199	0.15%
2018/02/06	44	57.33	46	58.04	52.20	-2	6,565	-0.03%
2018/02/05	33	57.32	57	57.02	58.00	-24	5,914	-0.41%
2018/02/02	17	52.24	24	52.13	52.80	-7	5,273	-0.13%
2018/02/01	24	47.13	24	47.20	48.00	0	4,891	0.00%
2018/01/31	8	42.82	0	0.00	43.65	8	4,577	0.17%
2018/01/30	1	40.70	0	0.00	39.70	1	4,503	0.02%
2018/01/29	3	38.10	4	39.80	39.70	-1	4,515	-0.02%
2018/01/26	6	39.58	1	40.00	40.00	5	4,440	0.11%
2018/01/24	2	42.95	0	0.00	41.55	2	4,329	0.05%
2018/01/23	1	40.85	0	0.00	41.60	1	4,313	0.02%
2018/01/22	0	0.00	1	39.45	39.45	-1	4,293	-0.02%
2018/01/19	2	39.10	10	36.75	37.55	-8	4,297	-0.19%
2018/01/18	2	37.50	10	37.50	37.50	-8	4,220	-0.19%
2018/01/17	20	32.09	31	32.93	34.10	-11	4,175	-0.26%
2018/01/12	4	44.50	5	43.98	40.70	-1	3,807	-0.03%
2018/01/11	4	45.20	0	0.00	45.20	4	3,760	0.11%
2018/01/10	2	40.00	1	40.00	41.10	1	3,707	0.03%
2018/01/09	11	36.50	2	37.20	37.40	9	3,597	0.25%
2018/01/08	5	32.90	6	33.83	34.00	-1	3,450	-0.03%
2018/01/05	38	27.78	7	27.85	30.95	31	3,223	0.96%
2018/01/04	22	27.08	3	27.75	28.15	19	2,767	0.69%
2018/01/03	2	24.43	5	25.18	25.60	-3	2,512	-0.12%
2018/01/02	3	22.28	1	22.80	23.30	2	2,309	0.09%