世紀鋼 (9958)-群益金鼎-東大券商分點個股進出

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
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	20	213.00	29	208.00	212.50	-9	6,693	-0.13%
2024/04/25	23	208.61	6	207.50	207.50	17	6,699	0.25%
2024/04/24	0	0.00	2	199.00	200.00	-2	6,689	-0.03%
2024/04/22	1	212.50	1	198.00	198.00	0	6,803	0.00%
2024/04/19	3	211.00	2	213.50	212.00	1	6,981	0.01%
2024/04/17	10	217.00	10	218.15	216.50	0	6,996	0.00%
2024/04/16	12	214.13	12.6	211.78	211.50	-0.6	7,118	-0.01%
2024/04/15	13	212.73	15	211.33	210.00	-2	7,041	-0.03%
2024/04/12	0	0.00	1	202.00	206.50	-1	6,916	-0.01%
2024/04/11	7.4	207.02	2	213.50	200.50	5.4	6,878	0.08%
2024/04/10	14.2	217.83	15	223.20	222.50	-0.8	6,709	-0.01%
2024/04/09	0	0.00	3	213.67	212.00	-3	6,606	-0.05%
2024/04/03	8	217.75	9	215.89	216.00	-1	6,637	-0.02%
2024/04/02	0	0.00	2	212.75	212.50	-2	6,604	-0.03%
2024/04/01	4	224.25	4	217.38	217.00	0	6,618	0.00%
2024/03/28	7	227.07	5.4	221.30	221.00	1.6	6,601	0.02%
2024/03/27	5.3	228.40	2	223.00	221.50	3.3	6,580	0.05%
2024/03/26	14	240.75	17	229.85	228.50	-3	6,614	-0.05%
2024/03/25	9	228.89	8	237.00	237.50	1	6,471	0.02%
2024/03/22	14	221.68	14	221.39	221.00	0	6,440	0.00%
2024/03/21	13.1	216.98	14	219.68	219.50	-0.9	6,438	-0.01%
2024/03/20	3	203.33	0	0.00	207.50	3	6,744	0.04%
2024/03/19	1	217.00	1	217.00	217.50	0	6,635	0.00%
2024/03/18	5	224.40	6	223.50	224.00	-1	6,628	-0.02%
2024/03/15	1	225.00	0	0.00	225.00	1	6,641	0.02%
2024/03/14	10	243.10	9	232.01	232.00	1	6,668	0.01%
2024/03/13	20	253.18	20	246.50	246.00	0	6,671	0.00%
2024/03/12	1	228.00	3	249.00	248.50	-2	6,712	-0.03%
2024/03/11	6	239.33	4	232.25	230.50	2	6,718	0.03%
2024/03/08	18	241.25	18.4	237.22	238.50	-0.4	6,830	-0.01%
2024/03/07	6	236.92	6	241.50	241.00	0	6,793	0.00%
2024/03/06	5	245.50	7	248.57	248.00	-2	6,691	-0.03%
2024/03/05	0.2	252.00	0	0.00	249.00	0.2	6,663	0.00%
2024/03/04	4.3	260.59	4	254.03	252.50	0.2	6,596	0.00%
2024/03/01	6	257.42	3	260.00	260.00	3	6,539	0.05%
2024/02/29	9	252.72	14	258.21	257.50	-5	6,506	-0.08%
2024/02/27	8	256.25	8.1	249.50	249.50	-0.1	6,532	0.00%
2024/02/26	7	256.00	0	0.00	254.00	7	6,507	0.11%
2024/02/23	13	256.81	13.6	254.86	253.00	-0.6	6,487	-0.01%
2024/02/22	10.6	241.16	8	250.88	254.50	2.6	6,364	0.04%
2024/02/20	2	240.75	0	0.00	237.50	2	6,315	0.03%
2024/02/19	5	252.00	6	241.75	240.50	-1	6,365	-0.02%
2024/02/16	10	241.30	10	248.00	248.00	0	6,428	0.00%
2024/02/15	1.1	236.68	0	236.50	235.00	1.1	6,407	0.02%
2024/02/05	6	220.25	6	219.00	219.00	0	6,563	0.00%
2024/02/02	1	217.50	1	216.50	216.50	0	6,768	0.00%
2024/02/01	1	221.50	1	217.00	217.00	0	6,831	0.00%
2024/01/31	6	224.50	6	219.00	219.00	0	6,912	0.00%
2024/01/30	15	228.13	15	223.27	222.50	0	6,893	0.00%
2024/01/29	20	222.25	21.1	225.00	225.00	-1.1	6,876	-0.02%
2024/01/26	16.1	221.03	15	219.50	219.50	1.1	6,900	0.02%
2024/01/25	0	0.00	1	212.50	217.00	-1	6,971	-0.01%
2024/01/24	8	221.50	11	217.45	216.50	-3	7,217	-0.04%
2024/01/23	23	210.11	20	222.38	220.50	3	7,271	0.04%
2024/01/22	7	196.29	7	204.57	205.50	0	7,049	0.00%
2024/01/19	1	195.00	3	194.33	191.00	-2	6,986	-0.03%
2024/01/18	10	204.90	10	197.00	197.00	0	6,972	0.00%
2024/01/17	1	204.50	2	204.50	205.00	-1	6,919	-0.01%
2024/01/16	5	204.50	5	204.50	204.50	0	6,830	0.00%
2024/01/15	6	189.83	6	200.33	203.50	0	6,744	0.00%
2024/01/12	1	189.00	0	0.00	189.00	1	6,546	0.02%
2024/01/11	1	188.00	0	0.00	191.50	1	6,489	0.02%
2024/01/10	2	182.75	3	184.00	189.00	-1	6,488	-0.02%
2024/01/09	0	0.00	1	182.50	186.50	-1	6,323	-0.02%
2024/01/08	0	0.00	1	184.00	183.50	-1	6,330	-0.02%
2024/01/05	1	182.50	0	0.00	183.50	1	6,336	0.02%
2024/01/02	3	176.67	2	176.50	173.50	1	6,320	0.02%
2023/12/29	2	173.50	1	174.50	174.50	1	6,333	0.02%
2023/12/22	4	172.13	4	173.13	171.50	0	6,401	0.00%
2023/12/21	2	174.50	2	175.50	173.50	0	6,430	0.00%
2023/12/19	5	179.80	4	179.75	181.50	1	6,383	0.02%
2023/12/18	1	179.50	2	179.75	181.50	-1	6,314	-0.02%
2023/12/15	11	196.41	11	182.14	172.00	0	6,262	0.00%
2023/12/14	0	0.00	4	184.38	186.50	-4	5,929	-0.07%
2023/12/13	4	180.50	4	184.00	180.00	0	6,067	0.00%
2023/12/12	0	0.00	6	182.00	181.00	-6	6,307	-0.10%
2023/12/06	4	180.00	22	179.02	180.00	-18	6,256	-0.29%
2023/12/05	40	178.38	15	178.27	179.00	25	6,182	0.40%
2023/12/04	0	0.00	1	169.50	171.00	-1	6,046	-0.02%
2023/11/27	2	168.00	0	168.00	166.50	2	6,305	0.03%
2023/11/24	6	169.75	6	169.17	173.50	0	6,299	0.00%
2023/11/16	0	0.00	1	168.00	170.00	-1	6,303	-0.02%
2023/11/14	3	168.00	4	166.50	169.00	-1	6,146	-0.02%
2023/11/13	13	165.88	13.1	166.23	166.00	-0.1	6,074	0.00%
2023/11/10	5	152.80	7	154.64	159.00	-2	5,813	-0.03%
2023/11/09	2	151.25	1	151.00	151.00	1	5,631	0.02%
2023/11/08	3	145.00	4	145.50	147.00	-1	5,657	-0.02%
2023/11/07	1	140.00	1	140.00	140.00	0	5,620	0.00%
2023/11/06	1	141.00	0	0.00	141.00	1	5,696	0.02%
2023/11/03	10	138.50	10	138.85	140.00	0	5,700	0.00%
2023/11/02	11	139.45	10	140.00	139.50	1	5,716	0.02%
2023/11/01	4.1	141.89	7	143.57	143.50	-3	5,589	-0.05%
2023/10/31	7	155.71	1	150.50	150.50	6	5,324	0.11%
2023/10/26	0	0.00	3	164.50	164.00	-3	5,434	-0.06%
2023/10/24	8	172.75	9	171.06	172.00	-1	5,466	-0.02%
2023/10/23	1	175.00	0.3	175.00	173.00	0.7	5,583	0.01%
2023/10/18	14	177.25	21	174.60	175.00	-7	5,963	-0.12%
2023/10/17	4	178.63	3	180.50	179.50	1	5,956	0.02%
2023/10/16	2	178.00	4	176.00	175.50	-2	6,000	-0.03%
2023/10/13	7	173.86	5	171.80	172.00	2	6,119	0.03%
2023/10/12	4	173.25	4	175.25	175.50	0	6,335	0.00%
2023/10/11	5	178.90	12	172.88	172.00	-7	6,489	-0.11%
2023/10/06	6	174.58	8.1	175.68	176.00	-2.1	6,735	-0.03%
2023/10/05	8	179.56	4	176.63	175.00	4	6,810	0.06%
2023/10/04	12	178.67	14	180.82	182.00	-2	6,988	-0.03%
2023/10/03	9	179.44	12	177.88	176.50	-3	7,197	-0.04%
2023/10/02	5	183.00	7	183.29	182.50	-2	7,640	-0.03%
2023/09/28	12	183.63	5	182.00	181.00	7	7,767	0.09%
2023/09/27	6	179.92	6	181.58	183.00	0	7,818	0.00%
2023/09/26	5	181.30	5	180.00	179.00	0	7,938	0.00%
2023/09/25	20	177.13	21	175.79	177.50	-1	8,099	-0.01%
2023/09/22	1	179.50	1	181.00	181.00	0	8,446	0.00%
2023/09/21	16	182.06	16	182.19	181.00	0	8,655	0.00%
2023/09/20	0	0.00	4	183.27	183.00	-4	8,701	-0.05%
2023/09/19	8	187.00	2	187.00	187.00	6	8,614	0.07%
2023/09/18	5	186.70	11.2	189.03	188.00	-6.2	8,476	-0.07%
2023/09/15	6	178.50	10.6	181.08	178.50	-4.6	8,215	-0.06%
2023/09/14	1	167.00	3	165.00	167.50	-2	7,911	-0.03%
2023/09/13	2	161.00	4	159.00	160.50	-2	7,851	-0.03%
2023/09/12	0	0.00	1	169.50	165.50	-1	7,792	-0.01%
2023/09/11	0	0.00	1	170.00	170.00	-1	7,726	-0.01%
2023/09/08	1	169.50	1	167.50	166.50	0	7,673	0.00%
2023/09/07	1	164.50	2	165.25	165.50	-1	7,677	-0.01%
2023/09/06	1	170.50	0.1	166.00	166.00	0.9	7,691	0.01%
2023/09/05	8	162.88	12.1	163.32	165.00	-4.1	7,660	-0.05%
2023/09/04	4	159.63	7	159.36	159.00	-3	7,600	-0.04%
2023/09/01	11	160.00	3	161.00	159.00	8	7,583	0.11%
2023/08/31	2	160.00	2	160.00	160.00	0	7,547	0.00%
2023/08/30	0	0.00	2	159.00	157.50	-2	7,489	-0.03%
2023/08/29	3	152.00	8	158.44	157.00	-5	7,445	-0.07%
2023/08/28	1	150.50	1	145.50	150.00	0	7,327	0.00%
2023/08/25	5	138.00	5	138.50	144.00	0	7,256	0.00%
2023/08/24	1	142.00	2	143.50	142.50	-1	7,278	-0.01%
2023/08/23	11	141.14	10	141.75	142.00	1	7,413	0.01%
2023/08/22	6	140.33	0	0.00	138.00	6	7,463	0.08%
2023/08/18	6	142.92	0	0.00	138.50	6	7,510	0.08%
2023/08/17	4	141.38	0	0.00	143.50	4	7,497	0.05%
2023/08/15	1	140.00	0	0.00	140.00	1	7,496	0.01%
2023/08/14	2	138.00	0.3	136.13	139.00	1.7	7,452	0.02%
2023/08/10	2	146.00	0	0.00	145.00	2	7,284	0.03%
2023/08/09	4	153.25	4	153.50	151.50	0	7,190	0.00%
2023/08/08	4	157.63	1	157.00	157.00	3	7,172	0.04%
2023/08/07	1	152.00	0	0.00	153.00	1	7,096	0.01%
2023/08/04	3	152.00	0.2	154.00	153.00	2.8	7,112	0.04%
2023/08/02	2.4	151.50	3	151.83	151.50	-0.7	7,156	-0.01%
2023/08/01	0	156.00	0	0.00	156.00	0	7,157	0.00%
2023/07/31	8	162.38	1.1	166.69	160.50	7	7,087	0.10%
2023/07/28	0	165.50	0	0.00	165.50	0	7,045	0.00%
2023/07/27	0	164.00	4	162.00	163.50	-4	7,092	-0.06%
2023/07/26	1	162.57	16	162.13	164.00	-15	7,021	-0.21%
2023/07/25	3	160.33	0	0.00	164.50	3	6,878	0.04%
2023/07/24	21	154.29	30.1	156.86	158.50	-9.1	6,735	-0.13%
2023/07/21	7.1	146.82	0	0.00	149.50	7.1	6,458	0.11%
2023/07/20	2	147.50	0	0.00	147.50	2	6,443	0.03%
2023/07/19	2	143.50	1	143.50	142.50	1	6,420	0.02%
2023/07/18	12	141.83	3	146.17	141.50	9	6,490	0.14%
2023/07/17	2	150.00	10	149.40	149.00	-8	6,392	-0.13%
2023/07/14	1	148.00	0	0.00	144.00	1	6,242	0.02%
2023/07/13	6	147.67	4	148.24	144.50	2	6,123	0.03%
2023/07/12	1	140.50	1	141.50	143.00	0	5,938	0.00%
2023/07/11	7	143.71	1.1	143.09	140.50	5.9	5,853	0.10%
2023/07/10	4	145.63	3	145.33	146.00	1	5,727	0.02%
2023/07/07	4.3	141.51	4.1	142.03	144.00	0.3	5,747	0.01%
2023/07/06	2.2	135.55	0	0.00	136.50	2.2	5,326	0.04%
2023/07/05	0	0.00	10	131.20	131.00	-10	5,329	-0.19%
2023/07/04	1	133.50	1.1	132.57	133.50	-0.1	5,304	0.00%
2023/06/30	6	131.08	10	130.50	136.00	-4	4,961	-0.08%
2023/06/29	0	0.00	3	127.33	129.50	-3	4,553	-0.07%
2023/06/28	6.1	115.35	0	0.00	118.00	6.1	4,363	0.14%
2023/06/21	1	112.50	0	0.00	112.00	1	4,249	0.02%
2023/06/20	0	0.00	2	111.50	112.50	-2	4,249	-0.05%
2023/06/16	2	115.50	1	113.50	113.00	1	4,261	0.02%
2023/06/15	0	0.00	1	112.00	113.00	-1	4,258	-0.02%
2023/06/14	2	108.50	0	0.00	111.00	2	4,242	0.05%
2023/06/12	0	0.00	1	114.00	112.50	-1	4,226	-0.02%
2023/06/09	1	115.50	1	115.00	116.00	0	4,198	0.00%
2023/06/08	5	111.60	4	111.13	110.00	1	4,149	0.02%
2023/06/07	5	112.30	0	0.00	112.50	5	4,176	0.12%
2023/06/06	0	0.00	1	110.00	110.00	-1	4,162	-0.02%
2023/06/05	1	111.00	1	109.50	109.50	0	4,162	0.00%
2023/06/02	7	111.21	7	111.43	110.00	0	4,182	0.00%
2023/06/01	4	110.75	4	110.25	111.00	0	4,174	0.00%
2023/05/31	0	0.00	3	108.50	109.00	-3	4,137	-0.07%
2023/05/30	5	109.50	5	110.00	109.50	0	4,128	0.00%
2023/05/29	2	109.75	0	0.00	109.50	2	4,073	0.05%
2023/05/25	2	98.30	1	99.00	98.60	1	3,868	0.03%
2023/05/24	3	99.33	1	98.80	98.60	2	3,857	0.05%
2023/05/23	1	104.00	0	0.00	101.00	1	3,851	0.03%
2023/05/16	1	99.00	0	0.00	98.90	1	3,959	0.03%
2023/05/11	5	99.50	6	99.97	100.00	-1	3,975	-0.03%
2023/05/10	8	103.75	7	103.71	103.50	1	3,949	0.03%
2023/05/09	11	103.55	10	104.00	103.00	1	3,939	0.03%
2023/05/08	37	109.96	35	109.06	109.00	2	3,971	0.05%
2023/05/05	6	115.00	7	114.00	114.00	-1	3,883	-0.03%
2023/05/04	0	0.00	0.1	115.00	117.50	-0.1	3,912	0.00%
2023/05/03	0	0.00	2	116.25	116.00	-2	4,009	-0.05%
2023/05/02	0.1	113.50	0	0.00	113.50	0.1	3,968	0.00%
2023/04/27	1	110.00	1	109.00	108.50	0	4,030	0.00%
2023/04/26	1	110.00	0	0.00	111.00	1	4,020	0.02%
2023/04/25	1	113.00	7	109.93	109.00	-6	4,004	-0.15%
2023/04/21	1	115.50	1.5	116.37	115.00	-0.5	3,934	-0.01%
2023/04/20	0	0.00	0.1	115.00	114.50	-0.1	3,810	0.00%
2023/04/19	6	119.75	0	0.00	115.50	6	3,799	0.16%
2023/04/17	0	0.00	2	115.50	115.50	-2	3,711	-0.05%
2023/04/14	2	112.25	0	0.00	112.00	2	3,647	0.05%
2023/04/13	5.5	112.59	11	113.45	112.50	-5.5	3,634	-0.15%
2023/04/12	28	111.78	21	112.76	112.50	7	3,558	0.20%
2023/04/11	0	103.00	1	105.00	106.00	-1	3,367	-0.03%
2023/04/10	4	103.50	0	0.00	105.00	4	3,443	0.12%
2023/04/07	0	102.00	1	102.00	102.50	-1	3,296	-0.03%
2023/03/24	1	98.20	0	0.00	99.00	1	3,489	0.03%
2023/03/17	2	97.60	0	0.00	97.60	2	3,593	0.06%
2023/03/16	0	0.00	3	96.53	96.10	-3	3,686	-0.08%
2023/03/10	1	98.80	0	0.00	98.50	1	3,921	0.03%
2023/03/09	0	0.00	0.1	102.50	102.50	-0.1	3,897	0.00%
2023/03/07	1.1	106.91	0	0.00	107.00	1.1	3,966	0.03%
2023/02/23	13	106.08	13	106.38	106.50	0	4,187	0.00%
2023/02/22	0	0.00	2	106.00	106.00	-2	4,189	-0.05%
2023/02/21	0	0.00	1	108.00	105.50	-1	4,176	-0.02%
2023/02/20	5	106.00	6	105.92	106.50	-1	4,187	-0.02%
2023/02/17	2	101.00	6	102.17	102.50	-4	4,128	-0.10%
2023/02/15	1	100.00	0	0.00	100.00	1	4,121	0.02%
2023/02/07	1	99.60	0	0.00	99.50	1	4,073	0.02%
2023/02/06	3	101.03	0	0.00	99.60	3	4,063	0.07%
2023/02/03	0	105.50	0	0.00	105.00	0	3,971	0.00%
2023/02/02	1	106.00	1	107.50	105.50	0	4,028	0.00%
2023/02/01	12	106.22	21.3	105.80	105.00	-9.3	3,987	-0.23%
2023/01/31	0.3	97.70	0	0.00	99.10	0.3	3,898	0.01%
2023/01/17	10	94.90	1	95.10	95.00	9	4,001	0.22%
2023/01/11	0	0.00	17	93.82	93.30	-17	4,190	-0.41%
2023/01/10	10	93.40	5	92.60	93.30	5	4,159	0.12%
2023/01/04	20	91.93	20	91.80	91.70	0	3,978	0.00%
2022/12/29	7	90.57	11.2	90.28	90.80	-4.2	3,854	-0.11%
2022/12/28	15.2	91.65	14	91.99	91.90	1.2	3,763	0.03%
2022/12/23	3	90.93	0	0.00	88.90	3	3,619	0.08%
2022/12/22	0	87.00	3	88.73	90.00	-3	3,537	-0.08%
2022/12/20	1	82.00	2	82.60	81.70	-1	3,520	-0.03%
2022/12/14	2	90.10	1	88.70	90.30	1	3,528	0.03%
2022/12/13	1	89.50	1	88.20	87.80	0	3,500	0.00%
2022/12/12	1	88.30	1	88.60	88.30	0	3,484	0.00%
2022/12/09	0	0.00	1	88.00	88.50	-1	3,476	-0.03%
2022/12/08	6	90.38	5	89.34	90.00	1	3,421	0.03%
2022/12/07	1	89.00	1	86.70	85.90	0	3,324	0.00%
2022/12/06	1	91.60	1	90.10	90.20	0	3,217	0.00%
2022/12/02	1	87.70	1	88.40	88.70	0	3,095	0.00%
2022/11/29	1	85.10	0	0.00	85.10	1	2,969	0.03%
2022/11/22	1	83.80	5	82.80	82.90	-4	2,816	-0.14%
2022/11/21	5	83.90	0	0.00	86.30	5	2,738	0.18%
2022/11/15	0	0.00	5	81.60	81.80	-5	2,614	-0.19%
2022/11/14	5	81.70	0	0.00	81.70	5	2,645	0.19%
2022/11/09	0	0.00	1	81.00	78.30	-1	3,016	-0.03%
2022/11/08	1	80.70	0	0.00	80.20	1	2,979	0.03%
2022/11/03	2	78.50	0	0.00	78.40	2	2,957	0.07%
2022/11/01	0	0.00	2	79.00	78.90	-2	2,928	-0.07%
2022/10/31	0	0.00	20	79.47	77.00	-20	2,895	-0.69%
2022/10/28	10	81.30	0	0.00	80.80	10	2,838	0.35%
2022/10/27	0	0.00	5	78.78	81.20	-5	2,823	-0.18%
2022/10/25	6	78.58	1	78.70	80.00	5	2,724	0.18%
2022/10/21	0	0.00	2	71.10	73.60	-2	2,496	-0.08%
2022/10/20	7	70.53	0	0.00	71.60	7	2,421	0.29%
2022/10/19	5	71.00	0	0.00	70.40	5	2,376	0.21%
2022/10/17	2	64.35	0	0.00	64.80	2	2,358	0.08%
2022/10/06	8	66.51	0	0.00	66.00	8	2,469	0.32%
2022/09/28	0	0.00	3	66.70	63.00	-3	2,539	-0.12%
2022/09/27	3	65.40	0	0.00	66.80	3	2,548	0.12%
2022/09/19	0	82.20	0	0.00	80.80	0	2,673	0.00%
2022/09/06	0	0.00	2	81.80	82.00	-2	3,156	-0.06%
2022/08/31	0	0.00	1	87.30	87.30	-1	3,214	-0.03%
2022/08/23	1	86.70	1	86.80	86.60	0	3,215	0.00%
2022/08/22	1	85.50	1	85.20	86.20	0	3,253	0.00%
2022/08/19	4	85.25	4	85.90	86.50	0	3,243	0.00%
2022/08/18	5	83.52	1	86.00	83.90	4	3,198	0.13%
2022/08/17	1	89.10	0	0.00	88.00	1	3,013	0.03%
2022/07/19	1	97.70	1	97.30	97.40	0	4,609	0.00%
2022/07/18	1	93.30	1	93.20	94.50	0	4,654	0.00%
2022/07/15	1	95.10	1	93.80	94.40	0	4,720	0.00%
2022/07/14	3	93.73	3	95.03	96.30	0	4,833	0.00%
2022/07/08	1	105.50	1	104.50	105.00	0	6,030	0.00%
2022/07/04	0	0.00	11	110.00	112.50	-11	6,096	-0.18%
2022/07/01	11	109.00	11	112.55	109.00	0	6,082	0.00%
2022/06/30	10	111.50	2	112.00	110.50	8	6,034	0.13%
2022/06/28	0	0.00	1	109.00	108.50	-1	6,091	-0.02%
2022/06/24	0	0.00	1	106.00	107.50	-1	6,191	-0.02%
2022/06/15	6	114.42	6	113.00	108.00	0	6,386	0.00%
2022/06/06	1	113.50	1	113.00	113.00	0	6,101	0.00%
2022/06/02	0	0.00	1	113.00	112.50	-1	6,122	-0.02%
2022/06/01	1	114.00	1	116.00	114.00	0	6,132	0.00%
2022/05/30	1	115.50	1	117.00	116.50	0	6,120	0.00%
2022/05/26	0	0.00	2	114.00	112.50	-2	6,065	-0.03%
2022/05/24	1	117.00	0.1	115.50	114.50	1	6,028	0.02%
2022/05/23	0.1	118.50	0	0.00	119.50	0.1	5,968	0.00%
2022/05/20	3	122.17	1	121.50	117.50	2	5,961	0.03%
2022/05/16	1	115.00	1	117.00	118.50	0	5,809	0.00%
2022/05/13	2	120.25	2	117.00	116.00	0	5,750	0.00%
2022/05/11	0	0.00	1	118.50	115.50	-1	5,588	-0.02%
2022/05/09	1	116.00	0	0.00	116.00	1	5,528	0.02%
2022/05/05	0	0.00	1	125.00	122.00	-1	5,479	-0.02%
2022/05/04	3	122.50	1	122.50	120.50	2	5,462	0.04%
2022/05/03	0	0.00	9	123.00	123.50	-9	5,418	-0.17%
2022/04/29	1	126.00	1	129.00	127.50	0	5,388	0.00%
2022/04/28	5	128.60	3	128.67	125.00	2	5,336	0.04%
2022/04/27	11	130.59	5	130.30	134.00	6	5,177	0.12%
2022/04/26	17	135.76	16	133.47	133.50	1	5,001	0.02%
2022/04/25	1	124.00	2	127.50	127.50	-1	4,210	-0.02%
2022/04/22	3	128.50	3	127.50	128.50	0	4,124	0.00%
2022/04/21	0	130.00	2.3	130.15	127.50	-2.3	4,080	-0.06%
2022/04/20	3	130.17	44	130.09	131.00	-41	4,037	-1.02%
2022/04/19	6.3	133.13	4	133.50	133.50	2.3	3,920	0.06%
2022/04/18	5	132.60	56	132.96	132.50	-51	3,801	-1.34%
2022/04/15	26	130.15	91	131.46	130.50	-65	3,517	-1.85%
2022/04/14	175	119.65	18	121.00	124.00	157	3,058	5.13%	大買/鉅額交易
2022/04/13	2	117.00	0	0.00	117.50	2	2,849	0.07%
2022/04/08	0	0.00	2	114.50	116.50	-2	2,684	-0.07%
2022/04/07	1	112.00	0	0.00	112.00	1	2,655	0.04%
2022/04/06	0	0.00	4	116.00	115.00	-4	2,628	-0.15%
2022/04/01	6	115.67	25	113.10	115.50	-19	2,591	-0.73%
2022/03/31	2	111.25	3	112.00	111.00	-1	2,490	-0.04%
2022/03/30	0	0.00	1	112.50	112.50	-1	2,432	-0.04%
2022/03/29	0	0.00	3	116.50	113.50	-3	2,388	-0.13%
2022/03/28	4	117.00	3	119.00	121.50	1	2,230	0.04%
2022/03/25	2	121.00	2	116.00	119.00	0	2,145	0.00%
2022/03/24	20	120.70	18	119.58	119.50	2	2,259	0.09%
2022/03/18	0	0.00	2	109.50	109.00	-2	2,212	-0.09%
2022/03/17	0	0.00	2.2	107.23	107.50	-2.2	2,193	-0.10%
2022/03/16	0	0.00	0.1	105.50	106.50	-0.1	2,207	0.00%
2022/03/15	1	105.50	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	0.1	107.00	107.50	-0.1	2,210	0.00%
2022/03/11	3	105.50	0.2	107.00	106.50	2.8	2,213	0.13%
2022/03/10	0	0.00	1	106.50	106.50	-1	2,216	-0.05%
2022/03/09	1	105.00	1.5	106.17	105.50	-0.5	2,212	-0.02%
2022/03/08	15	107.50	1	107.50	105.00	14	2,187	0.64%
2022/03/07	8	109.00	0	0.00	108.00	8	2,158	0.37%
2022/03/04	1	114.00	5	112.50	112.00	-4	2,133	-0.19%
2022/03/03	5	113.50	0	0.00	114.00	5	2,133	0.23%
2022/02/25	0	0.00	3	109.00	108.50	-3	2,217	-0.14%
2022/02/21	0	0.00	1	114.00	113.50	-1	2,253	-0.04%
2022/02/10	1	112.00	0	0.00	112.00	1	2,366	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%
2022/01/21	1	112.00	0	0.00	111.00	1	2,549	0.04%
2022/01/18	1	117.00	1	115.50	115.50	0	2,674	0.00%
2022/01/14	1	115.00	0	0.00	115.00	1	2,695	0.04%
2022/01/12	1	116.00	0	0.00	116.00	1	2,715	0.04%
2022/01/11	0	0.00	3	115.83	116.50	-3	2,728	-0.11%
2022/01/10	3	121.00	5	117.30	121.00	-2	2,728	-0.07%
2022/01/07	0	0.00	3	116.50	116.50	-3	2,746	-0.11%
2022/01/05	0	0.00	1	114.00	112.00	-1	2,868	-0.03%
2022/01/04	0	0.00	2	113.75	113.00	-2	2,989	-0.07%
2022/01/03	1	110.00	0	0.00	114.00	1	3,122	0.03%
2021/12/30	1	110.50	1	111.00	110.50	0	3,396	0.00%
2021/12/29	0	0.00	3	110.00	111.00	-3	4,067	-0.07%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/23	0	0.00	1	111.50	111.50	-1	5,554	-0.02%
2021/12/22	1	113.00	0	0.00	112.00	1	5,612	0.02%
2021/12/21	1	113.50	2	112.50	114.00	-1	5,597	-0.02%
2021/12/20	39	119.74	41	116.94	114.00	-2	5,569	-0.04%
2021/12/17	11	117.23	5	115.40	116.50	6	5,313	0.11%
2021/12/16	0	0.00	1	109.50	111.00	-1	5,099	-0.02%
2021/12/07	1	111.50	1	111.50	111.00	0	5,148	0.00%
2021/12/03	0	0.00	1	114.00	110.50	-1	5,182	-0.02%
2021/12/01	1	111.00	0	0.00	112.00	1	5,183	0.02%
2021/11/30	1	109.50	0	0.00	112.00	1	5,196	0.02%
2021/11/29	0	0.00	1	109.00	109.00	-1	5,193	-0.02%
2021/11/24	6	115.58	7	116.36	112.00	-1	5,212	-0.02%
2021/11/22	1	111.50	0	0.00	109.50	1	5,143	0.02%
2021/11/19	1	111.00	0.2	111.44	111.50	0.9	5,154	0.02%
2021/11/18	0.2	109.00	0.5	108.68	109.00	-0.4	5,126	-0.01%
2021/11/17	0	0.00	0.5	108.24	107.50	-0.5	5,138	-0.01%
2021/11/16	2	108.75	1	109.00	108.50	1	5,148	0.02%
2021/11/15	1	109.50	6	109.00	109.00	-5	5,155	-0.10%
2021/11/11	1	114.50	0	0.00	112.50	1	5,132	0.02%
2021/11/09	2	113.50	2	114.00	114.50	0	5,111	0.00%
2021/11/08	1	115.50	0.5	115.50	114.00	0.5	5,101	0.01%
2021/11/01	1	116.50	0	0.00	115.00	1	5,076	0.02%
2021/10/29	1	112.50	2	114.00	113.00	-1	5,063	-0.02%
2021/10/28	2	114.50	2	116.25	114.00	0	5,017	0.00%
2021/10/27	1	108.50	3	108.00	109.00	-2	4,896	-0.04%
2021/10/26	0.5	106.50	0	0.00	106.00	0.5	4,881	0.01%
2021/10/25	1	106.00	0	0.00	105.50	1	4,873	0.02%
2021/10/22	1	106.00	1	106.00	105.50	0	4,896	0.00%
2021/10/21	2	107.50	0	0.00	108.00	2	4,909	0.04%
2021/10/20	2	108.50	2	107.00	106.50	0	4,874	0.00%
2021/10/19	0	0.00	1	108.00	108.00	-1	4,845	-0.02%
2021/10/18	6	108.25	4	107.00	107.50	2	4,837	0.04%
2021/10/15	3	107.50	4	109.50	110.50	-1	4,826	-0.02%
2021/10/14	6	112.92	5	111.90	111.50	1	4,733	0.02%
2021/10/13	4	114.63	5	116.60	118.00	-1	4,607	-0.02%
2021/10/12	2	114.25	1	114.00	113.00	1	4,523	0.02%
2021/10/08	6	122.67	4	121.75	121.00	2	4,420	0.05%
2021/10/07	14	118.43	14.1	119.21	123.50	-0.1	4,316	0.00%
2021/10/06	36	128.85	27.1	127.54	122.00	8.9	4,053	0.22%
2021/10/05	17.1	118.18	20	117.33	123.50	-2.9	3,406	-0.09%
2021/10/04	22.1	121.25	15	119.60	121.50	7.1	3,164	0.22%
2021/10/01	46	118.84	46	118.72	113.00	0	2,791	0.00%
2021/09/30	2	112.50	1	111.50	116.50	1	2,257	0.04%
2021/09/22	0	0.00	0	104.00	102.50	0	2,597	0.00%
2021/08/26	4	117.63	4	117.88	115.00	0	5,594	0.00%
2021/08/25	0	0.00	2	111.25	114.50	-2	5,636	-0.04%
2021/08/24	2	110.00	0	0.00	110.50	2	5,669	0.04%
2021/08/20	1	109.00	0	0.00	108.50	1	5,868	0.02%
2021/08/16	0	0.00	1	113.50	113.00	-1	5,915	-0.02%
2021/08/13	0	114.00	0	0.00	116.00	0	5,921	0.00%
2021/08/11	0	0.00	6	114.00	114.50	-6	5,995	-0.10%
2021/08/10	3	117.33	4.1	117.89	115.50	-1.1	6,044	-0.02%
2021/08/09	7.1	119.62	0	0.00	119.50	7.1	6,130	0.12%
2021/08/06	1	121.00	1	118.00	116.50	0	6,187	0.00%
2021/08/05	0	0.00	1	118.50	119.00	-1	6,271	-0.02%
2021/08/04	0	0.00	2	119.50	118.50	-2	6,460	-0.03%
2021/07/28	2	120.50	3	120.00	123.00	-1	7,292	-0.01%
2021/07/27	0	0.00	1	123.50	121.00	-1	7,352	-0.01%
2021/07/23	1	126.50	1	127.00	126.50	0	7,531	0.00%
2021/07/22	1	128.00	0	0.00	126.50	1	7,517	0.01%
2021/07/19	1	130.00	1	130.50	129.50	0	7,501	0.00%
2021/07/16	1	129.00	1	131.00	128.00	0	7,575	0.00%
2021/07/15	2	128.50	0	0.00	131.00	2	7,606	0.03%
2021/07/13	0	0.00	4	127.36	126.00	-4	7,810	-0.05%
2021/07/12	1	130.50	0	0.00	129.00	1	7,844	0.01%
2021/07/09	0	0.00	2	129.00	129.00	-2	7,879	-0.03%
2021/07/08	1	132.00	3.2	130.91	133.50	-2.2	7,911	-0.03%
2021/07/07	2	131.50	7	131.43	130.50	-5	7,908	-0.06%
2021/07/06	1	136.00	1	134.00	134.00	0	7,945	0.00%
2021/07/05	6.1	137.31	5	135.20	136.00	1.1	7,924	0.01%
2021/07/02	2	132.75	4	132.38	133.50	-2	7,828	-0.03%
2021/07/01	9	132.39	10.4	130.53	129.50	-1.4	7,797	-0.02%
2021/06/30	41	135.01	32	134.66	134.00	9	7,705	0.12%
2021/06/29	1	131.50	3	133.83	131.50	-2	7,616	-0.03%
2021/06/28	1	134.50	1	132.50	131.50	0	7,515	0.00%
2021/06/25	3	133.33	0	0.00	131.50	3	7,436	0.04%
2021/06/24	0	0.00	1	136.00	134.50	-1	7,399	-0.01%
2021/06/23	8	141.13	7	137.14	134.00	1	7,310	0.01%
2021/06/22	20	139.48	24	139.15	137.50	-4	7,170	-0.06%
2021/06/21	1	130.50	8	133.06	133.50	-7	6,799	-0.10%
2021/06/18	1	133.00	5	133.10	132.50	-4	6,703	-0.06%
2021/06/17	11	135.72	5	134.10	132.50	6	6,614	0.09%
2021/06/16	8	132.94	26	132.40	132.50	-18	6,410	-0.28%
2021/06/15	10	129.80	12.6	129.63	130.00	-2.6	6,149	-0.04%
2021/06/11	6.6	126.23	7	126.71	124.50	-0.4	5,929	-0.01%
2021/06/10	9	121.44	6	123.08	121.50	3	5,562	0.05%
2021/06/09	9	119.83	4	119.13	123.50	5	5,306	0.09%
2021/06/08	1	112.50	1	113.50	112.50	0	5,065	0.00%
2021/06/07	0	0.00	0.6	112.00	111.50	-0.6	5,059	-0.01%
2021/06/04	31.1	123.16	13	122.35	116.00	18.1	4,986	0.36%
2021/06/03	0.7	115.47	4	116.00	116.00	-3.3	4,642	-0.07%
2021/05/31	4.1	111.37	6	111.42	110.50	-1.9	4,564	-0.04%
2021/05/28	2	106.50	0	0.00	106.00	2	4,450	0.04%
2021/05/27	1	103.50	1	105.50	105.50	0	4,400	0.00%
2021/05/26	0	0.00	1	104.00	104.50	-1	4,505	-0.02%
2021/05/25	5	104.40	4	103.00	103.50	1	4,499	0.02%
2021/05/24	0	0.00	1	103.50	103.50	-1	4,519	-0.02%
2021/05/21	1	102.50	1	104.00	104.00	0	4,565	0.00%
2021/05/20	2	104.50	3.2	103.31	101.50	-1.2	4,619	-0.03%
2021/05/19	1	105.50	2	107.00	106.00	-1	4,617	-0.02%
2021/05/18	2	101.25	6	102.17	104.50	-4	4,604	-0.09%
2021/05/17	3	96.60	3	95.65	95.50	0	4,577	0.00%
2021/05/14	3.4	106.67	1	110.00	106.00	2.4	4,465	0.05%
2021/05/13	0	0.00	4.7	105.55	106.00	-4.7	4,390	-0.11%
2021/05/12	13.4	108.52	14	105.68	105.50	-0.6	4,288	-0.01%
2021/05/11	4	118.62	4.2	114.83	116.00	-0.1	4,090	0.00%
2021/05/10	7.4	123.03	3.9	120.67	122.50	3.5	3,867	0.09%
2021/05/07	2.9	117.22	3	116.67	116.50	-0.1	3,558	0.00%
2021/05/06	5	117.60	1.4	116.73	119.00	3.6	3,469	0.10%
2021/05/05	1.4	106.61	6	110.17	109.00	-4.6	3,343	-0.14%
2021/05/04	1	104.00	5.1	112.88	106.50	-4.1	3,356	-0.12%
2021/05/03	12.1	118.59	6	114.58	112.00	6.1	3,386	0.18%
2021/04/29	5	115.50	1	115.00	116.00	4	3,283	0.12%
2021/04/28	1	112.50	0	0.00	113.50	1	3,255	0.03%
2021/04/26	0	0.00	1	113.50	115.00	-1	3,267	-0.03%
2021/04/23	1	112.00	0	0.00	112.00	1	3,305	0.03%
2021/04/21	2	118.25	3	116.50	116.50	-1	3,284	-0.03%
2021/04/20	4	119.75	5	120.50	117.50	-1	3,261	-0.03%
2021/04/19	27.1	119.02	22	118.00	119.00	5.1	3,242	0.16%
2021/04/16	0	0.00	0.1	115.00	114.00	-0.1	3,150	0.00%
2021/04/15	0.1	113.00	0	0.00	112.00	0.1	3,155	0.00%
2021/04/14	0	0.00	5	112.30	110.50	-5	3,196	-0.16%
2021/04/12	7.2	111.38	2.3	112.04	112.00	4.9	3,162	0.15%
2021/04/09	1.3	109.08	0	0.00	108.00	1.3	3,138	0.04%
2021/04/08	2	111.50	0	0.00	110.50	2	3,123	0.06%
2021/03/23	0	0.00	1	109.50	109.50	-1	3,558	-0.03%
2021/03/18	1	115.50	1	113.50	113.50	0	3,700	0.00%
2021/03/17	1	114.00	0	0.00	114.00	1	3,728	0.03%
2021/03/09	1	112.50	3	112.17	111.50	-2	3,947	-0.05%
2021/03/08	2	110.50	0	0.00	110.50	2	3,991	0.05%
2021/03/05	0	0.00	1	112.00	112.00	-1	4,015	-0.02%
2021/03/04	0	0.00	2	113.00	113.00	-2	4,113	-0.05%
2021/03/03	0	0.00	2	114.00	114.00	-2	4,160	-0.05%
2021/03/02	1	115.00	2	114.00	113.50	-1	4,227	-0.02%
2021/02/26	6	120.67	6	119.83	114.00	0	4,366	0.00%
2021/02/23	6	115.42	4	115.88	115.50	2	4,389	0.05%
2021/02/22	4	114.38	1	115.00	115.00	3	4,366	0.07%
2021/02/18	1	111.50	1	108.50	109.50	0	4,362	0.00%
2021/02/17	2	108.00	0	0.00	108.00	2	4,402	0.05%
2021/02/04	0	0.00	2	102.75	105.00	-2	4,417	-0.05%
2021/02/03	1	103.00	0	0.00	102.00	1	4,432	0.02%
2021/02/02	1	104.00	0	0.00	103.00	1	4,487	0.02%
2021/02/01	3	103.50	1	103.50	104.00	2	4,622	0.04%
2021/01/26	0	0.00	1	109.50	109.00	-1	4,830	-0.02%
2021/01/25	3	106.83	11	107.00	110.50	-8	4,821	-0.17%
2021/01/22	2	104.75	1	104.50	105.00	1	4,748	0.02%
2021/01/21	2	100.00	5	100.50	100.50	-3	4,716	-0.06%
2021/01/19	0	0.00	1	104.50	103.00	-1	4,809	-0.02%
2021/01/18	0	0.00	2	100.05	102.50	-2	4,802	-0.04%
2021/01/15	0	0.00	1	100.50	100.50	-1	4,794	-0.02%
2021/01/14	1	104.00	0	0.00	103.50	1	4,842	0.02%
2021/01/12	3	102.00	0	0.00	101.50	3	4,904	0.06%
2021/01/11	6	105.50	0	0.00	106.00	6	4,880	0.12%
2021/01/08	0	0.00	2	109.50	109.00	-2	4,914	-0.04%
2021/01/07	3	111.00	4	111.63	113.50	-1	4,952	-0.02%
2021/01/06	3	108.50	2	107.25	106.50	1	5,136	0.02%
2021/01/05	6	111.00	15	110.67	110.00	-9	5,662	-0.16%
2021/01/04	0	0.00	1	109.00	109.50	-1	5,885	-0.02%
2020/12/31	4	107.75	0	0.00	107.00	4	5,926	0.07%
2020/12/30	1	108.00	3	107.50	109.00	-2	6,274	-0.03%
2020/12/29	5	110.00	1	109.50	109.00	4	6,638	0.06%
2020/12/28	3	110.17	0	0.00	110.00	3	6,673	0.04%
2020/12/23	1	113.50	1	114.00	113.50	0	7,092	0.00%
2020/12/22	2	120.00	1	121.00	113.50	1	7,963	0.01%
2020/12/21	0	0.00	2	114.50	118.50	-2	7,993	-0.03%
2020/12/18	1	112.50	2	114.00	112.00	-1	8,037	-0.01%
2020/12/17	1	111.50	5	109.50	110.50	-4	8,124	-0.05%
2020/12/16	1	113.50	1	113.50	114.00	0	8,311	0.00%
2020/12/15	1	111.50	1	112.50	111.50	0	8,619	0.00%
2020/12/14	0	0.00	3	116.50	116.50	-3	8,628	-0.03%
2020/12/11	3	121.83	0	0.00	120.00	3	8,708	0.03%
2020/12/10	1	124.00	2	125.25	121.50	-1	8,802	-0.01%
2020/12/09	1	123.50	0	0.00	122.00	1	9,052	0.01%
2020/12/08	1	123.00	0	0.00	121.50	1	9,665	0.01%
2020/12/07	0	0.00	2	122.00	122.50	-2	9,957	-0.02%
2020/12/03	1	126.50	0	0.00	126.00	1	10,551	0.01%
2020/12/02	2	126.25	0	0.00	126.00	2	11,057	0.02%
2020/11/30	2	133.25	0	0.00	130.50	2	11,330	0.02%
2020/11/27	6	128.58	4	128.38	129.00	2	11,394	0.02%
2020/11/26	2	127.50	4	127.38	127.00	-2	11,696	-0.02%
2020/11/25	28	123.96	26	124.37	125.50	2	12,113	0.02%
2020/11/24	2	122.00	3	120.33	120.00	-1	12,092	-0.01%
2020/11/23	0	0.00	1	122.00	122.00	-1	12,418	-0.01%
2020/11/20	2	126.00	2	123.00	123.50	0	12,613	0.00%
2020/11/19	4	124.50	4	126.00	126.00	0	12,815	0.00%
2020/11/18	4	124.50	4	124.50	124.50	0	13,059	0.00%
2020/11/17	1	125.00	1	126.00	124.00	0	13,204	0.00%
2020/11/16	4	127.25	0	0.00	125.50	4	13,334	0.03%
2020/11/13	0	0.00	1	129.50	130.00	-1	13,382	-0.01%
2020/11/12	1	128.50	0	0.00	128.50	1	13,825	0.01%
2020/11/11	2	131.00	7	130.43	130.50	-5	13,868	-0.04%
2020/11/10	4	131.63	3	132.83	130.50	1	13,956	0.01%
2020/11/09	7	134.64	5	132.90	134.00	2	14,046	0.01%
2020/11/06	1	130.50	0	0.00	131.00	1	13,998	0.01%
2020/11/05	2	134.50	2	131.50	130.00	0	14,170	0.00%
2020/11/04	0	0.00	0.1	132.00	129.50	-0.1	14,447	0.00%
2020/11/03	1	132.50	1	132.50	131.50	0	14,817	0.00%
2020/11/02	1	131.00	2	130.00	127.50	-1	14,818	-0.01%
2020/10/30	1	130.00	0	0.00	130.00	1	14,818	0.01%
2020/10/29	2	132.75	1	132.00	132.00	1	14,959	0.01%
2020/10/28	11.1	134.55	11	134.77	133.50	0.1	14,980	0.00%
2020/10/26	1	132.00	2	131.25	130.00	-1	15,370	-0.01%
2020/10/23	3	131.67	4	133.25	132.00	-1	15,697	-0.01%
2020/10/22	2	130.50	1	129.50	131.00	1	15,679	0.01%
2020/10/21	1	134.00	0	0.00	132.00	1	15,659	0.01%
2020/10/20	1	133.50	3	132.50	132.50	-2	15,711	-0.01%
2020/10/19	1	134.50	0	0.00	135.00	1	15,682	0.01%
2020/10/16	2	136.75	2	137.00	134.50	0	15,822	0.00%
2020/10/15	4	139.50	3	140.33	138.00	1	15,821	0.01%
2020/10/14	8	140.81	8	141.88	141.50	0	15,766	0.00%
2020/10/13	16	140.97	20	141.73	139.50	-4	15,613	-0.03%
2020/10/12	33	138.56	34	138.72	139.00	-1	15,189	-0.01%
2020/10/08	6	135.83	3	137.17	135.00	3	15,200	0.02%
2020/10/07	8	138.38	14	138.00	135.50	-6	15,128	-0.04%
2020/10/06	8	136.06	6	137.08	138.00	2	14,831	0.01%
2020/10/05	2	128.50	2	127.75	130.00	0	14,654	0.00%
2020/09/30	3	125.83	2	125.00	128.00	1	14,650	0.01%
2020/09/29	3	124.00	0	0.00	125.00	3	14,619	0.02%
2020/09/28	10	124.60	10	125.00	124.00	0	14,564	0.00%
2020/09/25	69	137.81	69	134.27	123.50	0	14,299	0.00%
2020/09/24	11	132.77	11	131.91	131.00	0	13,382	0.00%
2020/09/23	4	131.50	4	132.00	133.00	0	13,238	0.00%
2020/09/22	3	130.83	1	130.00	130.00	2	13,125	0.02%
2020/09/21	3	136.50	4	135.88	132.00	-1	13,008	-0.01%
2020/09/18	2	133.50	3	133.50	135.00	-1	12,802	-0.01%
2020/09/17	6	131.92	9	130.89	129.00	-3	12,474	-0.02%
2020/09/16	6	131.25	3	129.50	132.00	3	12,394	0.02%
2020/09/15	2	128.50	2	129.25	129.50	0	12,266	0.00%
2020/09/14	5	128.80	8	127.75	129.00	-3	12,154	-0.02%
2020/09/11	49	138.23	49	131.80	130.50	0	11,857	0.00%
2020/09/10	10	132.40	7	133.29	133.50	3	11,230	0.03%
2020/09/09	13	129.96	13	130.85	134.00	0	10,947	0.00%
2020/09/08	3	127.33	2	130.49	127.00	1	10,630	0.01%
2020/09/07	39	133.56	43	135.13	132.50	-4	10,371	-0.04%
2020/09/04	1	124.00	9	123.89	124.00	-8	9,944	-0.08%
2020/09/03	4	124.63	9	124.61	124.50	-5	9,887	-0.05%
2020/09/02	7	123.57	2	120.50	123.50	5	9,735	0.05%
2020/09/01	2	121.25	25.4	119.45	120.00	-23.4	9,670	-0.24%
2020/08/31	24	120.00	20	121.50	123.00	4	9,339	0.04%
2020/08/28	0	0.00	1	113.00	113.50	-1	8,874	-0.01%
2020/08/27	13	113.88	10	112.00	113.50	3	8,776	0.03%
2020/08/26	5	112.20	11	111.64	113.50	-6	8,455	-0.07%
2020/08/25	5	110.00	1	109.00	108.00	4	8,298	0.05%
2020/08/24	10	105.75	12	107.33	108.00	-2	8,316	-0.02%
2020/08/21	4	101.88	4	102.75	102.50	0	8,429	0.00%
2020/08/20	6	100.27	0	0.00	99.00	6	8,356	0.07%
2020/08/19	1	105.00	7	106.79	105.50	-6	8,192	-0.07%
2020/08/18	10	105.15	17	105.00	105.00	-7	8,084	-0.09%
2020/08/17	2	101.00	2	99.25	101.00	0	7,657	0.00%
2020/08/14	0	0.00	1	98.80	98.50	-1	7,612	-0.01%
2020/08/13	10	97.78	7	99.40	99.40	3	7,588	0.04%
2020/08/12	3	99.30	4	98.33	98.20	-1	7,538	-0.01%
2020/08/11	17	100.02	20	99.89	99.10	-3	7,552	-0.04%
2020/08/10	57	99.88	32	100.94	98.40	25	7,429	0.34%
2020/08/07	15	97.69	16	96.55	100.00	-1	7,137	-0.01%
2020/08/06	5	94.60	1	94.20	93.70	4	6,803	0.06%
2020/08/05	0	0.00	1	94.10	93.60	-1	6,815	-0.01%
2020/08/04	12	95.23	29	94.38	94.00	-17	6,837	-0.25%
2020/08/03	7	93.00	7	93.00	93.00	0	6,713	0.00%
2020/07/31	1	92.50	2	92.25	92.20	-1	6,772	-0.01%
2020/07/30	15.5	94.92	14	94.34	93.50	1.5	7,089	0.02%
2020/07/29	7	92.97	4	93.83	92.80	3	7,121	0.04%
2020/07/28	5	90.00	16	88.56	87.60	-11	6,862	-0.16%
2020/07/27	0	0.00	1	89.40	89.30	-1	6,882	-0.01%
2020/07/23	0	0.00	1	88.90	89.60	-1	6,813	-0.01%
2020/07/22	4	90.73	3	90.17	88.40	1	6,770	0.01%
2020/07/21	3	89.10	9	88.79	89.10	-6	6,617	-0.09%
2020/07/20	14	87.95	4	88.00	87.90	10	6,546	0.15%
2020/07/17	0	0.00	8	86.60	86.60	-8	6,502	-0.12%
2020/07/16	17	87.36	16	87.06	88.00	1	6,434	0.02%
2020/07/15	21	87.89	21	87.86	85.50	0	6,338	0.00%
2020/07/13	9	85.51	3	85.23	84.50	6	6,103	0.10%
2020/07/10	27	86.32	20	86.08	85.20	7	6,061	0.12%
2020/07/09	0	0.00	3	84.57	83.70	-3	5,844	-0.05%
2020/07/08	1	82.60	0	0.00	82.50	1	5,863	0.02%
2020/07/07	1	81.50	0	0.00	81.50	1	5,885	0.02%
2020/07/02	1	84.80	0	0.00	84.70	1	5,995	0.02%
2020/07/01	0	0.00	1	84.80	85.40	-1	6,078	-0.02%
2020/06/30	4	84.02	4	83.98	83.80	0	6,148	0.00%
2020/06/29	1	85.00	0	0.00	85.00	1	6,218	0.02%
2020/06/19	1	87.10	0	0.00	86.80	1	6,422	0.02%
2020/06/17	0	0.00	1	87.10	86.90	-1	6,542	-0.02%
2020/06/16	5	87.08	0	0.00	86.90	5	6,739	0.07%
2020/06/12	1	87.00	1	87.80	87.00	0	7,107	0.00%
2020/06/11	1	88.60	3	89.60	87.40	-2	7,441	-0.03%
2020/06/10	4	92.48	5	92.18	91.00	-1	7,668	-0.01%
2020/06/09	0	0.00	1	91.90	91.70	-1	8,053	-0.01%
2020/06/08	1	92.90	0	0.00	92.90	1	8,207	0.01%
2020/06/05	3	90.03	2	90.10	91.40	1	8,337	0.01%
2020/06/04	0	0.00	2	88.80	88.70	-2	8,491	-0.02%
2020/06/03	1	88.60	7	89.24	88.40	-6	8,703	-0.07%
2020/06/02	2	89.00	0	0.00	88.90	2	8,813	0.02%
2020/06/01	3	89.07	2	90.30	91.20	1	8,787	0.01%
2020/05/29	7	91.71	15	93.50	89.50	-8	8,748	-0.09%
2020/05/28	57	92.12	34	92.20	91.80	23	8,599	0.27%
2020/05/27	7	87.93	3	86.87	87.50	4	8,429	0.05%
2020/05/26	0	0.00	2	87.05	86.40	-2	8,592	-0.02%
2020/05/25	3	83.70	16	85.84	86.50	-13	8,772	-0.15%
2020/05/22	7	85.57	2	84.30	84.30	5	8,761	0.06%
2020/05/21	0	0.00	1	85.40	85.60	-1	8,736	-0.01%
2020/05/20	10	86.06	35	86.50	84.60	-25	8,723	-0.29%
2020/05/19	4	87.20	4	88.68	86.50	0	8,637	0.00%
2020/05/18	4	86.28	2	86.85	87.70	2	8,557	0.02%
2020/05/15	4	84.10	5	83.30	83.20	-1	8,482	-0.01%
2020/05/14	1	84.30	4	86.23	84.20	-3	8,460	-0.04%
2020/05/13	16	86.88	0	0.00	85.90	16	8,343	0.19%
2020/05/12	4	88.55	2	87.30	87.40	2	8,258	0.02%
2020/05/11	2	89.05	0	0.00	88.10	2	8,179	0.02%
2020/05/08	7	90.01	0	0.00	89.60	7	8,130	0.09%
2020/05/07	6	89.72	1	90.00	90.00	5	8,072	0.06%
2020/05/06	19	92.88	63	92.97	88.50	-44	7,962	-0.55%
2020/05/05	71	90.72	6	90.17	91.30	65	7,567	0.86%
2020/05/04	0	0.00	2	83.50	83.00	-2	7,113	-0.03%
2020/04/30	3	83.87	2	83.45	83.80	1	7,022	0.01%
2020/04/24	2	78.70	0	0.00	78.60	2	6,939	0.03%
2020/04/23	0	0.00	3	82.10	80.50	-3	6,897	-0.04%
2020/04/22	2	80.60	0	0.00	81.50	2	6,872	0.03%
2020/04/21	0	0.00	16	83.21	80.90	-16	6,863	-0.23%
2020/04/17	0	0.00	1	84.00	81.80	-1	6,954	-0.01%
2020/04/13	2	81.65	2	84.90	82.00	0	6,959	0.00%
2020/04/10	18	82.97	0	0.00	84.50	18	6,854	0.26%
2020/04/09	0	0.00	2	85.20	81.30	-2	6,781	-0.03%
2020/04/08	6	83.47	7	83.77	84.30	-1	6,713	-0.01%
2020/04/07	6	82.58	7	83.50	83.00	-1	6,658	-0.02%
2020/04/06	8	80.44	22	79.60	81.80	-14	6,569	-0.21%
2020/04/01	24	78.73	23	77.90	78.90	1	6,473	0.02%
2020/03/31	9	77.20	7	76.31	77.70	2	6,388	0.03%
2020/03/30	1	74.30	1	74.80	74.10	0	6,324	0.00%
2020/03/27	0	0.00	1	75.60	75.60	-1	6,358	-0.02%
2020/03/26	1	75.40	0	0.00	75.80	1	6,378	0.02%
2020/03/25	4	76.10	0	0.00	75.30	4	6,323	0.06%
2020/03/24	1	75.00	0	0.00	74.60	1	6,241	0.02%
2020/03/23	5	70.90	5	72.78	72.50	0	6,196	0.00%
2020/03/20	3	73.77	2	74.50	73.00	1	6,100	0.02%
2020/03/19	18	76.96	19	72.99	71.60	-1	5,881	-0.02%
2020/03/18	4	80.20	4	79.50	79.50	0	5,633	0.00%
2020/03/17	11	83.01	11	82.72	78.60	0	5,468	0.00%
2020/03/16	20	85.88	26	86.28	83.60	-6	5,091	-0.12%
2020/03/13	65	82.28	63	81.75	84.40	2	4,749	0.04%
2020/03/12	15	81.26	17	81.82	81.00	-2	4,251	-0.05%
2020/03/11	9	83.82	18	83.71	83.00	-9	4,036	-0.22%
2020/03/10	26	82.26	8	80.81	83.30	18	3,777	0.48%
2020/03/09	16	80.29	14	79.38	78.60	2	3,560	0.06%
2020/03/06	3	78.80	0	0.00	78.70	3	3,313	0.09%
2020/03/05	0	0.00	1	77.50	77.50	-1	3,167	-0.03%
2020/03/04	6	76.80	6	76.80	75.90	0	3,118	0.00%
2020/03/03	0	0.00	6	80.20	78.10	-6	3,053	-0.20%
2020/03/02	9	77.48	4	75.73	79.00	5	2,907	0.17%
2020/02/27	8	78.14	15	77.73	73.60	-7	2,709	-0.26%
2020/02/26	13	76.25	4	74.50	77.00	9	2,456	0.37%
2020/02/06	1	70.00	2	69.35	68.90	-1	2,498	-0.04%
2020/02/03	0	0.00	3	64.80	66.90	-3	2,519	-0.12%
2020/01/31	1	67.90	0	0.00	68.60	1	2,555	0.04%
2020/01/16	0	0.00	1	71.60	72.60	-1	2,596	-0.04%
2020/01/14	3	72.60	5	72.90	72.30	-2	2,602	-0.08%
2020/01/13	8	74.26	6	74.78	72.50	2	2,575	0.08%
2020/01/10	0	0.00	1	70.00	70.10	-1	2,429	-0.04%
2020/01/09	2	68.45	0	0.00	68.50	2	2,378	0.08%
2020/01/08	0	0.00	1	69.50	68.00	-1	2,370	-0.04%
2020/01/07	0	0.00	2	70.30	70.30	-2	2,375	-0.08%
2020/01/02	2	73.00	0	0.00	72.60	2	2,547	0.08%
2019/12/23	0	0.00	1	74.70	75.80	-1	2,496	-0.04%
2019/12/16	0	0.00	1	72.50	72.00	-1	2,484	-0.04%
2019/12/13	1	72.00	3	72.50	72.10	-2	2,561	-0.08%
2019/12/06	0	0.00	1	71.50	71.00	-1	2,801	-0.04%
2019/11/29	4	71.40	3	71.50	71.40	1	3,058	0.03%
2019/11/28	0	0.00	1	72.40	72.20	-1	3,064	-0.03%
2019/11/15	1	73.70	0	0.00	72.80	1	3,217	0.03%
2019/11/14	0	0.00	3	74.30	72.50	-3	3,203	-0.09%
2019/11/13	3	74.90	0	0.00	74.20	3	3,175	0.09%
2019/11/12	3	74.70	0	0.00	74.60	3	3,174	0.09%
2019/11/11	0	0.00	6	73.52	73.00	-6	3,136	-0.19%
2019/11/08	1	75.60	1	77.50	75.60	0	3,100	0.00%
2019/11/07	2	75.95	2	76.40	76.30	0	3,072	0.00%
2019/11/06	12	76.88	12	75.92	75.20	0	3,027	0.00%
2019/11/05	4	76.50	8	76.70	75.00	-4	2,937	-0.14%
2019/11/04	1	73.10	0	0.00	73.10	1	2,784	0.04%
2019/11/01	1	72.80	0	0.00	72.80	1	2,777	0.04%
2019/10/30	2	72.00	0	0.00	72.40	2	2,853	0.07%
2019/10/29	0	0.00	1	71.20	70.50	-1	2,838	-0.04%
2019/10/25	3	71.80	0	0.00	71.50	3	3,007	0.10%
2019/10/24	1	74.10	0	0.00	73.80	1	3,101	0.03%
2019/10/23	3	73.60	0	0.00	73.50	3	3,136	0.10%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/17	0	0.00	10	74.90	75.20	-10	3,452	-0.29%
2019/10/15	0	0.00	1	75.90	76.00	-1	4,065	-0.02%
2019/10/14	10	78.40	4	78.65	77.60	6	4,178	0.14%
2019/10/09	15	76.60	12	76.82	77.40	3	4,093	0.07%
2019/10/08	1	77.40	10	76.50	76.20	-9	4,021	-0.22%
2019/10/07	1	75.10	1	74.60	75.10	0	3,963	0.00%
2019/10/03	10	75.00	0	0.00	74.60	10	4,037	0.25%
2019/10/02	1	76.60	0	0.00	75.30	1	4,017	0.02%
2019/09/19	0	0.00	6	76.70	76.30	-6	3,899	-0.15%
2019/09/18	1	78.50	0	0.00	77.70	1	3,860	0.03%
2019/09/17	0	0.00	1	78.80	77.30	-1	3,835	-0.03%
2019/09/16	1	77.50	2	80.15	77.50	-1	3,934	-0.03%
2019/09/05	0	0.00	2	75.05	74.20	-2	3,689	-0.05%
2019/09/04	3	74.90	5	75.06	74.90	-2	3,762	-0.05%
2019/09/03	12	74.94	9	74.83	74.10	3	3,726	0.08%
2019/08/30	1	69.50	0	0.00	69.30	1	3,729	0.03%
2019/08/29	4	68.55	8	69.34	69.10	-4	3,896	-0.10%
2019/08/28	5	68.82	1	68.00	68.00	4	3,922	0.10%
2019/08/27	1	70.30	0	0.00	70.00	1	3,929	0.03%
2019/08/23	4	71.95	1	71.80	71.50	3	3,993	0.08%
2019/08/16	0	0.00	1	73.50	73.50	-1	3,934	-0.03%
2019/08/15	0	0.00	1	71.40	71.40	-1	3,938	-0.03%
2019/08/14	0	0.00	3	73.07	72.60	-3	3,974	-0.08%
2019/08/12	1	75.30	0	0.00	74.30	1	4,085	0.02%
2019/08/08	5	73.50	6	74.10	74.30	-1	4,088	-0.02%
2019/08/05	4	73.45	1	73.20	72.90	3	4,117	0.07%
2019/08/02	1	73.80	20	72.40	73.40	-19	4,112	-0.46%
2019/08/01	9	76.19	9	75.82	75.40	0	4,051	0.00%
2019/07/31	4	76.55	1	76.50	76.60	3	4,034	0.07%
2019/07/30	33	77.58	24	77.10	75.80	9	4,001	0.22%
2019/07/29	11	80.33	9	80.19	79.90	2	3,882	0.05%
2019/07/26	26	81.24	17	81.99	81.60	9	3,842	0.23%
2019/07/24	6	80.30	5	81.00	79.80	1	3,714	0.03%
2019/07/22	0	0.00	2	79.45	78.80	-2	3,615	-0.06%
2019/07/19	2	78.55	1	77.80	79.20	1	3,610	0.03%
2019/07/18	33	79.75	27	79.70	76.80	6	3,515	0.17%
2019/07/17	48	78.11	44	79.09	78.10	4	3,303	0.12%
2019/07/16	0	0.00	1	72.00	74.00	-1	2,902	-0.03%
2019/07/11	0	0.00	1	70.10	69.80	-1	2,876	-0.03%
2019/07/09	0	0.00	1	71.30	70.50	-1	2,869	-0.03%
2019/07/05	0	0.00	1	69.00	69.20	-1	2,877	-0.03%
2019/07/04	1	68.90	0	0.00	69.00	1	2,863	0.03%
2019/06/28	0	0.00	1	64.90	64.90	-1	2,906	-0.03%
2019/06/25	2	66.45	1	66.10	66.20	1	3,000	0.03%
2019/06/24	1	65.40	1	65.60	66.10	0	3,004	0.00%
2019/06/21	2	67.70	0	0.00	66.90	2	2,962	0.07%
2019/06/14	1	70.40	1	69.60	69.60	0	3,334	0.00%
2019/06/12	1	70.50	2	71.00	70.00	-1	3,290	-0.03%
2019/06/11	0	0.00	3	70.00	69.30	-3	3,206	-0.09%
2019/06/10	4	69.45	0	0.00	70.10	4	3,183	0.13%
2019/06/06	1	68.10	2	68.80	68.70	-1	3,137	-0.03%
2019/06/05	9	68.58	11	68.85	68.60	-2	3,078	-0.06%
2019/06/04	1	65.30	1	66.10	66.00	0	2,931	0.00%
2019/06/03	1	65.40	0	0.00	64.10	1	2,900	0.03%
2019/05/31	2	63.75	1	64.70	65.40	1	2,850	0.04%
2019/05/27	0	0.00	2	62.25	62.20	-2	2,780	-0.07%
2019/05/24	1	62.50	0	0.00	62.30	1	2,789	0.04%
2019/05/22	1	62.90	0	0.00	62.40	1	2,851	0.04%
2019/05/21	8	64.01	9	64.74	63.10	-1	2,864	-0.03%
2019/05/20	2	64.35	3	64.37	64.40	-1	2,977	-0.03%
2019/05/17	5	60.10	5	60.20	60.80	0	2,901	0.00%
2019/05/14	1	59.60	2	58.75	60.40	-1	2,978	-0.03%
2019/05/13	1	59.30	0	0.00	59.00	1	3,060	0.03%
2019/05/10	1	61.50	2	61.15	60.80	-1	3,121	-0.03%
2019/05/03	2	63.30	2	63.50	63.50	0	3,946	0.00%
2019/05/02	7	63.34	3	63.70	62.40	4	4,045	0.10%
2019/04/30	3	60.80	3	61.50	60.90	0	4,023	0.00%
2019/04/29	6	62.43	5	62.00	62.00	1	4,088	0.02%
2019/04/25	1	65.80	1	64.60	64.60	0	4,066	0.00%
2019/04/24	4	69.08	4	69.15	68.40	0	4,033	0.00%
2019/04/23	0	0.00	1	68.70	68.20	-1	4,058	-0.02%
2019/04/22	2	70.70	1	69.90	68.90	1	4,040	0.02%
2019/04/18	0	0.00	4	69.10	70.00	-4	4,143	-0.10%
2019/04/16	1	72.20	0	0.00	71.90	1	4,072	0.02%
2019/04/15	0	0.00	1	72.00	72.50	-1	4,159	-0.02%
2019/04/12	2	71.50	0	0.00	71.90	2	4,313	0.05%
2019/04/11	0	0.00	5	75.22	74.00	-5	4,398	-0.11%
2019/04/09	2	74.10	0.3	73.50	73.60	1.7	4,515	0.04%
2019/04/08	3	74.80	3	73.93	74.10	0	4,521	0.00%
2019/04/03	1	73.80	1	74.20	73.70	0	4,517	0.00%
2019/04/02	2	72.60	0	0.00	72.00	2	4,550	0.04%
2019/04/01	5	73.90	5	74.50	71.70	0	4,815	0.00%
2019/03/26	0	0.00	4	74.35	73.80	-4	5,053	-0.08%
2019/03/25	3	74.73	0	0.00	74.00	3	5,074	0.06%
2019/03/22	4	75.58	4	76.13	76.30	0	5,057	0.00%
2019/03/21	5	74.20	6	75.23	74.20	-1	5,039	-0.02%
2019/03/20	3	75.83	2	75.80	75.80	1	4,979	0.02%
2019/03/19	5	71.04	0	0.00	72.50	5	4,803	0.10%
2019/03/18	0	0.00	1	69.50	69.40	-1	4,713	-0.02%
2019/03/15	0	0.00	2	68.95	69.00	-2	4,770	-0.04%
2019/03/14	2	70.20	1	69.20	68.20	1	4,799	0.02%
2019/03/12	1	69.10	1	69.80	69.10	0	4,923	0.00%
2019/03/11	7	69.39	7	69.84	69.00	0	5,007	0.00%
2019/03/05	4	69.03	3	69.50	68.90	1	5,601	0.02%
2019/02/27	0	0.00	4	68.60	69.40	-4	5,910	-0.07%
2019/02/26	2	70.30	0	0.00	69.20	2	6,016	0.03%
2019/02/25	1	70.10	1	70.60	70.40	0	6,074	0.00%
2019/02/21	2	71.90	2	70.50	71.00	0	6,109	0.00%
2019/02/20	2	70.20	2	70.00	70.10	0	6,103	0.00%
2019/02/19	48	71.19	50	71.53	70.10	-2	6,159	-0.03%
2019/02/14	0	0.00	1	68.50	68.50	-1	6,673	-0.01%
2019/02/13	0	0.00	1	69.40	68.70	-1	6,744	-0.01%
2019/02/12	7	70.96	1	71.80	70.00	6	6,721	0.09%
2019/02/11	1	69.90	1	69.70	69.90	0	6,675	0.00%
2019/01/30	3	67.90	9	67.59	65.80	-6	6,692	-0.09%
2019/01/29	3	66.47	4	66.25	66.90	-1	6,755	-0.01%
2019/01/28	4	66.85	1	65.80	66.30	3	6,809	0.04%
2019/01/25	14	65.66	14	66.06	64.40	0	6,929	0.00%
2019/01/24	14	63.59	17	62.77	65.60	-3	6,718	-0.04%
2019/01/23	7	59.24	3	59.37	60.00	4	6,490	0.06%
2019/01/22	0	0.00	2	56.20	56.30	-2	6,503	-0.03%
2019/01/21	2	54.90	1	53.90	55.20	1	6,652	0.02%
2019/01/17	0	0.00	3	57.73	56.60	-3	6,808	-0.04%
2019/01/16	1	57.70	1	58.10	57.80	0	6,925	0.00%
2019/01/11	0	0.00	3	55.20	54.60	-3	7,486	-0.04%
2019/01/10	15	55.70	9	54.82	55.10	6	7,773	0.08%
2019/01/07	1	53.00	1	53.00	52.80	0	8,129	0.00%
2019/01/04	10	54.47	7	54.06	52.50	3	8,277	0.04%
2019/01/03	6	58.72	3	58.20	58.30	3	8,492	0.04%
2019/01/02	1	61.50	1	62.20	61.10	0	8,680	0.00%
2018/12/28	6	65.62	6	66.12	65.00	0	8,801	0.00%
2018/12/26	1	64.10	1	64.50	63.20	0	9,370	0.00%
2018/12/25	6	65.92	6	65.43	65.00	0	9,769	0.00%
2018/12/24	21	67.29	26	67.08	67.10	-5	10,018	-0.05%
2018/12/22	5	63.42	4	63.18	65.00	1	10,207	0.01%
2018/12/21	1	57.20	1	58.00	59.10	0	10,623	0.00%
2018/12/19	2	59.80	2	60.30	60.50	0	11,468	0.00%
2018/12/18	1	61.10	1	63.40	61.00	0	11,953	0.00%
2018/12/14	1	63.10	0	0.00	63.20	1	12,465	0.01%
2018/12/13	3	67.70	2	66.85	65.00	1	12,579	0.01%
2018/12/10	0	0.00	4	65.45	64.30	-4	13,465	-0.03%
2018/12/07	1	65.30	1	64.80	64.40	0	13,711	0.00%
2018/12/06	2	65.35	2	64.55	64.80	0	14,114	0.00%
2018/12/04	5	70.70	6	69.97	69.20	-1	14,513	-0.01%
2018/12/03	1	68.50	0	0.00	68.30	1	14,797	0.01%
2018/11/30	12	66.70	13	67.93	67.80	-1	14,973	-0.01%
2018/11/29	2	68.00	4	70.55	68.20	-2	14,764	-0.01%
2018/11/28	0	0.00	5	71.00	71.00	-5	14,595	-0.03%
2018/11/27	1	72.00	0	0.00	73.00	1	14,535	0.01%
2018/11/26	7	70.87	8	69.61	72.30	-1	14,478	-0.01%
2018/11/23	0	0.00	6	75.37	74.80	-6	14,229	-0.04%
2018/11/20	3	80.40	0	0.00	80.00	3	14,013	0.02%
2018/11/16	2	81.10	1	81.70	80.30	1	14,049	0.01%
2018/11/15	4	84.35	23	84.60	82.20	-19	13,976	-0.14%
2018/11/14	77	86.20	76	85.82	83.80	1	13,824	0.01%
2018/11/13	10	78.60	10	79.80	80.90	0	13,419	0.00%
2018/11/08	0	0.00	2	81.40	78.50	-2	13,296	-0.02%
2018/11/07	1	81.80	1	80.60	80.30	0	13,236	0.00%
2018/11/06	10	81.52	8	80.11	79.50	2	13,157	0.02%
2018/11/05	10	80.80	24	79.50	78.60	-14	12,993	-0.11%
2018/11/02	14	78.18	2	78.05	77.70	12	12,891	0.09%
2018/10/26	1	81.00	0	0.00	77.10	1	12,151	0.01%
2018/10/23	3	81.97	3	83.03	81.40	0	11,815	0.00%
2018/10/22	2	81.15	5	79.10	81.80	-3	11,596	-0.03%
2018/10/19	12	78.09	7	78.43	78.70	5	11,432	0.04%
2018/10/18	2	74.95	3	75.70	76.90	-1	11,219	-0.01%
2018/10/17	1	76.10	2	76.50	75.00	-1	10,919	-0.01%
2018/10/16	1	78.90	1	75.80	75.50	0	10,849	0.00%
2018/10/15	11	80.92	14	79.55	78.00	-3	10,703	-0.03%
2018/10/12	3	79.27	0	0.00	81.00	3	10,551	0.03%
2018/10/11	16	79.79	3	80.67	77.40	13	10,349	0.13%
2018/10/09	13	85.29	3	85.10	86.00	10	10,213	0.10%
2018/10/05	8	87.05	9	87.27	86.00	-1	9,870	-0.01%
2018/10/04	19	86.64	19	85.12	88.90	0	9,556	0.00%
2018/10/03	11	88.52	7	88.90	84.30	4	9,225	0.04%
2018/10/02	8	91.75	17	93.12	90.00	-9	8,836	-0.10%
2018/10/01	44	90.86	34	90.46	92.50	10	8,548	0.12%
2018/09/28	12	95.41	32	98.38	90.90	-20	8,092	-0.25%
2018/09/27	27	98.56	7	97.70	99.00	20	7,571	0.26%
2018/09/26	13	94.56	15	94.07	100.00	-2	7,234	-0.03%
2018/09/25	17	95.54	25	95.90	91.40	-8	6,718	-0.12%
2018/09/21	12	89.28	15	89.28	93.50	-3	6,141	-0.05%
2018/09/20	1	85.60	1	85.00	86.20	0	5,790	0.00%
2018/09/19	1	84.90	2	84.20	84.40	-1	5,686	-0.02%
2018/09/18	4	84.93	1	86.30	83.50	3	5,687	0.05%
2018/09/17	8	83.24	1	83.90	85.20	7	5,506	0.13%
2018/09/14	7	78.80	8	79.34	80.00	-1	5,357	-0.02%
2018/09/13	7	85.56	9	83.47	83.10	-2	5,057	-0.04%
2018/09/12	6	81.57	3	80.70	85.00	3	4,890	0.06%
2018/09/11	1	77.70	0	0.00	79.50	1	5,000	0.02%
2018/09/10	6	77.35	4	76.73	77.50	2	4,947	0.04%
2018/09/07	8	74.80	20	74.15	74.50	-12	4,690	-0.26%
2018/09/06	25	70.44	14	70.48	69.30	11	4,552	0.24%
2018/09/05	3	69.70	0	0.00	69.70	3	4,361	0.07%
2018/08/27	5	62.60	0	0.00	62.70	5	4,500	0.11%
2018/08/23	48	64.74	45	63.67	62.90	3	4,554	0.07%
2018/08/21	2	61.15	0	0.00	61.10	2	4,499	0.04%
2018/08/20	1	59.10	1	59.60	61.50	0	4,545	0.00%
2018/08/17	7	60.77	10	60.77	60.50	-3	4,488	-0.07%
2018/08/16	0	0.00	5	60.62	62.80	-5	4,435	-0.11%
2018/08/15	0	0.00	1	62.20	62.00	-1	4,526	-0.02%
2018/08/03	4	69.25	0	0.00	69.70	4	4,453	0.09%
2018/07/30	1	70.50	1	71.00	68.70	0	4,552	0.00%
2018/07/17	1	70.00	9	69.80	67.20	-8	4,953	-0.16%
2018/07/16	0	0.00	1	68.90	70.60	-1	4,762	-0.02%
2018/07/13	1	65.50	1	65.30	64.20	0	4,662	0.00%
2018/07/12	1	65.20	0	0.00	64.50	1	4,647	0.02%
2018/07/11	0	0.00	5	64.80	64.70	-5	4,662	-0.11%
2018/07/09	1	62.90	2	63.25	63.40	-1	4,700	-0.02%
2018/07/04	0	0.00	7	58.60	62.40	-7	6,067	-0.12%
2018/07/03	2	62.20	2	62.20	60.10	0	6,390	0.00%
2018/07/02	1	62.00	0	0.00	62.30	1	6,626	0.02%
2018/06/29	2	64.70	0	0.00	63.50	2	7,054	0.03%
2018/06/28	5	64.30	5	63.98	63.90	0	7,658	0.00%
2018/06/27	1	65.70	1	62.90	62.70	0	8,332	0.00%
2018/06/26	0	0.00	2	62.20	64.90	-2	8,802	-0.02%
2018/06/25	18	65.12	16	63.51	62.10	2	8,792	0.02%
2018/06/21	11	68.15	10	68.94	66.20	1	9,315	0.01%
2018/06/20	45	70.54	84	69.94	70.20	-39	9,496	-0.41%
2018/06/19	16	67.46	0	0.00	69.50	16	9,680	0.17%
2018/06/15	17	64.99	31	63.03	63.20	-14	9,827	-0.14%
2018/06/14	54	64.88	12	64.19	62.50	42	9,898	0.42%
2018/06/13	2	60.00	0	0.00	60.60	2	10,054	0.02%
2018/06/06	6	58.37	2	58.60	58.90	4	11,129	0.04%
2018/06/05	12	57.93	13	57.42	56.20	-1	11,160	-0.01%
2018/06/04	14	55.77	11	57.93	58.00	3	11,225	0.03%
2018/05/31	0	0.00	1.3	49.23	49.35	-1.3	11,491	-0.01%
2018/05/29	0	0.00	1	51.30	50.50	-1	11,998	-0.01%
2018/05/28	1	50.30	0	0.00	50.30	1	12,283	0.01%
2018/05/25	0	0.00	1	58.40	55.10	-1	12,605	-0.01%
2018/05/23	2	60.15	0	0.00	59.20	2	13,666	0.01%
2018/05/10	0	0.00	2	47.90	48.60	-2	17,546	-0.01%
2018/05/08	9	51.66	0	0.00	46.80	9	17,929	0.05%
2018/04/27	3	73.03	16	73.69	73.80	-13	18,128	-0.07%
2018/04/26	8	76.15	10	76.03	73.70	-2	17,823	-0.01%
2018/04/24	1	80.00	1	82.20	81.00	0	17,647	0.00%
2018/04/20	2	82.60	2	83.00	82.60	0	17,939	0.00%
2018/04/19	3	84.00	0	0.00	83.50	3	17,908	0.02%
2018/04/18	1	84.00	0	0.00	83.10	1	17,921	0.01%
2018/04/13	2	85.25	1	82.80	84.80	1	18,169	0.01%
2018/04/12	0	0.00	2	85.90	85.00	-2	18,343	-0.01%
2018/04/11	13	85.35	11	84.83	86.00	2	18,776	0.01%
2018/04/10	47	88.40	50	88.03	83.30	-3	18,412	-0.02%
2018/04/09	7	89.83	10	88.20	92.50	-3	17,913	-0.02%
2018/04/03	10	83.49	9	83.18	84.10	1	17,701	0.01%
2018/04/02	17	82.88	19	82.93	81.70	-2	17,646	-0.01%
2018/03/31	66	80.88	68	81.02	80.50	-2	17,313	-0.01%
2018/03/30	38	79.79	41	80.54	83.40	-3	16,682	-0.02%
2018/03/29	38	72.87	29	73.43	75.90	9	15,958	0.06%
2018/03/28	3	69.57	1	69.70	69.00	2	15,366	0.01%
2018/03/27	6	69.93	7	70.74	69.50	-1	15,310	-0.01%
2018/03/26	3	69.47	2	69.00	70.00	1	15,026	0.01%
2018/03/23	7	65.93	8	65.64	67.50	-1	14,647	-0.01%
2018/03/22	7	67.57	5	67.54	65.70	2	14,338	0.01%
2018/03/21	5	67.30	7	66.50	65.70	-2	13,650	-0.01%
2018/03/20	1	63.80	1	63.60	64.30	0	13,424	0.00%
2018/03/19	2	64.95	5	64.02	63.10	-3	13,399	-0.02%
2018/03/16	0	0.00	1	62.20	61.20	-1	13,028	-0.01%
2018/03/15	2	60.10	0	0.00	61.40	2	12,907	0.02%
2018/03/14	4	62.18	7	61.23	61.00	-3	12,787	-0.02%
2018/03/13	104	62.15	105	59.52	60.00	-1	12,630	-0.01%	大買/大賣/
2018/03/12	3	60.23	1	58.20	62.90	2	12,141	0.02%
2018/03/09	1	57.20	0	0.00	57.20	1	11,822	0.01%
2018/03/07	0	0.00	1	61.20	58.00	-1	11,607	-0.01%
2018/03/06	2	60.90	0	0.00	60.70	2	11,486	0.02%
2018/03/05	60	61.22	50	60.96	59.00	10	11,234	0.09%
2018/03/02	7	62.99	7	63.06	61.80	0	10,941	0.00%
2018/03/01	33	63.46	36	61.72	63.50	-3	10,699	-0.03%
2018/02/27	16	61.41	28	62.20	62.50	-12	10,391	-0.12%
2018/02/26	22	56.13	17	57.77	59.00	5	10,017	0.05%
2018/02/23	7	65.64	8	64.75	56.50	-1	9,342	-0.01%
2018/02/22	6	61.25	13	60.77	62.70	-7	8,886	-0.08%
2018/02/21	26	54.95	22	54.86	57.00	4	8,514	0.05%
2018/02/12	1	49.50	2	50.73	51.90	-1	8,049	-0.01%
2018/02/09	6	47.53	7	47.84	47.20	-1	7,837	-0.01%
2018/02/08	8	48.96	10	48.82	46.30	-2	7,587	-0.03%
2018/02/07	46	54.44	41	55.14	48.95	5	7,199	0.07%
2018/02/06	10	55.47	4	59.85	52.20	6	6,565	0.09%
2018/02/05	33	56.65	36.7	55.93	58.00	-3.7	5,914	-0.06%
2018/02/02	10	51.10	13	51.97	52.80	-3	5,273	-0.06%
2018/02/01	7	46.98	4	46.13	48.00	3	4,891	0.06%
2018/01/31	1	41.80	1	42.15	43.65	0	4,577	0.00%
2018/01/26	0	0.00	20	40.02	40.00	-20	4,440	-0.45%
2018/01/25	0	0.00	6	41.80	42.00	-6	4,341	-0.14%
2018/01/24	0	0.00	9	41.56	41.55	-9	4,329	-0.21%
2018/01/22	0	0.00	2	38.50	39.45	-2	4,293	-0.05%
2018/01/19	3	36.60	1	36.80	37.55	2	4,297	0.05%
2018/01/18	0	0.00	23	37.24	37.50	-23	4,220	-0.54%
2018/01/17	62	33.96	2	29.70	34.10	60	4,175	1.44%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/15	1	36.65	1	36.65	36.65	0	3,832	0.00%
2018/01/12	1	44.50	2	42.60	40.70	-1	3,807	-0.03%
2018/01/11	2	45.20	0	0.00	45.20	2	3,760	0.05%
2018/01/10	3	39.33	1	39.70	41.10	2	3,707	0.05%
2018/01/09	14	36.30	19	37.38	37.40	-5	3,597	-0.14%
2018/01/08	4	33.39	1.1	33.95	34.00	2.9	3,450	0.08%
2018/01/05	3	28.75	4	28.75	30.95	-1	3,223	-0.03%
2018/01/04	27	26.84	42.4	27.05	28.15	-15.4	2,767	-0.56%
2018/01/03	1	25.40	15	24.77	25.60	-14	2,512	-0.56%
2018/01/02	6	23.20	14	22.49	23.30	-8	2,309	-0.35%