世紀鋼 (9958)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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	3	229.17	4	229.00	230.00	-1	6,489	-0.02%
2024/05/02	0	0.00	3.1	231.71	230.00	-3.1	6,487	-0.05%
2024/04/30	1	222.50	1	220.51	223.50	0	6,468	0.00%
2024/04/29	0	218.00	1	220.50	217.50	-1	6,652	-0.01%
2024/04/26	0	0.00	0	214.67	212.50	0	6,693	0.00%
2024/04/25	1.1	199.70	4.3	206.78	207.50	-3.2	6,699	-0.05%
2024/04/24	0	199.50	0	0.00	200.00	0	6,689	0.00%
2024/04/23	0.4	196.17	0	192.50	194.00	0.4	6,756	0.01%
2024/04/22	6.4	203.32	1	199.50	198.00	5.4	6,803	0.08%
2024/04/19	2	209.01	2	213.50	212.00	0	6,981	0.00%
2024/04/18	4	215.13	3	215.00	215.50	1	6,969	0.01%
2024/04/17	5	220.58	8.9	219.56	216.50	-3.8	6,996	-0.05%
2024/04/16	6	212.15	8	212.38	211.50	-2	7,118	-0.03%
2024/04/15	3	210.50	5.3	214.32	210.00	-2.3	7,041	-0.03%
2024/04/12	2	204.97	4	205.13	206.50	-2	6,916	-0.03%
2024/04/11	30.6	205.12	11	208.50	200.50	19.6	6,878	0.29%
2024/04/10	12	224.00	16	225.31	222.50	-4	6,709	-0.06%
2024/04/09	0.1	212.99	0	0.00	212.00	0.1	6,606	0.00%
2024/04/08	3	210.50	0	0.00	213.50	3	6,659	0.05%
2024/04/03	1.1	211.97	5	216.50	216.00	-3.9	6,637	-0.06%
2024/04/02	11.5	213.33	0	0.00	212.50	11.5	6,604	0.17%
2024/04/01	5.6	218.86	1	225.00	217.00	4.6	6,618	0.07%
2024/03/29	3	222.00	3	221.33	218.50	0	6,595	0.00%
2024/03/28	0.5	223.01	1	222.00	221.00	-0.5	6,601	-0.01%
2024/03/27	5	226.49	1	229.50	221.50	4	6,580	0.06%
2024/03/26	7	233.14	5	240.10	228.50	2	6,614	0.03%
2024/03/25	5	233.20	11.1	234.46	237.50	-6.1	6,471	-0.09%
2024/03/22	3	223.83	5	223.70	221.00	-2	6,440	-0.03%
2024/03/21	6	217.67	11	220.95	219.50	-5	6,438	-0.08%
2024/03/20	6.1	204.55	3	204.50	207.50	3.1	6,744	0.05%
2024/03/19	2.3	216.39	0.3	221.50	217.50	2	6,635	0.03%
2024/03/18	4.1	222.74	0	0.00	224.00	4.1	6,628	0.06%
2024/03/15	4.2	229.37	2	230.25	225.00	2.2	6,641	0.03%
2024/03/14	4.1	235.16	0	0.00	232.00	4.1	6,668	0.06%
2024/03/13	5.3	251.48	6	256.00	246.00	-0.7	6,671	-0.01%
2024/03/12	1	249.00	14.1	242.78	248.50	-13.1	6,712	-0.19%
2024/03/11	1	235.00	0	0.00	230.50	1	6,718	0.01%
2024/03/08	4.2	237.92	3	242.33	238.50	1.2	6,830	0.02%
2024/03/07	4.1	238.61	2	242.17	241.00	2.1	6,793	0.03%
2024/03/06	1	246.00	0	0.00	248.00	1	6,691	0.01%
2024/03/05	3.2	247.71	1	251.00	249.00	2.2	6,663	0.03%
2024/03/04	2	254.00	0	0.00	252.50	2	6,596	0.03%
2024/03/01	3.2	254.63	2.3	258.93	260.00	0.9	6,539	0.01%
2024/02/29	2	256.25	2.3	260.98	257.50	-0.3	6,506	0.00%
2024/02/27	0.2	249.50	0	0.00	249.50	0.2	6,532	0.00%
2024/02/26	0	0.00	4	256.63	254.00	-4	6,507	-0.06%
2024/02/23	7.2	255.63	3	259.33	253.00	4.2	6,487	0.06%
2024/02/22	0	0.00	6.1	255.99	254.50	-6.1	6,364	-0.10%
2024/02/21	0	235.90	0	0.00	236.50	0	6,285	0.00%
2024/02/20	0.1	240.00	0	0.00	237.50	0.1	6,315	0.00%
2024/02/19	1.1	248.00	0	0.00	240.50	1.1	6,365	0.02%
2024/02/16	5	246.00	5	247.20	248.00	0	6,428	0.00%
2024/02/15	0	0.00	1	226.00	235.00	-1	6,407	-0.02%
2024/02/05	1	219.00	3	219.50	219.00	-2	6,563	-0.03%
2024/02/01	2.1	217.19	2	220.25	217.00	0.1	6,831	0.00%
2024/01/30	5	226.00	2	222.50	222.50	3	6,893	0.04%
2024/01/29	1	225.50	2	225.75	225.00	-1	6,876	-0.01%
2024/01/26	5	219.00	4.1	219.50	219.50	0.9	6,900	0.01%
2024/01/25	3	217.00	3	216.83	217.00	0	6,971	0.00%
2024/01/24	1	221.50	1	222.50	216.50	0	7,217	0.00%
2024/01/23	2.1	215.26	1	212.52	220.50	1.1	7,271	0.02%
2024/01/22	1	205.50	7	203.50	205.50	-6	7,049	-0.09%
2024/01/19	7	194.43	2	195.25	191.00	5	6,986	0.07%
2024/01/17	2	206.00	4	205.00	205.00	-2	6,919	-0.03%
2024/01/16	1	202.00	2	205.25	204.50	-1	6,830	-0.01%
2024/01/15	4	198.63	15.3	199.32	203.50	-11.3	6,744	-0.17%
2024/01/12	0	190.00	0	0.00	189.00	0	6,546	0.00%
2024/01/11	2	188.50	4	189.75	191.50	-2	6,489	-0.03%
2024/01/10	3	178.68	3	184.50	189.00	0	6,488	0.00%
2024/01/09	1	182.50	8	185.00	186.50	-7	6,323	-0.11%
2024/01/08	3	183.50	0	0.00	183.50	3	6,330	0.05%
2024/01/04	0	0.00	3	180.17	180.00	-3	6,296	-0.05%
2024/01/03	0	173.50	1	173.50	177.50	-1	6,295	-0.02%
2024/01/02	1	180.00	0	0.00	173.50	1	6,320	0.02%
2023/12/29	0	174.00	0	0.00	174.50	0	6,333	0.00%
2023/12/27	1	173.00	0	0.00	168.00	1	6,389	0.02%
2023/12/26	0.1	168.00	5	171.00	172.50	-4.9	6,375	-0.08%
2023/12/25	1.2	168.42	0	0.00	168.00	1.2	6,407	0.02%
2023/12/22	5	172.50	5	174.10	171.50	0	6,401	0.00%
2023/12/21	0.3	172.50	5	173.20	173.50	-4.7	6,430	-0.07%
2023/12/20	0	178.50	0	0.00	178.00	0	6,423	0.00%
2023/12/19	3	180.50	5	180.30	181.50	-2	6,383	-0.03%
2023/12/18	1	175.50	19	181.34	181.50	-18	6,314	-0.29%
2023/12/15	6	190.00	3	186.17	172.00	3	6,262	0.05%
2023/12/14	0	0.00	2.1	188.81	186.50	-2.1	5,929	-0.04%
2023/12/13	1	183.00	1	185.50	180.00	0	6,067	0.00%
2023/12/12	0	0.00	0	180.50	181.00	0	6,307	0.00%
2023/12/11	1	183.00	2	178.75	179.00	-1	6,307	-0.02%
2023/12/08	1	180.50	1	183.50	182.50	0	6,312	0.00%
2023/12/07	1	182.50	1	183.50	182.00	0	6,321	0.00%
2023/12/06	1	180.50	1	179.00	180.00	0	6,256	0.00%
2023/12/05	1	177.50	1	179.00	179.00	0	6,182	0.00%
2023/12/01	3	165.67	7	167.07	167.00	-4	6,117	-0.07%
2023/11/29	3	167.50	3	165.67	166.00	0	6,221	0.00%
2023/11/28	0	0.00	3	168.00	166.50	-3	6,249	-0.05%
2023/11/27	8	168.25	2	168.00	166.50	6	6,305	0.10%
2023/11/24	0	0.00	6.2	173.39	173.50	-6.2	6,299	-0.10%
2023/11/20	2	166.50	0	0.00	165.50	2	6,356	0.03%
2023/11/16	0	0.00	7	169.64	170.00	-7	6,303	-0.11%
2023/11/15	8.5	169.29	2	169.00	165.50	6.5	6,246	0.10%
2023/11/14	3	168.00	4	167.25	169.00	-1	6,146	-0.02%
2023/11/13	2	166.25	2.3	171.06	166.00	-0.3	6,074	0.00%
2023/11/10	0	0.00	1	155.00	159.00	-1	5,813	-0.02%
2023/11/09	2	145.50	3	147.67	151.00	-1	5,631	-0.02%
2023/11/08	2	145.02	0	0.00	147.00	2	5,657	0.04%
2023/11/07	1	139.50	0	0.00	140.00	1	5,620	0.02%
2023/11/03	5	140.10	4.1	139.49	140.00	1	5,700	0.02%
2023/11/02	12	141.08	12	142.04	139.50	0	5,716	0.00%
2023/11/01	4.3	136.68	9	140.11	143.50	-4.8	5,589	-0.08%
2023/10/31	5	150.50	0	0.00	150.50	5	5,324	0.09%
2023/10/26	1	164.00	0	0.00	164.00	1	5,434	0.02%
2023/10/25	0	0.00	6	171.00	170.00	-6	5,423	-0.11%
2023/10/18	2	178.75	1	178.00	175.00	1	5,963	0.02%
2023/10/17	0	0.00	1	179.50	179.50	-1	5,956	-0.02%
2023/10/12	1	173.00	0	0.00	175.50	1	6,335	0.02%
2023/10/06	0.1	175.50	0	0.00	176.00	0.1	6,735	0.00%
2023/10/03	3	179.50	2	178.00	176.50	1	7,197	0.01%
2023/09/28	9	185.00	4	181.00	181.00	5	7,767	0.06%
2023/09/27	0	0.00	5	182.00	183.00	-5	7,818	-0.06%
2023/09/26	5	178.00	2	183.50	179.00	3	7,938	0.04%
2023/09/25	5.1	181.08	1	176.00	177.50	4.1	8,099	0.05%
2023/09/20	0	0.00	0.1	190.00	183.00	-0.1	8,701	0.00%
2023/09/19	5	188.99	4	185.13	187.00	1	8,614	0.01%
2023/09/18	8	187.88	21	187.67	188.00	-13	8,476	-0.15%
2023/09/15	4	174.92	14.1	176.32	178.50	-10.1	8,215	-0.12%
2023/09/12	7	169.57	14	168.25	165.50	-7	7,792	-0.09%
2023/09/11	5	170.50	8	169.81	170.00	-3	7,726	-0.04%
2023/09/08	5	169.00	0.1	167.00	166.50	4.9	7,673	0.06%
2023/09/07	1	164.00	0.1	167.00	165.50	0.9	7,677	0.01%
2023/09/06	24	169.17	9.2	170.02	166.00	14.8	7,691	0.19%
2023/09/05	0	0.00	18.5	161.78	165.00	-18.5	7,660	-0.24%
2023/09/04	4	160.63	2	160.50	159.00	2	7,600	0.03%
2023/08/30	2	158.75	2	157.50	157.50	0	7,489	0.00%
2023/08/29	3	158.33	4	159.50	157.00	-1	7,445	-0.01%
2023/08/28	1	150.00	2	149.50	150.00	-1	7,327	-0.01%
2023/08/24	0	0.00	2	143.50	142.50	-2	7,278	-0.03%
2023/08/18	4	140.25	5	144.60	138.50	-1	7,510	-0.01%
2023/08/17	0	0.00	2	143.00	143.50	-2	7,497	-0.03%
2023/08/15	2	138.00	2	140.50	140.00	0	7,496	0.00%
2023/08/14	1	138.00	0	0.00	139.00	1	7,452	0.01%
2023/08/11	4	142.25	3	142.50	143.50	1	7,361	0.01%
2023/08/09	1	150.00	0	0.00	151.50	1	7,190	0.01%
2023/08/07	1	151.50	0	0.00	153.00	1	7,096	0.01%
2023/08/04	0	0.00	1	152.50	153.00	-1	7,112	-0.01%
2023/08/02	15	152.93	6	151.33	151.50	9	7,156	0.13%
2023/08/01	2	154.50	4	156.13	156.00	-2	7,157	-0.03%
2023/07/31	4	165.75	0	0.00	160.50	4	7,087	0.06%
2023/07/28	3	161.83	4	163.63	165.50	-1	7,045	-0.01%
2023/07/27	6	163.58	6	164.00	163.50	0	7,092	0.00%
2023/07/26	16	165.56	5	166.90	164.00	11	7,021	0.16%
2023/07/25	15.1	160.87	29	164.38	164.50	-13.9	6,878	-0.20%
2023/07/24	4	158.50	21	158.40	158.50	-17	6,735	-0.25%
2023/07/21	0	0.00	2	148.25	149.50	-2	6,458	-0.03%
2023/07/20	0	0.00	1	147.00	147.50	-1	6,443	-0.02%
2023/07/19	3	141.50	3	142.83	142.50	0	6,420	0.00%
2023/07/17	1	149.00	7	148.79	149.00	-6	6,392	-0.09%
2023/07/14	2	145.00	2	148.50	144.00	0	6,242	0.00%
2023/07/13	10	146.35	5.1	148.40	144.50	4.9	6,123	0.08%
2023/07/12	2	140.75	1	142.00	143.00	1	5,938	0.02%
2023/07/11	30	144.98	4	142.75	140.50	26	5,853	0.44%
2023/07/10	2	147.00	10	145.45	146.00	-8	5,727	-0.14%
2023/07/07	20	139.23	13	141.58	144.00	7	5,747	0.12%
2023/07/05	1	132.50	11	133.00	131.00	-10	5,329	-0.19%
2023/07/04	5	133.50	0	0.00	133.50	5	5,304	0.09%
2023/07/03	1	137.00	15.1	137.23	137.50	-14.1	5,175	-0.27%
2023/06/30	6	128.58	9.1	133.57	136.00	-3.1	4,961	-0.06%
2023/06/29	10	122.00	28.3	127.43	129.50	-18.3	4,553	-0.40%
2023/06/28	5	116.50	14.1	116.75	118.00	-9.1	4,363	-0.21%
2023/06/26	1	112.00	0	0.00	112.50	1	4,252	0.02%
2023/06/21	1	111.50	0	0.00	112.00	1	4,249	0.02%
2023/06/20	0	0.00	1	113.00	112.50	-1	4,249	-0.02%
2023/06/19	0	0.00	0.3	113.50	112.50	-0.3	4,251	-0.01%
2023/06/16	1	113.50	2	115.00	113.00	-1	4,261	-0.02%
2023/06/15	0	0.00	1	112.00	113.00	-1	4,258	-0.02%
2023/06/13	4.1	110.99	1	109.50	108.50	3.1	4,231	0.07%
2023/06/12	2.1	114.73	0	0.00	112.50	2.1	4,226	0.05%
2023/06/09	0	0.00	2	113.25	116.00	-2	4,198	-0.05%
2023/06/08	2.1	113.38	2	110.50	110.00	0.1	4,149	0.00%
2023/06/07	0	0.00	0	112.00	112.50	0	4,176	0.00%
2023/06/05	2.1	110.49	1	109.50	109.50	1.1	4,162	0.03%
2023/06/02	0.1	111.00	1	110.50	110.00	-1	4,182	-0.02%
2023/05/29	0	0.00	11	109.27	109.50	-11	4,073	-0.27%
2023/05/26	1	103.50	0.1	103.00	103.00	0.9	3,928	0.02%
2023/05/24	1.1	99.09	0	0.00	98.60	1.1	3,857	0.03%
2023/05/23	1	102.50	1.2	101.38	101.00	-0.2	3,851	-0.01%
2023/05/19	1	98.00	0	0.00	98.00	1	3,934	0.03%
2023/05/17	1	99.30	0	0.00	100.00	1	3,948	0.03%
2023/05/16	2	99.00	0	0.00	98.90	2	3,959	0.05%
2023/05/15	0	0.00	1	98.20	98.20	-1	3,957	-0.03%
2023/05/12	0.1	98.80	0	0.00	100.00	0.1	3,985	0.00%
2023/05/11	3.1	99.81	0	0.00	100.00	3.1	3,975	0.08%
2023/05/09	2	103.00	0	0.00	103.00	2	3,939	0.05%
2023/05/08	4	109.00	2	109.50	109.00	2	3,971	0.05%
2023/05/05	2	114.00	0	0.00	114.00	2	3,883	0.05%
2023/05/03	0	0.00	2.7	114.19	116.00	-2.7	4,009	-0.07%
2023/05/02	3	112.33	0	0.00	113.50	3	3,968	0.08%
2023/04/28	0	0.00	0	111.00	110.50	0	3,980	0.00%
2023/04/26	1	109.00	1	111.50	111.00	0	4,020	0.00%
2023/04/25	5.1	112.37	3	110.83	109.00	2.1	4,004	0.05%
2023/04/24	10	113.20	5	113.50	113.50	5	3,966	0.13%
2023/04/21	4	116.25	5	116.00	115.00	-1	3,934	-0.03%
2023/04/20	3.2	117.38	8	117.06	114.50	-4.8	3,810	-0.13%
2023/04/19	2	118.00	4	118.50	115.50	-2	3,799	-0.05%
2023/04/18	3.1	115.94	2.1	117.48	114.00	1	3,722	0.03%
2023/04/17	4	115.50	5.4	114.57	115.50	-1.4	3,711	-0.04%
2023/04/14	2	111.50	3	112.83	112.00	-1	3,647	-0.03%
2023/04/13	5	113.20	10	112.30	112.50	-5	3,634	-0.14%
2023/04/12	6.1	106.30	7	109.16	112.50	-1	3,558	-0.03%
2023/04/11	3	103.33	2.1	105.50	106.00	0.9	3,367	0.03%
2023/04/10	5.2	103.84	10	105.80	105.00	-4.9	3,443	-0.14%
2023/04/07	0	0.00	4	102.00	102.50	-4	3,296	-0.12%
2023/04/06	0	0.00	1	95.80	98.00	-1	3,247	-0.03%
2023/03/31	1	94.60	0	0.00	94.60	1	3,358	0.03%
2023/03/30	0	0.00	2	94.50	92.40	-2	3,436	-0.06%
2023/03/29	1	96.50	6	98.00	93.60	-5	3,410	-0.15%
2023/03/27	0	98.10	0	98.80	97.30	0	3,450	0.00%
2023/03/22	2	99.10	4	98.40	98.30	-2	3,549	-0.06%
2023/03/21	1	100.00	2	98.70	98.50	-1	3,565	-0.03%
2023/03/20	1	98.80	0	0.00	99.50	1	3,563	0.03%
2023/03/17	2	97.40	0	0.00	97.60	2	3,593	0.06%
2023/03/16	2.1	96.46	0	0.00	96.10	2.1	3,686	0.06%
2023/03/15	3	98.60	0	0.00	97.90	3	3,776	0.08%
2023/03/14	3.1	100.43	0	0.00	99.50	3.1	3,823	0.08%
2023/03/13	0	0.00	2	102.25	102.00	-2	3,864	-0.05%
2023/03/10	5.1	99.50	1	100.50	98.50	4.1	3,921	0.11%
2023/03/09	0.1	103.50	0	0.00	102.50	0.1	3,897	0.00%
2023/03/06	0	0.00	0.3	103.00	103.00	-0.3	3,954	-0.01%
2023/03/03	0	0.00	0	103.00	102.50	0	3,964	0.00%
2023/03/02	0.1	103.50	0	0.00	102.50	0.1	3,986	0.00%
2023/02/24	0.1	104.97	0	0.00	104.00	0.1	4,103	0.00%
2023/02/23	0.3	106.00	0	0.00	106.50	0.3	4,187	0.01%
2023/02/22	2	105.00	3	105.83	106.00	-1	4,189	-0.02%
2023/02/21	6	105.92	12	105.96	105.50	-6	4,176	-0.14%
2023/02/20	7	106.29	10	106.50	106.50	-3	4,187	-0.07%
2023/02/17	2	101.25	2	102.50	102.50	0	4,128	0.00%
2023/02/16	1	99.00	0	0.00	99.00	1	4,124	0.02%
2023/02/15	1	100.00	2	100.00	100.00	-1	4,121	-0.02%
2023/02/14	2	98.05	0	0.00	99.00	2	4,113	0.05%
2023/02/13	0.1	97.30	0	0.00	96.90	0.1	4,129	0.00%
2023/02/10	2.2	97.06	1	97.30	97.30	1.2	4,152	0.03%
2023/02/09	1	98.00	2	98.05	97.70	-1	4,117	-0.02%
2023/02/08	1.1	99.90	0	0.00	98.40	1.1	4,093	0.03%
2023/02/07	2	100.00	0	0.00	99.50	2	4,073	0.05%
2023/02/06	4.1	99.91	2	103.00	99.60	2.1	4,063	0.05%
2023/02/03	2.1	103.33	2	106.00	105.00	0.1	3,971	0.00%
2023/02/02	24	104.92	4	106.63	105.50	20	4,028	0.50%
2023/02/01	4	104.25	10.1	105.34	105.00	-6.1	3,987	-0.15%
2023/01/31	1	100.50	1.2	97.67	99.10	-0.2	3,898	-0.01%
2023/01/30	0	0.00	2	97.25	95.80	-2	3,893	-0.05%
2023/01/17	5	94.70	3	94.47	95.00	2	4,001	0.05%
2023/01/16	0	0.00	1	91.50	92.90	-1	4,039	-0.02%
2023/01/13	0	0.00	2	92.30	91.70	-2	4,093	-0.05%
2023/01/12	0	0.00	1	94.50	92.60	-1	4,140	-0.02%
2023/01/11	0	0.00	3	94.07	93.30	-3	4,190	-0.07%
2023/01/10	3	94.00	2	94.05	93.30	1	4,159	0.02%
2023/01/09	2	92.75	5	93.00	93.30	-3	4,100	-0.07%
2023/01/05	1	89.80	0	0.00	89.50	1	4,011	0.02%
2023/01/04	0	0.00	2	92.05	91.70	-2	3,978	-0.05%
2023/01/03	0	0.00	21	91.00	90.90	-21	3,951	-0.53%
2022/12/30	21	88.61	0	0.00	88.60	21	3,912	0.54%
2022/12/29	1	91.70	1	90.90	90.80	0	3,854	0.00%
2022/12/28	7	92.27	9	91.86	91.90	-2	3,763	-0.05%
2022/12/26	3	87.17	0	0.00	86.20	3	3,627	0.08%
2022/12/23	1	91.50	3	91.30	88.90	-2	3,619	-0.06%
2022/12/22	1	89.00	15.2	89.82	90.00	-14.2	3,537	-0.40%
2022/12/21	3	86.30	4	83.88	83.70	-1	3,507	-0.03%
2022/12/20	4.1	83.77	1	81.70	81.70	3.1	3,520	0.09%
2022/12/19	6	86.68	2	85.50	85.50	4	3,524	0.11%
2022/12/16	9	89.06	1	91.40	87.70	8	3,573	0.22%
2022/12/15	1	90.50	3	90.90	90.90	-2	3,556	-0.06%
2022/12/14	1	90.20	3.1	89.88	90.30	-2.1	3,528	-0.06%
2022/12/13	0	0.00	2	88.95	87.80	-2	3,500	-0.06%
2022/12/12	1	88.00	0	0.00	88.30	1	3,484	0.03%
2022/12/09	6	88.75	2	88.95	88.50	4	3,476	0.12%
2022/12/08	7	89.21	9	89.60	90.00	-2	3,421	-0.06%
2022/12/07	7	87.74	2	87.60	85.90	5	3,324	0.15%
2022/12/06	1.1	91.65	0.3	91.03	90.20	0.8	3,217	0.02%
2022/12/05	3	89.10	2	89.40	88.80	1	3,152	0.03%
2022/12/02	2	87.50	4.3	88.26	88.70	-2.3	3,095	-0.07%
2022/12/01	2	84.75	2	85.65	85.70	0	3,011	0.00%
2022/11/30	2	84.70	2	85.00	85.00	0	2,989	0.00%
2022/11/29	2	84.10	3.2	84.12	85.10	-1.2	2,969	-0.04%
2022/11/28	0.1	80.00	0	0.00	82.50	0.1	2,896	0.00%
2022/11/25	0.1	82.00	0	0.00	80.50	0.1	2,882	0.00%
2022/11/23	1.1	84.02	4	82.23	82.10	-3	2,838	-0.10%
2022/11/22	3	84.83	2	82.90	82.90	1	2,816	0.04%
2022/11/21	1	85.60	3	85.43	86.30	-2	2,738	-0.07%
2022/11/18	1	79.50	0	0.00	79.50	1	2,648	0.04%
2022/11/16	0.1	80.80	1	81.90	81.90	-1	2,656	-0.04%
2022/11/15	9	81.71	11	82.31	81.80	-2	2,614	-0.08%
2022/11/14	1	81.20	1	81.60	81.70	0	2,645	0.00%
2022/11/11	2	79.05	2	78.50	78.50	0	2,801	0.00%
2022/11/10	2	79.35	1	79.60	79.60	1	3,002	0.03%
2022/11/09	1	79.80	1	78.60	78.30	0	3,016	0.00%
2022/11/08	2	79.65	3	80.20	80.20	-1	2,979	-0.03%
2022/11/07	1	78.50	1	79.40	79.40	0	2,957	0.00%
2022/11/04	2	78.30	2	78.50	78.50	0	2,964	0.00%
2022/11/03	2	77.95	1	78.50	78.40	1	2,957	0.03%
2022/11/02	1	78.50	1	78.70	78.70	0	2,941	0.00%
2022/10/31	3	79.00	3	78.33	77.00	0	2,895	0.00%
2022/10/28	6	81.02	4	81.23	80.80	2	2,838	0.07%
2022/10/27	1	79.50	2.1	80.87	81.20	-1.1	2,823	-0.04%
2022/10/26	2	78.75	5	79.56	80.00	-3	2,780	-0.11%
2022/10/25	3	78.23	3.1	78.44	80.00	-0.1	2,724	0.00%
2022/10/24	4	77.53	4	76.55	78.10	0	2,582	0.00%
2022/10/21	7	71.91	1	73.60	73.60	6	2,496	0.24%
2022/10/20	1.1	69.02	21	69.68	71.60	-20	2,421	-0.82%
2022/10/19	23	70.67	2	71.45	70.40	21	2,376	0.88%
2022/10/17	0	0.00	1	64.00	64.80	-1	2,358	-0.04%
2022/10/06	0	0.00	2	65.80	66.00	-2	2,469	-0.08%
2022/10/05	1	67.00	1	66.60	66.20	0	2,505	0.00%
2022/10/04	0	65.40	0	0.00	65.40	0	2,561	0.00%
2022/09/30	1	61.70	0	0.00	62.80	1	2,559	0.04%
2022/09/29	1	63.50	5	65.30	62.10	-4	2,542	-0.16%
2022/09/28	5.1	64.27	0	0.00	63.00	5.1	2,539	0.20%
2022/09/27	2	65.15	0	0.00	66.80	2	2,548	0.08%
2022/09/26	0	0.00	1	68.60	66.40	-1	2,544	-0.04%
2022/09/23	4	71.28	1	75.20	70.40	3	2,556	0.12%
2022/09/22	6	76.67	0	0.00	76.20	6	2,561	0.23%
2022/09/20	0	0.00	1	78.40	77.90	-1	2,636	-0.04%
2022/09/19	1	81.00	0	0.00	80.80	1	2,673	0.04%
2022/09/15	3	82.90	0	0.00	82.80	3	2,743	0.11%
2022/09/13	0	0.00	1	84.50	83.50	-1	2,794	-0.04%
2022/09/12	1.1	81.07	1	83.00	83.70	0.1	2,837	0.00%
2022/09/08	1	83.00	0	0.00	83.20	1	2,926	0.03%
2022/09/07	0.1	80.98	1	80.80	80.50	-0.9	2,967	-0.03%
2022/09/06	2.3	82.22	1.2	82.19	82.00	1.1	3,156	0.03%
2022/09/05	0.1	84.10	0	0.00	83.00	0.1	3,182	0.00%
2022/09/02	0.2	84.70	1	85.60	84.60	-0.8	3,185	-0.03%
2022/09/01	4	85.65	0	0.00	85.30	4	3,198	0.13%
2022/08/29	1.1	85.04	10	83.20	85.40	-8.9	3,241	-0.27%
2022/08/26	2	86.85	0	0.00	86.10	2	3,237	0.06%
2022/08/25	0	0.00	0.7	87.95	87.70	-0.7	3,223	-0.02%
2022/08/24	1	87.30	2.5	88.72	88.20	-1.5	3,225	-0.05%
2022/08/23	0	87.00	0	0.00	86.60	0	3,215	0.00%
2022/08/19	3	85.77	0	0.00	86.50	3	3,243	0.09%
2022/08/18	12.2	84.42	1.3	87.08	83.90	11	3,198	0.34%
2022/08/17	5	90.18	3	95.73	88.00	2	3,013	0.07%
2022/08/16	0.2	98.45	0	0.00	97.70	0.2	2,843	0.01%
2022/08/09	0.1	101.00	0	0.00	101.00	0.1	2,968	0.00%
2022/08/08	0	0.00	0.1	99.30	100.00	-0.1	3,027	0.00%
2022/07/26	0	0.00	0.5	99.92	99.40	-0.5	3,399	-0.01%
2022/07/21	1	96.50	1.1	97.91	97.80	-0.1	3,745	0.00%
2022/07/20	0	0.00	1	98.00	97.40	-1	4,535	-0.02%
2022/07/19	1	97.40	2	97.15	97.40	-1	4,609	-0.02%
2022/07/18	1.1	92.93	1.2	93.77	94.50	-0.2	4,654	0.00%
2022/07/13	1.2	99.60	0	0.00	96.40	1.2	4,957	0.02%
2022/07/12	0.8	99.45	0	0.00	98.00	0.8	5,311	0.02%
2022/07/08	2	105.50	0	0.00	105.00	2	6,030	0.03%
2022/07/07	1	105.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	0	0.00	3	108.83	106.50	-3	6,132	-0.05%
2022/07/05	2	112.50	0	0.00	112.50	2	6,141	0.03%
2022/07/04	1	109.50	1	110.50	112.50	0	6,096	0.00%
2022/06/30	1	112.00	3	112.67	110.50	-2	6,034	-0.03%
2022/06/29	50	110.50	50	110.50	110.50	0	6,062	0.00%
2022/06/28	1	108.00	2	110.50	108.50	-1	6,091	-0.02%
2022/06/27	0	0.00	2	107.50	108.00	-2	6,062	-0.03%
2022/06/24	0	0.00	2	103.75	107.50	-2	6,191	-0.03%
2022/06/21	3	99.97	2	100.75	101.00	1	6,577	0.02%
2022/06/20	2	99.95	0	0.00	99.80	2	6,562	0.03%
2022/06/17	13	100.68	4	99.93	101.00	9	6,524	0.14%
2022/06/16	4	106.38	2	107.00	105.50	2	6,414	0.03%
2022/06/15	5	110.80	3	113.00	108.00	2	6,386	0.03%
2022/06/14	9	109.17	9	110.17	110.00	0	6,176	0.00%
2022/06/10	1	114.00	0	0.00	113.50	1	6,130	0.02%
2022/06/09	0	0.00	1	115.00	114.50	-1	6,112	-0.02%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/02	3	112.67	0	0.00	112.50	3	6,122	0.05%
2022/05/31	0	116.00	0	0.00	116.00	0	6,126	0.00%
2022/05/30	0	116.00	2	114.50	116.50	-2	6,120	-0.03%
2022/05/27	1.1	113.00	2	114.00	113.00	-0.9	6,065	-0.01%
2022/05/26	8	112.75	0	0.00	112.50	8	6,065	0.13%
2022/05/24	2.1	117.46	0	0.00	114.50	2.1	6,028	0.03%
2022/05/23	0	120.00	0	0.00	119.50	0	5,968	0.00%
2022/05/16	4.2	115.28	4	117.00	118.50	0.2	5,809	0.00%
2022/05/13	2	119.00	6	115.25	116.00	-4	5,750	-0.07%
2022/05/11	5	117.00	0	0.00	115.50	5	5,588	0.09%
2022/05/10	1	118.00	1	115.00	117.50	0	5,551	0.00%
2022/05/06	2	120.75	0	0.00	119.50	2	5,498	0.04%
2022/05/04	7	121.29	3	123.33	120.50	4	5,462	0.07%
2022/05/03	2	125.50	2	126.75	123.50	0	5,418	0.00%
2022/04/29	3	126.33	2	128.50	127.50	1	5,388	0.02%
2022/04/28	10	129.30	5	129.10	125.00	5	5,336	0.09%
2022/04/27	7	131.43	9	131.11	134.00	-2	5,177	-0.04%
2022/04/26	34	134.59	38	135.01	133.50	-4	5,001	-0.08%
2022/04/25	6	125.83	9.4	127.23	127.50	-3.4	4,210	-0.08%
2022/04/21	0	0.00	7	129.86	127.50	-7	4,080	-0.17%
2022/04/20	2	132.50	1	131.00	131.00	1	4,037	0.02%
2022/04/19	4	132.25	3	133.67	133.50	1	3,920	0.03%
2022/04/18	13.4	132.63	25	132.22	132.50	-11.6	3,801	-0.30%
2022/04/15	7	131.79	11	131.23	130.50	-4	3,517	-0.11%
2022/04/14	3.2	122.52	19	122.29	124.00	-15.8	3,058	-0.52%
2022/04/13	1	117.50	2	117.50	117.50	-1	2,849	-0.04%
2022/04/12	2	117.50	3	117.00	118.50	-1	2,793	-0.04%
2022/04/07	2	113.50	0	0.00	112.00	2	2,655	0.08%
2022/04/01	0	0.00	1	116.00	115.50	-1	2,591	-0.04%
2022/03/31	2	114.00	1	116.00	111.00	1	2,490	0.04%
2022/03/30	5	112.90	1	112.50	112.50	4	2,432	0.16%
2022/03/29	26	115.37	8	113.50	113.50	18	2,388	0.75%
2022/03/28	11	116.05	2	121.25	121.50	9	2,230	0.40%
2022/03/25	2	117.50	2	117.29	119.00	0	2,145	0.00%
2022/03/24	5	116.50	16.1	118.33	119.50	-11.1	2,259	-0.49%
2022/03/23	0.1	111.50	0	0.00	111.50	0.1	2,226	0.00%
2022/03/22	0	0.00	1	111.50	112.00	-1	2,223	-0.04%
2022/03/18	0	0.00	3	108.00	109.00	-3	2,212	-0.14%
2022/03/17	0	0.00	1	107.00	107.50	-1	2,193	-0.05%
2022/03/15	1	105.50	0	0.00	105.50	1	2,207	0.05%
2022/03/11	2	106.50	0	0.00	106.50	2	2,213	0.09%
2022/03/10	2	105.52	1	106.00	106.50	1	2,216	0.05%
2022/03/09	1	105.00	1	105.50	105.50	0	2,212	0.00%
2022/03/08	2	105.50	0	0.00	105.00	2	2,187	0.09%
2022/03/07	7	108.43	5	108.00	108.00	2	2,158	0.09%
2022/03/04	0	0.00	1	112.50	112.00	-1	2,133	-0.05%
2022/03/03	1	112.00	0	0.00	114.00	1	2,133	0.05%
2022/03/02	0	0.00	3	111.50	112.50	-3	2,126	-0.14%
2022/02/24	0	0.00	1	109.00	108.50	-1	2,224	-0.04%
2022/02/23	0	0.00	1	111.50	111.50	-1	2,224	-0.04%
2022/02/22	1	111.00	1	113.00	111.50	0	2,257	0.00%
2022/02/21	1	114.00	1	114.00	113.50	0	2,253	0.00%
2022/02/16	0	0.00	0.3	110.00	109.50	-0.3	2,266	-0.01%
2022/02/15	1.3	109.23	0	0.00	108.50	1.3	2,287	0.06%
2022/02/11	0	0.00	1	112.00	111.50	-1	2,342	-0.04%
2022/02/10	0	0.00	1.6	110.89	112.00	-1.6	2,366	-0.07%
2022/02/09	1	110.00	0	0.00	110.50	1	2,447	0.04%
2022/02/08	1	110.00	1	110.00	110.50	0	2,457	0.00%
2022/02/07	0	0.00	2	108.50	110.00	-2	2,461	-0.08%
2022/01/26	3	105.17	1	105.50	106.00	2	2,482	0.08%
2022/01/25	3	106.33	0	0.00	105.50	3	2,498	0.12%
2022/01/24	5	108.60	0	0.00	109.00	5	2,524	0.20%
2022/01/21	1	112.00	0	0.00	111.00	1	2,549	0.04%
2022/01/20	0	0.00	1	114.00	113.50	-1	2,657	-0.04%
2022/01/19	4	113.00	0	0.00	112.50	4	2,676	0.15%
2022/01/17	0	0.00	1	114.00	114.00	-1	2,671	-0.04%
2022/01/13	1	117.00	3	117.50	116.00	-2	2,717	-0.07%
2022/01/12	1	115.00	1	115.50	116.00	0	2,715	0.00%
2022/01/11	3	116.00	1	116.50	116.50	2	2,728	0.07%
2022/01/10	1	118.50	4	119.75	121.00	-3	2,728	-0.11%
2022/01/07	2	115.75	5	116.20	116.50	-3	2,746	-0.11%
2022/01/06	0	0.00	4	114.13	114.50	-4	2,795	-0.14%
2022/01/05	0	0.00	2	113.50	112.00	-2	2,868	-0.07%
2022/01/04	0	0.00	1	113.50	113.00	-1	2,989	-0.03%
2022/01/03	0	0.00	1	112.50	114.00	-1	3,122	-0.03%
2021/12/28	2	109.50	2	110.00	110.50	0	4,345	0.00%
2021/12/27	6	110.17	1	110.00	110.50	5	4,786	0.10%
2021/12/24	1	111.00	10	111.00	110.50	-9	5,362	-0.17%
2021/12/22	2	112.25	0	0.00	112.00	2	5,612	0.04%
2021/12/21	0	0.00	18	113.50	114.00	-18	5,597	-0.32%
2021/12/20	24	116.94	14	117.43	114.00	10	5,569	0.18%
2021/12/17	12	116.42	9	116.34	116.50	3	5,313	0.06%
2021/12/16	0	0.00	2	110.25	111.00	-2	5,099	-0.04%
2021/12/15	2	108.50	0	0.00	109.00	2	5,101	0.04%
2021/12/14	1	109.00	3	111.00	108.50	-2	5,104	-0.04%
2021/12/10	3	108.33	1	109.00	108.50	2	5,104	0.04%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	2	110.25	0	0.00	110.50	2	5,113	0.04%
2021/12/07	0	0.00	2	110.50	111.00	-2	5,148	-0.04%
2021/12/06	1	110.50	1	112.00	110.50	0	5,157	0.00%
2021/12/03	0	0.00	1	113.50	110.50	-1	5,182	-0.02%
2021/12/02	1	111.00	0	0.00	110.00	1	5,170	0.02%
2021/11/30	1	110.00	0	0.00	112.00	1	5,196	0.02%
2021/11/24	8	112.75	7	113.79	112.00	1	5,212	0.02%
2021/11/23	1	110.50	0	0.00	111.00	1	5,118	0.02%
2021/11/22	4	112.00	0	0.00	109.50	4	5,143	0.08%
2021/11/19	0	0.00	4	111.25	111.50	-4	5,154	-0.08%
2021/11/18	3	106.50	3	107.50	109.00	0	5,126	0.00%
2021/11/17	1	108.50	0	0.00	107.50	1	5,138	0.02%
2021/11/16	3	109.33	0	0.00	108.50	3	5,148	0.06%
2021/11/15	2	108.50	0	0.00	109.00	2	5,155	0.04%
2021/11/12	6	111.42	3	111.50	111.00	3	5,142	0.06%
2021/11/11	4	112.00	4	113.00	112.50	0	5,132	0.00%
2021/11/10	6	116.75	5	114.50	114.00	1	5,123	0.02%
2021/11/09	2	114.00	2	114.00	114.50	0	5,111	0.00%
2021/11/08	6	114.75	6	114.42	114.00	0	5,101	0.00%
2021/11/04	1	111.00	0	0.00	110.50	1	5,066	0.02%
2021/11/03	0	0.00	5	112.00	112.00	-5	5,088	-0.10%
2021/11/02	0	0.00	1	114.00	111.50	-1	5,088	-0.02%
2021/11/01	1	114.50	2	116.00	115.00	-1	5,076	-0.02%
2021/10/29	0	0.00	3	113.17	113.00	-3	5,063	-0.06%
2021/10/28	2	112.50	8	113.69	114.00	-6	5,017	-0.12%
2021/10/27	0	0.00	6	108.25	109.00	-6	4,896	-0.12%
2021/10/26	2	106.50	7	107.86	106.00	-5	4,881	-0.10%
2021/10/25	2	105.00	1.1	104.57	105.50	1	4,873	0.02%
2021/10/22	5	105.80	0	0.00	105.50	5	4,896	0.10%
2021/10/21	11	106.95	1	108.00	108.00	10	4,909	0.20%
2021/10/20	1	108.00	0	0.00	106.50	1	4,874	0.02%
2021/10/19	7	107.93	0	0.00	108.00	7	4,845	0.14%
2021/10/18	1	106.50	1	108.50	107.50	0	4,837	0.00%
2021/10/15	10	107.85	8	108.31	110.50	2	4,826	0.04%
2021/10/14	6	111.58	1	112.00	111.50	5	4,733	0.11%
2021/10/13	1	113.50	5	114.80	118.00	-4	4,607	-0.09%
2021/10/12	4	114.88	0	0.00	113.00	4	4,523	0.09%
2021/10/08	11	123.64	7	121.93	121.00	4	4,420	0.09%
2021/10/07	5	119.10	2.2	122.41	123.50	2.8	4,316	0.07%
2021/10/06	17	125.59	16	125.56	122.00	1	4,053	0.02%
2021/10/05	14	118.75	9	119.11	123.50	5	3,406	0.15%
2021/10/04	14	117.82	19	118.68	121.50	-5	3,164	-0.16%
2021/10/01	12	118.17	10.1	118.49	113.00	1.9	2,791	0.07%
2021/09/30	3	113.00	19	115.89	116.50	-16	2,257	-0.71%
2021/09/29	1	107.00	0	0.00	106.00	1	2,115	0.05%
2021/09/28	2	103.00	0	0.00	103.50	2	2,203	0.09%
2021/09/24	2	103.50	1	103.50	102.50	1	2,382	0.04%
2021/09/23	3	102.67	2.1	102.02	102.00	1	2,481	0.04%
2021/09/16	2	103.00	0	0.00	104.00	2	2,764	0.07%
2021/09/14	1	106.50	6	105.50	105.00	-5	3,029	-0.17%
2021/09/10	6.1	110.01	3	111.00	109.50	3.1	3,531	0.09%
2021/09/08	4	103.38	0	0.00	103.00	4	3,798	0.11%
2021/09/06	1	107.50	0	0.00	106.50	1	4,273	0.02%
2021/09/02	5	110.70	0	0.00	110.50	5	4,879	0.10%
2021/09/01	6	111.00	0	0.00	111.00	6	5,140	0.12%
2021/08/31	0	0.00	4	111.75	112.00	-4	5,146	-0.08%
2021/08/30	4	111.50	0	0.00	112.00	4	5,221	0.08%
2021/08/26	0	0.00	1	117.00	115.00	-1	5,594	-0.02%
2021/08/25	1	113.50	1	112.00	114.50	0	5,636	0.00%
2021/08/20	0	0.00	2	109.50	108.50	-2	5,868	-0.03%
2021/08/18	1	109.50	1	110.50	115.00	0	5,895	0.00%
2021/08/16	1	113.00	0	0.00	113.00	1	5,915	0.02%
2021/08/13	1	112.50	1.2	114.07	116.00	-0.2	5,921	0.00%
2021/08/12	2	113.50	1	115.00	115.00	1	5,937	0.02%
2021/08/11	0	0.00	0	115.00	114.50	0	5,995	0.00%
2021/08/10	3.1	116.84	2	116.50	115.50	1.1	6,044	0.02%
2021/08/09	0	0.00	10	120.00	119.50	-10	6,130	-0.16%
2021/08/06	1	119.00	6	117.00	116.50	-5	6,187	-0.08%
2021/08/04	2	118.75	2	118.50	118.50	0	6,460	0.00%
2021/07/30	0	0.00	1	122.50	121.50	-1	7,098	-0.01%
2021/07/28	0.1	123.00	0	0.00	123.00	0.1	7,292	0.00%
2021/07/27	3	122.50	2	124.00	121.00	1	7,352	0.01%
2021/07/23	0	126.50	3	127.17	126.50	-3	7,531	-0.04%
2021/07/22	0	128.00	0	0.00	126.50	0	7,517	0.00%
2021/07/21	2	127.75	6	129.08	127.50	-4	7,536	-0.05%
2021/07/20	1	131.50	2	129.50	129.00	-1	7,521	-0.01%
2021/07/16	4	129.00	2	128.50	128.00	2	7,575	0.03%
2021/07/13	7	127.86	4	127.50	126.00	3	7,810	0.04%
2021/07/12	4	129.75	4	130.00	129.00	0	7,844	0.00%
2021/07/09	7	129.64	2	129.50	129.00	5	7,879	0.06%
2021/07/08	1	129.50	2	130.00	133.50	-1	7,911	-0.01%
2021/07/07	5	131.50	17	131.09	130.50	-12	7,908	-0.15%
2021/07/06	0	0.00	3	134.50	134.00	-3	7,945	-0.04%
2021/07/05	1	134.50	3.1	137.31	136.00	-2.1	7,924	-0.03%
2021/07/02	1	132.00	0	0.00	133.50	1	7,828	0.01%
2021/07/01	4	129.25	4	129.75	129.50	0	7,797	0.00%
2021/06/30	2	135.00	2	135.50	134.00	0	7,705	0.00%
2021/06/29	3	132.51	3	133.50	131.50	0	7,616	0.00%
2021/06/28	4	130.75	5	132.90	131.50	-1	7,515	-0.01%
2021/06/25	3.2	134.56	1	131.50	131.50	2.2	7,436	0.03%
2021/06/24	3	135.17	4	134.75	134.50	-1	7,399	-0.01%
2021/06/23	12	137.92	12	133.92	134.00	0	7,310	0.00%
2021/06/22	19	139.63	18	141.14	137.50	1	7,170	0.01%
2021/06/21	0.1	133.00	5	133.40	133.50	-4.9	6,799	-0.07%
2021/06/18	5	132.50	6	132.17	132.50	-1	6,703	-0.01%
2021/06/17	29	133.26	31	133.15	132.50	-2	6,614	-0.03%
2021/06/16	21	134.31	18	134.56	132.50	3	6,410	0.05%
2021/06/15	3	129.00	6	129.75	130.00	-3	6,149	-0.05%
2021/06/11	15	128.40	48.4	125.39	124.50	-33.4	5,929	-0.56%
2021/06/10	19	122.87	9	122.44	121.50	10	5,562	0.18%
2021/06/09	8	120.13	26.1	121.37	123.50	-18.1	5,306	-0.34%
2021/06/08	0	0.00	1	112.50	112.50	-1	5,065	-0.02%
2021/06/07	29	112.86	11	112.86	111.50	18	5,059	0.36%
2021/06/04	20.1	120.10	3	120.17	116.00	17.1	4,986	0.34%
2021/06/03	1	115.50	6	115.92	116.00	-5	4,642	-0.11%
2021/06/02	7	115.29	0	0.00	115.00	7	4,624	0.15%
2021/06/01	1	112.00	3	113.33	113.50	-2	4,574	-0.04%
2021/05/31	1	111.00	4	111.88	110.50	-3	4,564	-0.07%
2021/05/28	3.4	106.91	4	107.00	106.00	-0.6	4,450	-0.01%
2021/05/27	3	103.50	0	0.00	105.50	3	4,400	0.07%
2021/05/26	3	103.50	0	0.00	104.50	3	4,505	0.07%
2021/05/25	2	104.00	0	0.00	103.50	2	4,499	0.04%
2021/05/24	2	102.50	2	102.75	103.50	0	4,519	0.00%
2021/05/21	0	0.00	2	102.00	104.00	-2	4,565	-0.04%
2021/05/19	6	106.17	4	106.63	106.00	2	4,617	0.04%
2021/05/18	6	100.58	15	101.30	104.50	-9	4,604	-0.20%
2021/05/17	5	96.48	1	96.50	95.50	4	4,577	0.09%
2021/05/14	7	107.79	3	106.67	106.00	4	4,465	0.09%
2021/05/13	3	105.17	1	102.50	106.00	2	4,390	0.05%
2021/05/12	6	109.92	23.1	107.12	105.50	-17.1	4,288	-0.40%
2021/05/11	10	117.75	7.1	119.81	116.00	2.9	4,090	0.07%
2021/05/10	17.2	122.80	3	124.67	122.50	14.2	3,867	0.37%
2021/05/07	3	117.17	3	116.83	116.50	0	3,558	0.00%
2021/05/06	0	0.00	7	116.43	119.00	-7	3,469	-0.20%
2021/05/05	1	108.00	1	110.00	109.00	0	3,343	0.00%
2021/05/04	22	108.41	23	108.07	106.50	-1	3,356	-0.03%
2021/05/03	53	114.06	77	114.87	112.00	-24	3,386	-0.71%
2021/04/29	3	115.00	0	0.00	116.00	3	3,283	0.09%
2021/04/28	1	112.50	2	112.75	113.50	-1	3,255	-0.03%
2021/04/27	6	116.08	1	115.00	114.00	5	3,268	0.15%
2021/04/26	11	113.91	0	0.00	115.00	11	3,267	0.34%
2021/04/23	15	112.17	0	0.00	112.00	15	3,305	0.45%
2021/04/22	12	114.42	11	114.82	112.00	1	3,332	0.03%
2021/04/21	1	117.50	1	117.50	116.50	0	3,284	0.00%
2021/04/20	4	116.63	7	118.14	117.50	-3	3,261	-0.09%
2021/04/19	6	117.42	6	118.83	119.00	0	3,242	0.00%
2021/04/16	0.3	114.00	7	114.64	114.00	-6.8	3,150	-0.21%
2021/04/14	12	109.46	9.1	110.53	110.50	2.9	3,196	0.09%
2021/04/13	1	113.50	4	113.25	110.50	-3	3,157	-0.10%
2021/04/12	3	110.17	3	110.00	112.00	0	3,162	0.00%
2021/04/08	0	0.00	8	110.38	110.50	-8	3,123	-0.26%
2021/04/07	2	108.00	2	108.50	108.00	0	3,132	0.00%
2021/04/06	4	106.13	0	0.00	106.50	4	3,160	0.13%
2021/04/01	0	0.00	1	106.00	106.00	-1	3,207	-0.03%
2021/03/31	5.1	107.31	2	107.00	106.00	3.1	3,224	0.10%
2021/03/30	1	104.50	0	0.00	108.50	1	3,245	0.03%
2021/03/26	1	105.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	2	104.50	1	106.00	105.00	1	3,485	0.03%
2021/03/24	5	107.10	3	106.00	106.00	2	3,537	0.06%
2021/03/23	1	109.50	0	0.00	109.50	1	3,558	0.03%
2021/03/22	1	111.00	0	0.00	111.00	1	3,572	0.03%
2021/03/19	0	0.00	1	112.00	111.50	-1	3,659	-0.03%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/17	0	0.00	1	113.00	114.00	-1	3,728	-0.03%
2021/03/15	7	112.64	5	113.00	112.50	2	3,836	0.05%
2021/03/11	1	113.50	0	0.00	113.50	1	3,876	0.03%
2021/03/10	1	112.00	1	112.50	113.50	0	3,905	0.00%
2021/03/09	3	111.33	3	111.67	111.50	0	3,947	0.00%
2021/03/08	6	111.42	5	111.20	110.50	1	3,991	0.03%
2021/03/05	5	112.20	1	114.50	112.00	4	4,015	0.10%
2021/03/04	1	113.50	1	114.50	113.00	0	4,113	0.00%
2021/03/03	3	112.67	0	0.00	114.00	3	4,160	0.07%
2021/03/02	3	115.33	6	113.92	113.50	-3	4,227	-0.07%
2021/02/26	4	118.38	1	114.00	114.00	3	4,366	0.07%
2021/02/24	1	113.50	2	114.00	114.00	-1	4,359	-0.02%
2021/02/23	2	115.25	1	116.00	115.50	1	4,389	0.02%
2021/02/22	2	112.50	6	113.92	115.00	-4	4,366	-0.09%
2021/02/18	1	110.50	2	109.50	109.50	-1	4,362	-0.02%
2021/02/17	2	106.00	0	0.00	108.00	2	4,402	0.05%
2021/02/04	0	0.00	3	103.67	105.00	-3	4,417	-0.07%
2021/02/03	2	102.50	2	104.00	102.00	0	4,432	0.00%
2021/02/02	2	103.00	0	0.00	103.00	2	4,487	0.04%
2021/02/01	3	99.57	3	102.50	104.00	0	4,622	0.00%
2021/01/29	1	101.00	0	0.00	100.50	1	4,630	0.02%
2021/01/28	7	103.71	6	104.00	104.00	1	4,753	0.02%
2021/01/26	5	108.40	35	107.93	109.00	-30	4,830	-0.62%
2021/01/25	2	108.01	8	108.69	110.50	-6	4,821	-0.12%
2021/01/22	3	104.00	2	103.50	105.00	1	4,748	0.02%
2021/01/21	11	101.17	8	100.00	100.50	3	4,716	0.06%
2021/01/20	1	101.00	0	0.00	100.00	1	4,804	0.02%
2021/01/19	1	104.50	5	103.90	103.00	-4	4,809	-0.08%
2021/01/18	1	98.70	3	96.73	102.50	-2	4,802	-0.04%
2021/01/15	2	102.00	0	0.00	100.50	2	4,794	0.04%
2021/01/14	1	105.00	12	105.33	103.50	-11	4,842	-0.23%
2021/01/13	19	102.97	12	103.00	102.50	7	4,830	0.14%
2021/01/12	17	102.38	20	102.23	101.50	-3	4,904	-0.06%
2021/01/11	17	106.18	2	106.00	106.00	15	4,880	0.31%
2021/01/08	5	109.00	2	109.50	109.00	3	4,914	0.06%
2021/01/07	21	110.64	4	112.13	113.50	17	4,952	0.34%
2021/01/05	18	109.50	19	110.18	110.00	-1	5,662	-0.02%
2021/01/04	5	105.70	1	106.00	109.50	4	5,885	0.07%
2020/12/31	6	108.17	2	108.00	107.00	4	5,926	0.07%
2020/12/30	15	108.53	14	109.00	109.00	1	6,274	0.02%
2020/12/29	7	109.50	3	109.50	109.00	4	6,638	0.06%
2020/12/25	2	112.00	2	114.00	112.50	0	6,715	0.00%
2020/12/24	4	113.00	2	114.00	113.00	2	6,845	0.03%
2020/12/23	0	0.00	20	113.05	113.50	-20	7,092	-0.28%
2020/12/22	1	113.50	1	120.50	113.50	0	7,963	0.00%
2020/12/21	1	118.50	0	0.00	118.50	1	7,993	0.01%
2020/12/18	3	113.83	0	0.00	112.00	3	8,037	0.04%
2020/12/17	0	0.00	5	111.50	110.50	-5	8,124	-0.06%
2020/12/15	12	113.88	6	111.17	111.50	6	8,619	0.07%
2020/12/14	1	117.00	4	116.75	116.50	-3	8,628	-0.03%
2020/12/11	5	121.00	0	0.00	120.00	5	8,708	0.06%
2020/12/10	34	123.69	18	122.06	121.50	16	8,802	0.18%
2020/12/09	5	123.30	1	123.50	122.00	4	9,052	0.04%
2020/12/08	1	121.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	8	122.81	5	122.20	122.50	3	9,957	0.03%
2020/12/04	1	125.00	0	0.00	124.00	1	10,280	0.01%
2020/12/03	1	129.50	3	128.00	126.00	-2	10,551	-0.02%
2020/12/02	4	127.38	3	126.50	126.00	1	11,057	0.01%
2020/12/01	3	129.00	3	130.33	128.50	0	11,168	0.00%
2020/11/30	4	132.13	3	131.83	130.50	1	11,330	0.01%
2020/11/27	0	0.00	4	128.63	129.00	-4	11,394	-0.04%
2020/11/26	3	127.50	2	126.50	127.00	1	11,696	0.01%
2020/11/25	5	124.60	8	122.44	125.50	-3	12,113	-0.02%
2020/11/24	10	119.60	10	121.15	120.00	0	12,092	0.00%
2020/11/23	9	122.17	1	121.50	122.00	8	12,418	0.06%
2020/11/20	9	123.22	1	123.00	123.50	8	12,613	0.06%
2020/11/19	4	126.50	0	0.00	126.00	4	12,815	0.03%
2020/11/18	1	125.00	0	0.00	124.50	1	13,059	0.01%
2020/11/17	1	126.50	2	124.50	124.00	-1	13,204	-0.01%
2020/11/16	7	126.57	17	128.62	125.50	-10	13,334	-0.07%
2020/11/12	2	128.50	0	0.00	128.50	2	13,825	0.01%
2020/11/10	2	132.25	2	133.00	130.50	0	13,956	0.00%
2020/11/09	1	134.50	2	134.75	134.00	-1	14,046	-0.01%
2020/11/05	2	130.25	4	133.63	130.00	-2	14,170	-0.01%
2020/11/04	4	130.88	0	0.00	129.50	4	14,447	0.03%
2020/11/03	1	133.50	1	131.50	131.50	0	14,817	0.00%
2020/11/02	1	128.00	0	0.00	127.50	1	14,818	0.01%
2020/10/30	2	134.74	2	131.00	130.00	0	14,818	0.00%
2020/10/29	2	132.75	0	0.00	132.00	2	14,959	0.01%
2020/10/28	1	136.00	0	0.00	133.50	1	14,980	0.01%
2020/10/23	6	133.08	3	131.83	132.00	3	15,697	0.02%
2020/10/22	6	129.42	6	128.50	131.00	0	15,679	0.00%
2020/10/21	3	132.50	4	133.38	132.00	-1	15,659	-0.01%
2020/10/20	4	131.25	8	132.50	132.50	-4	15,711	-0.03%
2020/10/16	16	137.66	7	135.50	134.50	9	15,822	0.06%
2020/10/15	13	139.69	16	138.75	138.00	-3	15,821	-0.02%
2020/10/14	22	141.84	29	141.90	141.50	-7	15,766	-0.04%
2020/10/13	20	142.38	16	139.94	139.50	4	15,613	0.03%
2020/10/12	8	136.31	9	137.44	139.00	-1	15,189	-0.01%
2020/10/08	0	0.00	1	137.50	135.00	-1	15,200	-0.01%
2020/10/07	21	137.64	27.1	138.59	135.50	-6.1	15,128	-0.04%
2020/10/06	21	136.12	16	136.94	138.00	5	14,831	0.03%
2020/10/05	4	127.50	3	129.00	130.00	1	14,654	0.01%
2020/09/30	0	0.00	5	126.00	128.00	-5	14,650	-0.03%
2020/09/29	4	123.00	4	124.00	125.00	0	14,619	0.00%
2020/09/28	10	124.90	10	124.95	124.00	0	14,564	0.00%
2020/09/25	38.1	130.14	52	132.37	123.50	-14	14,299	-0.10%
2020/09/24	10	132.40	1	133.00	131.00	9	13,382	0.07%
2020/09/23	3	132.00	1	131.50	133.00	2	13,238	0.02%
2020/09/22	2	130.25	1	131.00	130.00	1	13,125	0.01%
2020/09/21	6	134.58	3	134.17	132.00	3	13,008	0.02%
2020/09/18	7	134.07	11	134.27	135.00	-4	12,802	-0.03%
2020/09/17	6	130.42	5	130.80	129.00	1	12,474	0.01%
2020/09/16	5	129.40	8	131.75	132.00	-3	12,394	-0.02%
2020/09/15	4	129.75	2	129.25	129.50	2	12,266	0.02%
2020/09/14	16	127.78	12	128.33	129.00	4	12,154	0.03%
2020/09/11	53	137.00	48	134.30	130.50	5	11,857	0.04%
2020/09/10	38	132.66	36	131.57	133.50	2	11,230	0.02%
2020/09/09	13	130.38	18	131.17	134.00	-5	10,947	-0.05%
2020/09/08	26	129.62	18	128.67	127.00	8	10,630	0.08%
2020/09/07	7	133.64	12	132.88	132.50	-5	10,371	-0.05%
2020/09/04	8	123.63	6	124.42	124.00	2	9,944	0.02%
2020/09/03	14	124.18	10	125.00	124.50	4	9,887	0.04%
2020/09/02	7	121.71	18	122.22	123.50	-11	9,735	-0.11%
2020/09/01	53	120.59	46.4	122.38	120.00	6.6	9,670	0.07%
2020/08/31	13	119.77	21	120.71	123.00	-8	9,339	-0.09%
2020/08/28	4	113.00	5	114.90	113.50	-1	8,874	-0.01%
2020/08/27	11	114.41	5	115.20	113.50	6	8,776	0.07%
2020/08/26	4	111.25	31	112.05	113.50	-27	8,455	-0.32%
2020/08/25	4	109.25	9	110.39	108.00	-5	8,298	-0.06%
2020/08/24	4	106.63	8	106.50	108.00	-4	8,316	-0.05%
2020/08/21	8	101.50	4	102.25	102.50	4	8,429	0.05%
2020/08/20	11	100.60	6	100.33	99.00	5	8,356	0.06%
2020/08/19	2	105.00	6	105.25	105.50	-4	8,192	-0.05%
2020/08/18	10	106.35	6	107.33	105.00	4	8,084	0.05%
2020/08/17	1	100.50	0	0.00	101.00	1	7,657	0.01%
2020/08/14	7	99.43	5	98.82	98.50	2	7,612	0.03%
2020/08/13	7	97.51	10	98.18	99.40	-3	7,588	-0.04%
2020/08/12	2	99.30	3	98.80	98.20	-1	7,538	-0.01%
2020/08/11	6	99.68	19	98.63	99.10	-13	7,552	-0.17%
2020/08/10	15	99.47	14	100.31	98.40	1	7,429	0.01%
2020/08/07	3	96.10	8.5	98.49	100.00	-5.5	7,137	-0.08%
2020/08/06	0	0.00	1	94.00	93.70	-1	6,803	-0.01%
2020/08/05	1	93.50	1	94.30	93.60	0	6,815	0.00%
2020/08/04	5	95.40	2	93.50	94.00	3	6,837	0.04%
2020/08/03	2	92.50	1	92.30	93.00	1	6,713	0.01%
2020/07/31	3	92.13	0	0.00	92.20	3	6,772	0.04%
2020/07/30	5	93.36	6	94.75	93.50	-1	7,089	-0.01%
2020/07/29	6	90.67	19	91.34	92.80	-13	7,121	-0.18%
2020/07/27	5	89.54	9	89.09	89.30	-4	6,882	-0.06%
2020/07/24	11	88.80	6	87.97	87.70	5	6,840	0.07%
2020/07/23	1	88.20	2	89.25	89.60	-1	6,813	-0.01%
2020/07/22	13.4	90.78	21	89.53	88.40	-7.6	6,770	-0.11%
2020/07/21	2	88.90	15	89.03	89.10	-13	6,617	-0.20%
2020/07/20	2	87.50	20	87.80	87.90	-18	6,546	-0.27%
2020/07/17	11	88.06	4	88.25	86.60	7	6,502	0.11%
2020/07/15	13	87.50	8	87.69	85.50	5	6,338	0.08%
2020/07/14	6	84.07	36	84.34	83.70	-30	6,094	-0.49%
2020/07/13	7	85.63	0	0.00	84.50	7	6,103	0.11%
2020/07/10	46	86.81	4	86.38	85.20	42	6,061	0.69%
2020/07/09	3	84.47	0	0.00	83.70	3	5,844	0.05%
2020/07/08	2	83.10	4	82.30	82.50	-2	5,863	-0.03%
2020/07/07	6	82.68	2	83.80	81.50	4	5,885	0.07%
2020/07/06	1	85.00	1	84.90	85.00	0	5,861	0.00%
2020/07/02	1	84.80	0	0.00	84.70	1	5,995	0.02%
2020/07/01	5	84.16	6	83.77	85.40	-1	6,078	-0.02%
2020/06/30	10	84.47	27	83.54	83.80	-17	6,148	-0.28%
2020/06/29	3	85.60	0	0.00	85.00	3	6,218	0.05%
2020/06/24	0	0.00	4	86.53	86.10	-4	6,224	-0.06%
2020/06/23	3	86.33	0	0.00	86.00	3	6,294	0.05%
2020/06/22	0	0.00	3	87.40	87.10	-3	6,343	-0.05%
2020/06/19	15	87.23	0	0.00	86.80	15	6,422	0.23%
2020/06/18	0	0.00	2	88.00	87.70	-2	6,471	-0.03%
2020/06/17	11	86.73	1	87.20	86.90	10	6,542	0.15%
2020/06/16	7	86.84	2	86.90	86.90	5	6,739	0.07%
2020/06/15	3	86.43	0	0.00	86.10	3	6,985	0.04%
2020/06/12	2	86.65	39	85.80	87.00	-37	7,107	-0.52%
2020/06/11	13	88.28	1	88.70	87.40	12	7,441	0.16%
2020/06/10	7	92.54	2	93.75	91.00	5	7,668	0.07%
2020/06/09	6	92.02	4	92.40	91.70	2	8,053	0.02%
2020/06/08	12	93.03	12	92.27	92.90	0	8,207	0.00%
2020/06/05	6	90.15	4	90.15	91.40	2	8,337	0.02%
2020/06/04	3	88.77	12	89.04	88.70	-9	8,491	-0.11%
2020/06/03	14	88.86	10	88.40	88.40	4	8,703	0.05%
2020/06/02	9	89.28	1	89.90	88.90	8	8,813	0.09%
2020/06/01	3	90.20	12	91.29	91.20	-9	8,787	-0.10%
2020/05/29	12	92.22	13	91.04	89.50	-1	8,748	-0.01%
2020/05/28	30	92.06	150	91.15	91.80	-120	8,599	-1.40%	大賣/鉅額交易
2020/05/27	12	86.97	3	88.03	87.50	9	8,429	0.11%
2020/05/26	3	86.83	0	0.00	86.40	3	8,592	0.03%
2020/05/25	0	0.00	6	85.17	86.50	-6	8,772	-0.07%
2020/05/22	2	85.40	0	0.00	84.30	2	8,761	0.02%
2020/05/21	1	85.50	0	0.00	85.60	1	8,736	0.01%
2020/05/20	7	85.27	10	85.57	84.60	-3	8,723	-0.03%
2020/05/19	12	88.81	10	86.50	86.50	2	8,637	0.02%
2020/05/18	3	86.33	15	84.60	87.70	-12	8,557	-0.14%
2020/05/15	10	84.09	8	83.46	83.20	2	8,482	0.02%
2020/05/14	25	86.48	0	0.00	84.20	25	8,460	0.30%
2020/05/13	27	87.13	1	86.00	85.90	26	8,343	0.31%
2020/05/12	41	88.04	2	88.45	87.40	39	8,258	0.47%
2020/05/11	8	88.74	0	0.00	88.10	8	8,179	0.10%
2020/05/08	22	90.04	0	0.00	89.60	22	8,130	0.27%
2020/05/07	11	89.40	2	89.45	90.00	9	8,072	0.11%
2020/05/06	30	93.12	23	90.90	88.50	7	7,962	0.09%
2020/05/05	4	89.98	28	90.15	91.30	-24	7,567	-0.32%
2020/05/04	7	84.63	4	83.80	83.00	3	7,113	0.04%
2020/04/30	0	0.00	2	83.65	83.80	-2	7,022	-0.03%
2020/04/29	6	81.87	6	82.25	81.80	0	6,971	0.00%
2020/04/28	0	0.00	2	82.35	82.50	-2	6,967	-0.03%
2020/04/27	5	79.30	0	0.00	80.00	5	6,962	0.07%
2020/04/24	0	0.00	1	79.70	78.60	-1	6,939	-0.01%
2020/04/23	2	80.50	0	0.00	80.50	2	6,897	0.03%
2020/04/22	1	81.00	0	0.00	81.50	1	6,872	0.01%
2020/04/21	5	84.00	0	0.00	80.90	5	6,863	0.07%
2020/04/20	0	0.00	6	81.30	81.90	-6	6,837	-0.09%
2020/04/17	1	83.00	5	82.24	81.80	-4	6,954	-0.06%
2020/04/15	1	82.00	0	0.00	82.80	1	6,954	0.01%
2020/04/14	1	82.90	1	82.50	82.20	0	6,966	0.00%
2020/04/13	4	83.70	2	84.30	82.00	2	6,959	0.03%
2020/04/10	2	84.20	18	83.62	84.50	-16	6,854	-0.23%
2020/04/09	2	84.60	0	0.00	81.30	2	6,781	0.03%
2020/04/08	1	82.60	3	82.97	84.30	-2	6,713	-0.03%
2020/04/07	5	83.30	4	83.30	83.00	1	6,658	0.02%
2020/04/06	3	80.80	1	78.70	81.80	2	6,569	0.03%
2020/04/01	6	77.55	8	78.61	78.90	-2	6,473	-0.03%
2020/03/31	12	76.18	16	76.79	77.70	-4	6,388	-0.06%
2020/03/30	3	74.53	0	0.00	74.10	3	6,324	0.05%
2020/03/27	1	76.00	1	77.00	75.60	0	6,358	0.00%
2020/03/26	1	75.30	0	0.00	75.80	1	6,378	0.02%
2020/03/25	10	76.10	15	77.06	75.30	-5	6,323	-0.08%
2020/03/24	1	75.10	13	74.52	74.60	-12	6,241	-0.19%
2020/03/23	7	70.81	7	72.09	72.50	0	6,196	0.00%
2020/03/20	11	73.27	10	75.51	73.00	1	6,100	0.02%
2020/03/19	19	73.37	12	73.98	71.60	7	5,881	0.12%
2020/03/18	7	80.60	12	79.82	79.50	-5	5,633	-0.09%
2020/03/17	14	81.29	13	81.66	78.60	1	5,468	0.02%
2020/03/16	11	86.33	15	85.33	83.60	-4	5,091	-0.08%
2020/03/13	15	81.84	18	82.77	84.40	-3	4,749	-0.06%
2020/03/12	4	81.20	4	80.18	81.00	0	4,251	0.00%
2020/03/11	5	83.58	6	83.83	83.00	-1	4,036	-0.02%
2020/03/10	3	79.93	19	80.70	83.30	-16	3,777	-0.42%
2020/03/09	3	80.13	20	80.72	78.60	-17	3,560	-0.48%
2020/03/06	3	78.37	6	78.57	78.70	-3	3,313	-0.09%
2020/03/05	0	0.00	3	77.30	77.50	-3	3,167	-0.09%
2020/03/04	2	76.50	3	76.40	75.90	-1	3,118	-0.03%
2020/03/03	8	78.79	6	78.02	78.10	2	3,053	0.07%
2020/03/02	0	0.00	22	78.25	79.00	-22	2,907	-0.76%
2020/02/27	24	78.13	30	77.97	73.60	-6	2,709	-0.22%
2020/02/26	3	76.90	37	75.85	77.00	-34	2,456	-1.38%
2020/02/25	1	73.20	0	0.00	73.40	1	2,230	0.04%
2020/02/24	0	0.00	18	73.27	73.20	-18	2,209	-0.81%
2020/02/21	0	0.00	2	72.60	73.10	-2	2,184	-0.09%
2020/02/20	0	0.00	3	72.20	72.60	-3	2,157	-0.14%
2020/02/19	1	72.20	3	72.97	72.30	-2	2,161	-0.09%
2020/02/18	0	0.00	1	72.10	71.80	-1	2,151	-0.05%
2020/02/17	0	0.00	3	72.07	72.30	-3	2,152	-0.14%
2020/02/14	0	0.00	2	69.50	69.50	-2	2,097	-0.10%
2020/02/12	4	68.95	0	0.00	68.70	4	2,164	0.18%
2020/02/07	0	0.00	20	67.50	67.40	-20	2,334	-0.86%
2020/02/06	0	0.00	1	70.00	68.90	-1	2,498	-0.04%
2020/02/05	1	68.40	0	0.00	68.10	1	2,498	0.04%
2020/02/04	0	0.00	2	67.70	67.80	-2	2,508	-0.08%
2020/02/03	2	65.60	0	0.00	66.90	2	2,519	0.08%
2020/01/31	2	67.80	0	0.00	68.60	2	2,555	0.08%
2020/01/30	10	68.00	0	0.00	66.90	10	2,568	0.39%
2020/01/15	6	71.68	0	0.00	71.30	6	2,611	0.23%
2020/01/14	21	73.07	1	72.20	72.30	20	2,602	0.77%
2020/01/13	24	75.59	6	74.10	72.50	18	2,575	0.70%
2020/01/10	3	69.97	8	70.10	70.10	-5	2,429	-0.21%
2020/01/09	1	68.80	11	69.50	68.50	-10	2,378	-0.42%
2020/01/08	1	68.10	0	0.00	68.00	1	2,370	0.04%
2020/01/07	7	71.10	0	0.00	70.30	7	2,375	0.29%
2020/01/06	1	71.20	0	0.00	71.10	1	2,437	0.04%
2020/01/03	1	71.70	1	72.70	71.40	0	2,505	0.00%
2020/01/02	2	72.80	0	0.00	72.60	2	2,547	0.08%
2019/12/30	8	73.00	1	72.50	72.30	7	2,545	0.28%
2019/12/24	3	75.70	8	75.00	75.00	-5	2,531	-0.20%
2019/12/23	12	75.18	2	74.90	75.80	10	2,496	0.40%
2019/12/20	0	0.00	1	73.50	73.20	-1	2,407	-0.04%
2019/12/18	0	0.00	5	73.14	73.20	-5	2,448	-0.20%
2019/12/17	1	72.10	5	72.40	72.00	-4	2,433	-0.16%
2019/12/16	0	0.00	1	72.50	72.00	-1	2,484	-0.04%
2019/12/13	0	0.00	1	72.30	72.10	-1	2,561	-0.04%
2019/12/10	1	72.30	0	0.00	71.80	1	2,719	0.04%
2019/12/06	5	71.50	0	0.00	71.00	5	2,801	0.18%
2019/12/05	1	71.50	0	0.00	71.20	1	2,834	0.04%
2019/12/03	1	72.00	0	0.00	71.50	1	2,916	0.03%
2019/11/29	0	0.00	2	71.80	71.40	-2	3,058	-0.07%
2019/11/28	1	72.90	0	0.00	72.20	1	3,064	0.03%
2019/11/27	1	73.30	1	73.20	73.10	0	3,066	0.00%
2019/11/22	1	72.10	0	0.00	71.80	1	3,144	0.03%
2019/11/20	0	0.00	1	71.80	71.70	-1	3,176	-0.03%
2019/11/18	1	72.10	1	72.20	72.10	0	3,221	0.00%
2019/11/15	3	73.00	2	73.00	72.80	1	3,217	0.03%
2019/11/14	5	72.58	0	0.00	72.50	5	3,203	0.16%
2019/11/12	1	75.30	9	75.20	74.60	-8	3,174	-0.25%
2019/11/11	3	73.67	4	74.15	73.00	-1	3,136	-0.03%
2019/11/07	1	76.20	1	75.80	76.30	0	3,072	0.00%
2019/11/06	1	75.90	0	0.00	75.20	1	3,027	0.03%
2019/11/05	3	75.60	7	76.41	75.00	-4	2,937	-0.14%
2019/11/04	2	72.85	2	73.10	73.10	0	2,784	0.00%
2019/11/01	0	0.00	1	72.20	72.80	-1	2,777	-0.04%
2019/10/31	8	71.73	0	0.00	71.30	8	2,826	0.28%
2019/10/30	5	72.18	0	0.00	72.40	5	2,853	0.18%
2019/10/29	2	71.75	1	71.60	70.50	1	2,838	0.04%
2019/10/28	3	72.00	2	71.95	72.00	1	2,938	0.03%
2019/10/25	1	72.00	4	71.40	71.50	-3	3,007	-0.10%
2019/10/23	5	73.70	1	73.70	73.50	4	3,136	0.13%
2019/10/21	1	74.50	1	74.50	74.40	0	3,257	0.00%
2019/10/17	1	75.30	1	75.10	75.20	0	3,452	0.00%
2019/10/16	2	75.90	4	75.75	75.30	-2	3,670	-0.05%
2019/10/15	3	76.77	0	0.00	76.00	3	4,065	0.07%
2019/10/14	4	78.35	21	78.22	77.60	-17	4,178	-0.41%
2019/10/09	4	76.80	2	77.20	77.40	2	4,093	0.05%
2019/10/08	1	76.50	2	77.20	76.20	-1	4,021	-0.02%
2019/10/04	0	0.00	1	74.70	74.50	-1	3,973	-0.03%
2019/10/03	3	75.07	1	75.00	74.60	2	4,037	0.05%
2019/10/02	1	76.40	2	76.55	75.30	-1	4,017	-0.02%
2019/09/27	2	74.85	0	0.00	73.90	2	4,033	0.05%
2019/09/26	8	76.79	0	0.00	75.30	8	4,005	0.20%
2019/09/25	6	76.50	0	0.00	76.80	6	3,976	0.15%
2019/09/24	15	76.87	1	78.00	77.00	14	3,966	0.35%
2019/09/20	3	76.00	1	76.00	75.80	2	3,914	0.05%
2019/09/19	2	77.35	17	76.84	76.30	-15	3,899	-0.38%
2019/09/18	1	78.30	0	0.00	77.70	1	3,860	0.03%
2019/09/16	8	80.15	5	78.74	77.50	3	3,934	0.08%
2019/09/12	0	0.00	6	77.02	76.80	-6	3,825	-0.16%
2019/09/10	2	75.00	0	0.00	74.80	2	3,744	0.05%
2019/09/09	3	75.40	0	0.00	75.20	3	3,710	0.08%
2019/09/06	5	76.20	5	75.40	76.00	0	3,696	0.00%
2019/09/04	2	75.10	0	0.00	74.90	2	3,762	0.05%
2019/09/03	15	74.67	3	74.83	74.10	12	3,726	0.32%
2019/09/02	3	69.33	0	0.00	71.60	3	3,675	0.08%
2019/08/30	2	69.45	0	0.00	69.30	2	3,729	0.05%
2019/08/28	9	68.70	0	0.00	68.00	9	3,922	0.23%
2019/08/27	1	70.70	0	0.00	70.00	1	3,929	0.03%
2019/08/23	2	71.40	0	0.00	71.50	2	3,993	0.05%
2019/08/22	1	71.30	17	71.59	71.30	-16	3,966	-0.40%
2019/08/16	0	0.00	1	73.20	73.50	-1	3,934	-0.03%
2019/08/15	0	0.00	1	71.60	71.40	-1	3,938	-0.03%
2019/08/14	1	74.30	0	0.00	72.60	1	3,974	0.03%
2019/08/08	1	73.00	0	0.00	74.30	1	4,088	0.02%
2019/08/06	1	71.50	0	0.00	72.60	1	4,114	0.02%
2019/08/01	0	0.00	1	75.70	75.40	-1	4,051	-0.02%
2019/07/31	0	0.00	1	77.00	76.60	-1	4,034	-0.02%
2019/07/30	5	77.26	1	76.30	75.80	4	4,001	0.10%
2019/07/29	1	82.00	3	81.67	79.90	-2	3,882	-0.05%
2019/07/26	2	81.55	6	81.37	81.60	-4	3,842	-0.10%
2019/07/25	3	79.83	3	79.67	79.80	0	3,739	0.00%
2019/07/24	1	80.30	1	80.40	79.80	0	3,714	0.00%
2019/07/23	4	79.00	6	78.75	79.00	-2	3,639	-0.05%
2019/07/22	1	79.50	0	0.00	78.80	1	3,615	0.03%
2019/07/19	4	77.83	6	79.03	79.20	-2	3,610	-0.06%
2019/07/18	11	79.39	5	79.18	76.80	6	3,515	0.17%
2019/07/17	3	78.10	8	78.19	78.10	-5	3,303	-0.15%
2019/07/16	4	72.95	26	72.89	74.00	-22	2,902	-0.76%
2019/07/12	3	70.00	0	0.00	69.60	3	2,834	0.11%
2019/07/11	1	70.70	0	0.00	69.80	1	2,876	0.03%
2019/07/10	10	70.20	0	0.00	70.30	10	2,876	0.35%
2019/07/09	1	70.20	5	70.90	70.50	-4	2,869	-0.14%
2019/07/08	1	68.80	0	0.00	69.00	1	2,834	0.04%
2019/07/05	3	69.13	7	68.90	69.20	-4	2,877	-0.14%
2019/07/04	1	68.90	4	68.93	69.00	-3	2,863	-0.10%
2019/07/01	1	65.20	0	0.00	65.10	1	2,891	0.03%
2019/06/26	0.2	66.50	0	0.00	66.40	0.2	2,975	0.01%
2019/06/25	2.1	66.55	0	0.00	66.20	2.1	3,000	0.07%
2019/06/24	1	65.50	2	66.00	66.10	-1	3,004	-0.03%
2019/06/21	6	67.75	1	67.80	66.90	5	2,962	0.17%
2019/06/19	0	0.00	1	69.70	69.90	-1	2,941	-0.03%
2019/06/18	2	69.30	1	70.30	69.30	1	3,037	0.03%
2019/06/17	1	70.00	1	69.70	69.70	0	3,236	0.00%
2019/06/13	1	69.50	0	0.00	69.60	1	3,325	0.03%
2019/06/12	3	70.93	1	72.10	70.00	2	3,290	0.06%
2019/06/10	6	70.47	0	0.00	70.10	6	3,183	0.19%
2019/06/06	5	68.18	0	0.00	68.70	5	3,137	0.16%
2019/06/05	3	67.70	5	68.82	68.60	-2	3,078	-0.06%
2019/06/04	1	64.50	0	0.00	66.00	1	2,931	0.03%
2019/06/03	10	65.00	3	64.70	64.10	7	2,900	0.24%
2019/05/31	0	0.00	3	63.77	65.40	-3	2,850	-0.11%
2019/05/30	3	62.03	0	0.00	62.00	3	2,749	0.11%
2019/05/29	1	62.60	1	62.80	62.10	0	2,775	0.00%
2019/05/24	9	63.37	2	62.75	62.30	7	2,789	0.25%
2019/05/23	0	0.00	1	63.40	63.10	-1	2,807	-0.04%
2019/05/22	2	63.10	0	0.00	62.40	2	2,851	0.07%
2019/05/21	3	63.93	2	63.10	63.10	1	2,864	0.03%
2019/05/20	5	64.90	4	65.13	64.40	1	2,977	0.03%
2019/05/17	1	60.50	1	60.60	60.80	0	2,901	0.00%
2019/05/14	2	59.20	4	58.65	60.40	-2	2,978	-0.07%
2019/05/08	2	63.80	5	64.00	62.70	-3	3,271	-0.09%
2019/05/07	0	0.00	23	64.00	63.70	-23	3,348	-0.69%
2019/05/06	23	63.77	0	0.00	63.60	23	3,616	0.64%
2019/05/02	3	63.03	3	62.83	62.40	0	4,045	0.00%
2019/04/30	1	61.90	0	0.00	60.90	1	4,023	0.02%
2019/04/29	2	61.95	1	62.50	62.00	1	4,088	0.02%
2019/04/26	0	0.00	4	62.40	62.40	-4	4,083	-0.10%
2019/04/25	11	66.13	1	64.60	64.60	10	4,066	0.25%
2019/04/23	1	70.10	3	69.60	68.20	-2	4,058	-0.05%
2019/04/19	4	68.50	0	0.00	68.20	4	4,055	0.10%
2019/04/17	2	70.05	0	0.00	69.40	2	4,083	0.05%
2019/04/15	1	72.50	0	0.00	72.50	1	4,159	0.02%
2019/04/12	1	71.40	0	0.00	71.90	1	4,313	0.02%
2019/04/11	4	75.18	3	74.93	74.00	1	4,398	0.02%
2019/04/08	0	0.00	6	73.48	74.10	-6	4,521	-0.13%
2019/04/03	0	0.00	3	73.30	73.70	-3	4,517	-0.07%
2019/04/02	1	72.50	1	72.00	72.00	0	4,550	0.00%
2019/04/01	3	72.70	2	72.05	71.70	1	4,815	0.02%
2019/03/29	0	0.00	13	73.34	74.00	-13	4,907	-0.26%
2019/03/28	10.5	72.18	50	71.81	71.40	-39.5	4,929	-0.80%
2019/03/27	0.2	72.80	0	0.00	72.80	0.2	4,948	0.00%
2019/03/26	4	74.05	3	74.30	73.80	1	5,053	0.02%
2019/03/25	3	74.67	47	74.32	74.00	-44	5,074	-0.87%
2019/03/22	4	75.78	4	75.75	76.30	0	5,057	0.00%
2019/03/21	3	77.17	3	74.43	74.20	0	5,039	0.00%
2019/03/20	5	75.42	6	75.68	75.80	-1	4,979	-0.02%
2019/03/19	22	71.69	5	70.92	72.50	17	4,803	0.35%
2019/03/18	0	0.00	1	69.60	69.40	-1	4,713	-0.02%
2019/03/15	0	0.00	1	69.00	69.00	-1	4,770	-0.02%
2019/03/11	2	69.30	1	69.40	69.00	1	5,007	0.02%
2019/03/07	4	67.10	0	0.00	67.30	4	5,365	0.07%
2019/03/06	2	69.00	0	0.00	68.80	2	5,518	0.04%
2019/03/04	3	69.67	1	70.40	69.10	2	5,658	0.04%
2019/02/27	0	0.00	1	69.40	69.40	-1	5,910	-0.02%
2019/02/26	0	0.00	1	69.90	69.20	-1	6,016	-0.02%
2019/02/25	1	70.10	0	0.00	70.40	1	6,074	0.02%
2019/02/22	2	70.10	12	69.05	70.10	-10	6,109	-0.16%
2019/02/21	4	71.83	3	71.17	71.00	1	6,109	0.02%
2019/02/20	0.5	70.10	1	70.10	70.10	-0.5	6,103	-0.01%
2019/02/19	2	71.30	4	71.35	70.10	-2	6,159	-0.03%
2019/02/18	2.1	68.50	1	68.50	68.50	1.1	6,167	0.02%
2019/02/15	4.4	69.13	0	0.00	68.20	4.4	6,632	0.07%
2019/02/14	0	0.00	1	68.80	68.50	-1	6,673	-0.01%
2019/02/13	6	69.50	75	69.32	68.70	-69	6,744	-1.02%
2019/02/12	16	71.52	21	70.44	70.00	-5	6,721	-0.07%
2019/02/11	11	69.94	17	69.64	69.90	-6	6,675	-0.09%
2019/01/30	20	67.87	4	66.63	65.80	16	6,692	0.24%
2019/01/29	11	66.05	1	66.50	66.90	10	6,755	0.15%
2019/01/28	15	66.32	7	65.80	66.30	8	6,809	0.12%
2019/01/25	36	65.29	17	64.88	64.40	19	6,929	0.27%
2019/01/24	32	63.10	12	62.68	65.60	20	6,718	0.30%
2019/01/23	12	59.32	4	59.55	60.00	8	6,490	0.12%
2019/01/22	2	56.10	6	56.15	56.30	-4	6,503	-0.06%
2019/01/21	6	54.23	13	54.92	55.20	-7	6,652	-0.11%
2019/01/16	0	0.00	1	58.30	57.80	-1	6,925	-0.01%
2019/01/15	0	0.00	2	56.35	56.50	-2	7,096	-0.03%
2019/01/11	1	54.50	0	0.00	54.60	1	7,486	0.01%
2019/01/10	11	55.41	10	55.90	55.10	1	7,773	0.01%
2019/01/09	0	0.00	2	53.05	53.00	-2	7,830	-0.03%
2019/01/08	0	0.00	6	52.90	52.50	-6	7,968	-0.08%
2019/01/07	1	53.00	1	53.20	52.80	0	8,129	0.00%
2019/01/04	17	53.75	8	54.54	52.50	9	8,277	0.11%
2019/01/03	11	57.56	14	57.81	58.30	-3	8,492	-0.04%
2019/01/02	16	62.41	2	61.90	61.10	14	8,680	0.16%
2018/12/28	4	65.20	2	66.10	65.00	2	8,801	0.02%
2018/12/27	6	64.12	5	64.12	63.70	1	9,037	0.01%
2018/12/26	1	64.70	6	64.62	63.20	-5	9,370	-0.05%
2018/12/25	11	65.60	0	0.00	65.00	11	9,769	0.11%
2018/12/24	26	67.85	8	67.18	67.10	18	10,018	0.18%
2018/12/22	2	63.10	2	65.00	65.00	0	10,207	0.00%
2018/12/21	10	58.36	6	58.02	59.10	4	10,623	0.04%
2018/12/20	1	59.80	1	61.00	59.00	0	10,960	0.00%
2018/12/19	11	61.18	8	59.79	60.50	3	11,468	0.03%
2018/12/18	3	62.40	3	63.40	61.00	0	11,953	0.00%
2018/12/17	9	63.93	0	0.00	63.20	9	12,303	0.07%
2018/12/14	15	63.78	11	62.85	63.20	4	12,465	0.03%
2018/12/13	5	67.26	2	65.00	65.00	3	12,579	0.02%
2018/12/12	1	65.60	0	0.00	66.20	1	12,862	0.01%
2018/12/11	0	0.00	2	64.55	64.50	-2	13,107	-0.02%
2018/12/10	0	0.00	1	64.60	64.30	-1	13,465	-0.01%
2018/12/07	0.5	64.30	11	64.44	64.40	-10.5	13,711	-0.08%
2018/12/06	1	67.50	3	67.00	64.80	-2	14,114	-0.01%
2018/12/05	1	66.40	0	0.00	66.90	1	14,250	0.01%
2018/12/04	11	70.33	1	69.00	69.20	10	14,513	0.07%
2018/12/03	78	68.74	3	69.03	68.30	75	14,797	0.51%
2018/11/30	13	68.43	7	66.77	67.80	6	14,973	0.04%
2018/11/29	8	69.14	9	69.04	68.20	-1	14,764	-0.01%
2018/11/28	0	0.00	1	70.60	71.00	-1	14,595	-0.01%
2018/11/27	8	72.50	1	72.00	73.00	7	14,535	0.05%
2018/11/26	24	71.15	62.5	71.00	72.30	-38.5	14,478	-0.27%
2018/11/23	0	0.00	1	74.70	74.80	-1	14,229	-0.01%
2018/11/22	3	79.20	32	78.87	76.50	-29	14,115	-0.21%
2018/11/21	5	81.20	6	80.58	80.30	-1	14,052	-0.01%
2018/11/20	2	80.60	0	0.00	80.00	2	14,013	0.01%
2018/11/19	3	80.60	3	80.63	80.70	0	14,004	0.00%
2018/11/16	1	80.30	1	81.00	80.30	0	14,049	0.00%
2018/11/15	9	85.11	26	84.15	82.20	-17	13,976	-0.12%
2018/11/14	29	86.07	9	85.89	83.80	20	13,824	0.14%
2018/11/13	5	80.26	4	80.30	80.90	1	13,419	0.01%
2018/11/12	8	80.78	2	81.45	80.20	6	13,402	0.04%
2018/11/09	1	78.40	3	78.60	79.80	-2	13,327	-0.02%
2018/11/08	5	80.28	4	80.70	78.50	1	13,296	0.01%
2018/11/07	14	81.19	13	80.42	80.30	1	13,236	0.01%
2018/11/06	9	80.54	12	80.32	79.50	-3	13,157	-0.02%
2018/11/05	9	79.87	2	79.25	78.60	7	12,993	0.05%
2018/11/02	4	77.40	4	79.68	77.70	0	12,891	0.00%
2018/11/01	6	75.03	6	74.57	74.50	0	12,665	0.00%
2018/10/31	7	74.41	7	74.73	74.30	0	12,596	0.00%
2018/10/30	11	71.46	22	72.93	74.20	-11	12,473	-0.09%
2018/10/29	14	74.80	8	72.56	72.20	6	12,330	0.05%
2018/10/26	2	81.50	2	81.00	77.10	0	12,151	0.00%
2018/10/25	10	79.17	6	79.08	80.00	4	12,043	0.03%
2018/10/24	8	81.70	8	82.38	81.10	0	11,906	0.00%
2018/10/23	7	81.96	14	82.94	81.40	-7	11,815	-0.06%
2018/10/22	2	80.30	2	80.70	81.80	0	11,596	0.00%
2018/10/19	8	76.33	3	78.37	78.70	5	11,432	0.04%
2018/10/18	11	75.20	10	74.46	76.90	1	11,219	0.01%
2018/10/17	1	75.90	1	76.10	75.00	0	10,919	0.00%
2018/10/16	4	78.45	4	77.00	75.50	0	10,849	0.00%
2018/10/15	11	80.69	8	78.64	78.00	3	10,703	0.03%
2018/10/12	15	79.25	14	80.03	81.00	1	10,551	0.01%
2018/10/11	23.2	78.65	20	78.42	77.40	3.2	10,349	0.03%
2018/10/09	11	84.42	12	84.73	86.00	-1	10,213	-0.01%
2018/10/08	13	84.55	13	84.33	83.00	0	10,041	0.00%
2018/10/05	10	86.06	9	86.62	86.00	1	9,870	0.01%
2018/10/04	3	84.60	7	85.09	88.90	-4	9,556	-0.04%
2018/10/03	25	88.04	11	86.00	84.30	14	9,225	0.15%
2018/10/02	29	90.92	19	91.55	90.00	10	8,836	0.11%
2018/10/01	29	91.14	35	91.67	92.50	-6	8,548	-0.07%
2018/09/28	59	94.82	47	93.85	90.90	12	8,092	0.15%
2018/09/27	39	98.05	29	98.49	99.00	10	7,571	0.13%
2018/09/26	18	96.72	69	96.03	100.00	-51	7,234	-0.70%
2018/09/25	81	93.88	50	96.00	91.40	31	6,718	0.46%
2018/09/21	24	89.99	29	90.68	93.50	-5	6,141	-0.08%
2018/09/20	44	85.00	17	84.99	86.20	27	5,790	0.47%
2018/09/19	17	84.81	14	85.19	84.40	3	5,686	0.05%
2018/09/18	24	85.50	23	86.21	83.50	1	5,687	0.02%
2018/09/17	14	83.05	27	83.94	85.20	-13	5,506	-0.24%
2018/09/14	17	80.38	115	81.27	80.00	-98	5,357	-1.83%	大賣/
2018/09/13	19	84.58	19	84.94	83.10	0	5,057	0.00%
2018/09/12	41	82.78	40	83.16	85.00	1	4,890	0.02%
2018/09/11	10	78.68	9	79.17	79.50	1	5,000	0.02%
2018/09/10	19	76.15	21	75.75	77.50	-2	4,947	-0.04%
2018/09/07	25	73.25	60	73.30	74.50	-35	4,690	-0.75%
2018/09/06	9	70.98	16	71.15	69.30	-7	4,552	-0.15%
2018/09/05	35	69.66	7	68.87	69.70	28	4,361	0.64%
2018/09/04	1	62.80	0	0.00	63.40	1	4,267	0.02%
2018/08/31	0	0.00	4	64.10	63.80	-4	4,283	-0.09%
2018/08/30	1	63.60	1	64.30	64.10	0	4,310	0.00%
2018/08/29	1	63.00	6	62.77	62.20	-5	4,346	-0.12%
2018/08/28	1	63.30	1	62.00	62.00	0	4,388	0.00%
2018/08/27	2	62.90	4	63.05	62.70	-2	4,500	-0.04%
2018/08/24	3	62.13	0	0.00	62.00	3	4,559	0.07%
2018/08/23	10	62.23	16	64.29	62.90	-6	4,554	-0.13%
2018/08/20	14	59.42	2	59.45	61.50	12	4,545	0.26%
2018/08/17	15	60.86	3	60.90	60.50	12	4,488	0.27%
2018/08/16	1	61.00	2	61.60	62.80	-1	4,435	-0.02%
2018/08/15	1	62.00	4	62.00	62.00	-3	4,526	-0.07%
2018/08/14	2	61.85	2	62.80	63.60	0	4,522	0.00%
2018/08/13	8	62.71	1	61.50	62.00	7	4,511	0.16%
2018/08/10	1	66.50	0	0.00	65.10	1	4,476	0.02%
2018/08/09	5	66.30	1	67.00	66.70	4	4,462	0.09%
2018/08/03	0	0.00	5	69.50	69.70	-5	4,453	-0.11%
2018/07/30	0	0.00	9	70.83	68.70	-9	4,552	-0.20%
2018/07/26	16	68.04	1	68.30	68.30	15	4,516	0.33%
2018/07/25	0	0.00	1	71.30	69.80	-1	4,465	-0.02%
2018/07/24	3	70.23	5	70.34	70.10	-2	4,457	-0.04%
2018/07/23	11	70.47	6	70.90	70.00	5	4,763	0.10%
2018/07/20	2	68.40	3	68.93	69.00	-1	4,936	-0.02%
2018/07/19	1	68.30	0	0.00	68.30	1	4,961	0.02%
2018/07/18	5	67.50	1	68.00	68.10	4	4,975	0.08%
2018/07/17	8	70.84	7	68.79	67.20	1	4,953	0.02%
2018/07/16	3	68.23	12	68.56	70.60	-9	4,762	-0.19%
2018/07/13	2	64.70	1	64.70	64.20	1	4,662	0.02%
2018/07/12	5	64.66	1	65.10	64.50	4	4,647	0.09%
2018/07/11	0	0.00	2	64.90	64.70	-2	4,662	-0.04%
2018/07/10	3	64.83	5	64.94	65.40	-2	4,665	-0.04%
2018/07/09	1	62.90	3	62.87	63.40	-2	4,700	-0.04%
2018/07/06	10	61.30	0	0.00	61.30	10	4,740	0.21%
2018/07/05	5	61.72	1	61.00	61.00	4	5,370	0.07%
2018/07/04	3	60.83	6	61.35	62.40	-3	6,067	-0.05%
2018/07/03	2	60.35	0	0.00	60.10	2	6,390	0.03%
2018/07/02	16	62.09	0	0.00	62.30	16	6,626	0.24%
2018/06/29	1	65.00	1	65.00	63.50	0	7,054	0.00%
2018/06/28	3	64.00	5	63.98	63.90	-2	7,658	-0.03%
2018/06/27	78	66.56	5	64.86	62.70	73	8,332	0.88%
2018/06/26	0	0.00	1	64.40	64.90	-1	8,802	-0.01%
2018/06/25	8	63.50	12	63.26	62.10	-4	8,792	-0.05%
2018/06/22	17	63.61	12	63.68	61.60	5	8,963	0.06%
2018/06/21	17	68.61	12	68.95	66.20	5	9,315	0.05%
2018/06/20	35	70.19	75	70.29	70.20	-40	9,496	-0.42%
2018/06/19	7	66.36	3	66.10	69.50	4	9,680	0.04%
2018/06/15	7	63.27	10	63.29	63.20	-3	9,827	-0.03%
2018/06/14	27	64.67	68	64.65	62.50	-41	9,898	-0.41%
2018/06/13	2	58.40	13	60.25	60.60	-11	10,054	-0.11%
2018/06/11	1	55.60	0	0.00	54.70	1	10,221	0.01%
2018/06/08	1	54.20	5	54.88	54.70	-4	10,384	-0.04%
2018/06/07	4	57.38	2	56.60	56.60	2	10,840	0.02%
2018/06/06	8	58.73	8	58.91	58.90	0	11,129	0.00%
2018/06/05	5	56.74	12	57.38	56.20	-7	11,160	-0.06%
2018/06/04	36	57.71	15	58.24	58.00	21	11,225	0.19%
2018/06/01	22	52.53	4	53.33	54.20	18	11,274	0.16%
2018/05/31	2	49.50	0	0.00	49.35	2	11,491	0.02%
2018/05/30	12	50.75	0	0.00	50.00	12	11,776	0.10%
2018/05/29	0	0.00	4	51.40	50.50	-4	11,998	-0.03%
2018/05/28	3	50.37	0	0.00	50.30	3	12,283	0.02%
2018/05/25	15	57.75	11	55.95	55.10	4	12,605	0.03%
2018/05/24	33	59.51	0	0.00	59.00	33	13,238	0.25%
2018/05/23	15	59.64	11	59.08	59.20	4	13,666	0.03%
2018/05/22	5	55.20	0	0.00	58.00	5	13,930	0.04%
2018/05/21	0	0.00	1	52.40	53.50	-1	14,389	-0.01%
2018/05/16	40	51.40	0	0.00	51.40	40	15,251	0.26%
2018/05/11	0	0.00	5	52.84	52.00	-5	17,175	-0.03%
2018/05/09	6	48.44	2	46.95	49.00	4	17,854	0.02%
2018/05/08	1	46.90	10	50.50	46.80	-9	17,929	-0.05%
2018/05/07	0	0.00	3	50.33	52.00	-3	17,936	-0.02%
2018/05/04	0	0.00	5	53.40	53.40	-5	17,963	-0.03%
2018/05/02	1	65.80	2	66.90	65.80	-1	18,092	-0.01%
2018/04/30	10	75.50	0	0.00	73.10	10	18,108	0.06%
2018/04/27	28	71.30	51	70.34	73.80	-23	18,128	-0.13%
2018/04/26	13	76.09	11	75.87	73.70	2	17,823	0.01%
2018/04/25	2	79.60	2	81.10	81.80	0	17,643	0.00%
2018/04/24	11	83.17	4	81.25	81.00	7	17,647	0.04%
2018/04/23	19	82.51	1	83.10	83.50	18	17,918	0.10%
2018/04/20	25	82.53	0	0.00	82.60	25	17,939	0.14%
2018/04/19	22	82.62	0	0.00	83.50	22	17,908	0.12%
2018/04/18	9	84.17	2	83.10	83.10	7	17,921	0.04%
2018/04/17	5	82.14	0	0.00	83.00	5	17,958	0.03%
2018/04/16	4	83.40	0	0.00	82.60	4	18,044	0.02%
2018/04/13	6	84.38	8	84.10	84.80	-2	18,169	-0.01%
2018/04/12	20	84.63	0	0.00	85.00	20	18,343	0.11%
2018/04/11	39	82.87	119	84.79	86.00	-80	18,776	-0.43%	大賣/
2018/04/10	44	90.81	34	89.07	83.30	10	18,412	0.05%
2018/04/09	28	88.30	24	89.53	92.50	4	17,913	0.02%
2018/04/03	8	83.18	6	83.50	84.10	2	17,701	0.01%
2018/04/02	4	82.70	4	82.73	81.70	0	17,646	0.00%
2018/03/31	31	80.56	22	80.92	80.50	9	17,313	0.05%
2018/03/30	59	81.02	60	81.61	83.40	-1	16,682	-0.01%
2018/03/29	43	73.88	57	74.85	75.90	-14	15,958	-0.09%
2018/03/28	2	69.40	2	69.30	69.00	0	15,366	0.00%
2018/03/27	9	70.07	12	70.12	69.50	-3	15,310	-0.02%
2018/03/26	16	69.16	10	69.34	70.00	6	15,026	0.04%
2018/03/23	7	66.43	20	65.91	67.50	-13	14,647	-0.09%
2018/03/22	30	66.29	31	66.22	65.70	-1	14,338	-0.01%
2018/03/21	16	65.92	5	65.20	65.70	11	13,650	0.08%
2018/03/20	5	63.98	2	63.70	64.30	3	13,424	0.02%
2018/03/19	13	64.38	10	65.61	63.10	3	13,399	0.02%
2018/03/16	7	62.37	7	61.70	61.20	0	13,028	0.00%
2018/03/15	5	61.36	6	60.67	61.40	-1	12,907	-0.01%
2018/03/14	11	61.92	10	61.91	61.00	1	12,787	0.01%
2018/03/13	22	63.09	33	62.19	60.00	-11	12,630	-0.09%
2018/03/12	11	60.87	11	61.31	62.90	0	12,141	0.00%
2018/03/09	10	57.00	0	0.00	57.20	10	11,822	0.08%
2018/03/08	1	58.20	3	58.17	58.50	-2	11,720	-0.02%
2018/03/07	19	58.86	10	59.28	58.00	9	11,607	0.08%
2018/03/06	20	60.91	17	60.50	60.70	3	11,486	0.03%
2018/03/05	15	59.23	4	58.90	59.00	11	11,234	0.10%
2018/03/02	6	62.23	16	63.08	61.80	-10	10,941	-0.09%
2018/03/01	5	61.86	3	63.47	63.50	2	10,699	0.02%
2018/02/27	20	61.74	18	62.05	62.50	2	10,391	0.02%
2018/02/26	22	58.60	31	58.77	59.00	-9	10,017	-0.09%
2018/02/23	48	62.30	12	67.57	56.50	36	9,342	0.39%
2018/02/22	15	60.55	26	61.35	62.70	-11	8,886	-0.12%
2018/02/21	18	54.99	19	56.15	57.00	-1	8,514	-0.01%
2018/02/12	13	51.00	4	51.43	51.90	9	8,049	0.11%
2018/02/09	4	47.23	17	45.64	47.20	-13	7,837	-0.17%
2018/02/08	22	48.12	8	48.43	46.30	14	7,587	0.18%
2018/02/07	28	52.71	14	52.05	48.95	14	7,199	0.19%
2018/02/06	36	55.36	14	54.14	52.20	22	6,565	0.34%
2018/02/05	18	56.98	29	57.06	58.00	-11	5,914	-0.19%
2018/02/02	31	51.70	45	52.60	52.80	-14	5,273	-0.27%
2018/02/01	6	46.98	31	47.61	48.00	-25	4,891	-0.51%
2018/01/31	6	41.82	7	41.43	43.65	-1	4,577	-0.02%
2018/01/30	2	39.80	0	0.00	39.70	2	4,503	0.04%
2018/01/29	10	39.06	1	40.40	39.70	9	4,515	0.20%
2018/01/26	15	39.74	5	39.02	40.00	10	4,440	0.23%
2018/01/24	1	42.95	0	0.00	41.55	1	4,329	0.02%
2018/01/22	1	39.45	0	0.00	39.45	1	4,293	0.02%
2018/01/19	49	38.64	0	0.00	37.55	49	4,297	1.14%
2018/01/18	10	35.65	2	37.50	37.50	8	4,220	0.19%
2018/01/17	23	34.18	41	30.28	34.10	-18	4,175	-0.43%
2018/01/16	0	0.00	40	33.00	33.00	-40	3,850	-1.04%
2018/01/15	0	0.00	3	36.65	36.65	-3	3,832	-0.08%
2018/01/12	3	40.70	17	42.48	40.70	-14	3,807	-0.37%
2018/01/11	12	45.11	0.3	45.20	45.20	11.7	3,760	0.31%
2018/01/10	11	39.92	3	40.00	41.10	8	3,707	0.22%
2018/01/09	26	36.92	16	36.81	37.40	10	3,597	0.28%
2018/01/08	4	33.48	0	0.00	34.00	4	3,450	0.12%
2018/01/05	29	29.17	8	27.81	30.95	21	3,223	0.65%
2018/01/04	18	27.39	25	27.07	28.15	-7	2,767	-0.25%
2018/01/03	7	24.06	0	0.00	25.60	7	2,512	0.28%
2018/01/02	17	22.09	339	23.20	23.30	-322	2,309	-13.94%	大賣/鉅額交易