世紀鋼 (9958)-凱基-城中券商分點個股進出

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
287.0
漲跌
▲1.5
漲幅
+0.53%
成交量
9,558張
產業
上市鋼鐵類股
821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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/05/31	2	284.75	31	287.16	287.00	-29	8,717	-0.33%
2024/05/30	2	286.00	7	285.50	285.50	-5	8,658	-0.06%
2024/05/29	9	293.11	1	292.00	292.00	8	8,655	0.09%
2024/05/28	2	301.50	9	298.56	302.00	-7	8,624	-0.08%
2024/05/27	11.1	300.67	5	302.90	297.00	6.1	8,627	0.07%
2024/05/24	6	297.00	9.1	296.92	299.50	-3.1	8,472	-0.04%
2024/05/23	9	289.89	9	291.72	288.50	0	8,346	0.00%
2024/05/22	17	289.47	8.1	294.77	294.50	8.9	8,328	0.11%
2024/05/21	5	270.10	13.2	269.77	275.50	-8.2	8,077	-0.10%
2024/05/20	4	253.50	4	253.13	250.50	0	7,769	0.00%
2024/05/17	1	249.00	16	247.47	252.50	-15	7,690	-0.20%
2024/05/16	15	244.30	26	246.06	243.00	-11	7,576	-0.15%
2024/05/15	19	246.56	10	260.80	240.50	9	7,505	0.12%
2024/05/14	5	246.10	12	242.25	248.50	-7	7,230	-0.10%
2024/05/13	15	236.60	1	236.00	236.00	14	6,998	0.20%
2024/05/09	7	228.00	2	232.00	225.50	5	6,721	0.07%
2024/05/08	3	226.00	8	226.63	231.00	-5	6,564	-0.08%
2024/05/07	2	210.25	0.1	224.50	210.00	1.9	6,467	0.03%
2024/05/06	0	0.00	7	226.14	223.50	-7	6,473	-0.11%
2024/05/03	0	0.00	5	229.40	230.00	-5	6,489	-0.08%
2024/05/02	9	230.00	11	226.27	230.00	-2	6,487	-0.03%
2024/04/30	1	222.50	3	222.50	223.50	-2	6,468	-0.03%
2024/04/29	0	0.00	2	220.00	217.50	-2	6,652	-0.03%
2024/04/26	2	212.50	13	214.23	212.50	-11	6,693	-0.16%
2024/04/25	1	212.00	0	0.00	207.50	1	6,699	0.01%
2024/04/24	1	199.00	1	201.50	200.00	0	6,689	0.00%
2024/04/23	0.1	197.50	0	0.00	194.00	0.1	6,756	0.00%
2024/04/22	13	203.04	0	0.00	198.00	13	6,803	0.19%
2024/04/19	3	217.50	1	214.50	212.00	2	6,981	0.03%
2024/04/18	21	215.05	1	214.00	215.50	20	6,969	0.29%
2024/04/17	1	219.00	8	219.00	216.50	-7	6,996	-0.10%
2024/04/16	137	212.49	0	0.00	211.50	137	7,118	1.92%	大買/鉅額交易
2024/04/15	105	212.96	9	210.89	210.00	96	7,041	1.36%	大買/
2024/04/12	30	206.20	211	199.69	206.50	-181	6,916	-2.62%	大賣/鉅額交易
2024/04/11	9	206.61	40	214.45	200.50	-31	6,878	-0.45%
2024/04/10	21	225.10	21	214.74	222.50	0	6,709	0.00%
2024/04/09	0	0.00	16	214.13	212.00	-16	6,606	-0.24%
2024/04/08	1	212.50	36	212.75	213.50	-35	6,659	-0.53%
2024/04/03	0	0.00	17	215.91	216.00	-17	6,637	-0.26%
2024/04/02	3	214.33	20	217.60	212.50	-17	6,604	-0.26%
2024/04/01	0	0.00	15	222.43	217.00	-15	6,618	-0.23%
2024/03/29	0	0.00	20	221.63	218.50	-20	6,595	-0.30%
2024/03/28	1	220.50	24	225.38	221.00	-23	6,601	-0.35%
2024/03/27	20	228.00	21	230.43	221.50	-1	6,580	-0.02%
2024/03/26	1	233.00	37	238.47	228.50	-36	6,614	-0.54%
2024/03/25	3	237.00	28	226.57	237.50	-25	6,471	-0.39%
2024/03/22	4	221.63	42	220.51	221.00	-38	6,440	-0.59%
2024/03/21	28	218.75	23	212.07	219.50	5	6,438	0.08%
2024/03/20	7	208.71	24	212.33	207.50	-17	6,744	-0.25%
2024/03/19	4	217.50	58	218.80	217.50	-54	6,635	-0.81%
2024/03/18	2	225.00	20	223.83	224.00	-18	6,628	-0.27%
2024/03/15	4	228.25	29	227.53	225.00	-25	6,641	-0.38%
2024/03/14	3	234.50	24	239.94	232.00	-21	6,668	-0.31%
2024/03/13	6	249.92	24.1	252.60	246.00	-18.1	6,671	-0.27%
2024/03/12	5.1	242.52	16	233.75	248.50	-10.9	6,712	-0.16%
2024/03/11	2	236.75	19	236.26	230.50	-17	6,718	-0.25%
2024/03/08	3	238.50	20	239.63	238.50	-17	6,830	-0.25%
2024/03/07	9	237.11	38	240.70	241.00	-29	6,793	-0.43%
2024/03/06	2.1	247.19	16	247.50	248.00	-13.9	6,691	-0.21%
2024/03/05	11	250.00	15	246.50	249.00	-4	6,663	-0.06%
2024/03/04	4	261.13	21	260.69	252.50	-17	6,596	-0.26%
2024/03/01	2	256.75	43	255.91	260.00	-41	6,539	-0.63%
2024/02/29	1	261.50	16	252.12	257.50	-15	6,506	-0.23%
2024/02/27	0.1	248.00	10	255.15	249.50	-9.9	6,532	-0.15%
2024/02/26	1	255.50	15.1	253.24	254.00	-14.1	6,507	-0.22%
2024/02/23	1	262.00	27	257.94	253.00	-26	6,487	-0.40%
2024/02/22	0.1	253.00	19.2	240.97	254.50	-19.1	6,364	-0.30%
2024/02/21	0	0.00	10	239.45	236.50	-10	6,285	-0.16%
2024/02/20	0	0.00	11	239.09	237.50	-11	6,315	-0.17%
2024/02/19	2	244.50	12	249.46	240.50	-10	6,365	-0.16%
2024/02/16	0	0.00	14.1	242.34	248.00	-14.1	6,428	-0.22%
2024/02/15	4	230.63	10.1	216.37	235.00	-6.1	6,407	-0.10%
2024/02/05	1	217.00	10	216.42	219.00	-9	6,563	-0.14%
2024/02/02	0.2	217.75	15	217.67	216.50	-14.8	6,768	-0.22%
2024/02/01	1.1	217.14	21	218.10	217.00	-19.9	6,831	-0.29%
2024/01/31	1	220.39	16	223.50	219.00	-15	6,912	-0.22%
2024/01/30	1	226.00	0	0.00	222.50	1	6,893	0.01%
2024/01/29	0	0.00	10	217.55	225.00	-10	6,876	-0.15%
2024/01/26	1	219.50	5	216.60	219.50	-4	6,900	-0.06%
2024/01/25	0	0.00	12	215.58	217.00	-12	6,971	-0.17%
2024/01/24	0	0.00	10	215.51	216.50	-10	7,217	-0.14%
2024/01/23	0.1	214.50	58	218.69	220.50	-57.9	7,271	-0.80%
2024/01/22	3	195.83	5	202.40	205.50	-2	7,049	-0.03%
2024/01/19	2	192.00	0	0.00	191.00	2	6,986	0.03%
2024/01/18	1	195.50	4	195.50	197.00	-3	6,972	-0.04%
2024/01/17	25	203.42	0.1	206.00	205.00	25	6,919	0.36%
2024/01/16	1	204.00	16	202.94	204.50	-15	6,830	-0.22%
2024/01/15	42	194.81	10.1	194.68	203.50	31.9	6,744	0.47%
2024/01/12	4	190.38	1	193.00	189.00	3	6,546	0.05%
2024/01/11	1	190.50	4	189.88	191.50	-3	6,489	-0.05%
2024/01/10	9	180.22	10.1	186.83	189.00	-1.1	6,488	-0.02%
2024/01/09	0	0.00	6	185.92	186.50	-6	6,323	-0.09%
2024/01/08	4	183.50	4	184.50	183.50	0	6,330	0.00%
2024/01/05	0	0.00	9	182.78	183.50	-9	6,336	-0.14%
2024/01/04	2	179.75	3	180.00	180.00	-1	6,296	-0.02%
2024/01/02	4	173.50	4	179.50	173.50	0	6,320	0.00%
2023/12/29	10	173.50	1	175.00	174.50	9	6,333	0.14%
2023/12/28	1	170.00	0	0.00	173.50	1	6,368	0.02%
2023/12/27	10	168.50	0	0.00	168.00	10	6,389	0.16%
2023/12/26	0	0.00	1.4	170.23	172.50	-1.4	6,375	-0.02%
2023/12/25	1	169.00	0.2	169.00	168.00	0.9	6,407	0.01%
2023/12/21	4	170.88	3	172.50	173.50	1	6,430	0.02%
2023/12/20	3	180.50	3	179.50	178.00	0	6,423	0.00%
2023/12/19	1	180.00	0	0.00	181.50	1	6,383	0.02%
2023/12/18	0	0.00	3	180.00	181.50	-3	6,314	-0.05%
2023/12/15	16.3	178.74	1	185.00	172.00	15.3	6,262	0.24%
2023/12/14	3	188.00	12.4	184.89	186.50	-9.4	5,929	-0.16%
2023/12/13	0	0.00	1	185.00	180.00	-1	6,067	-0.02%
2023/12/12	0	0.00	16	181.38	181.00	-16	6,307	-0.25%
2023/12/11	0.1	177.00	0	0.00	179.00	0.1	6,307	0.00%
2023/12/08	0	0.00	7.1	183.00	182.50	-7.1	6,312	-0.11%
2023/12/07	2.1	182.51	1	185.50	182.00	1.1	6,321	0.02%
2023/12/06	1	176.00	17	178.44	180.00	-16	6,256	-0.26%
2023/12/05	1	180.50	7	175.00	179.00	-6	6,182	-0.10%
2023/12/04	0	0.00	12	171.79	171.00	-12	6,046	-0.20%
2023/12/01	0	0.00	6	168.00	167.00	-6	6,117	-0.10%
2023/11/30	2	167.00	3	166.00	166.00	-1	6,185	-0.02%
2023/11/29	5	165.50	3	166.50	166.00	2	6,221	0.03%
2023/11/27	6.1	169.04	3	169.00	166.50	3.1	6,305	0.05%
2023/11/24	8	171.75	22.1	173.22	173.50	-14.1	6,299	-0.22%
2023/11/22	3	168.67	5	167.70	168.00	-2	6,358	-0.03%
2023/11/21	2	165.25	1	168.00	163.50	1	6,356	0.02%
2023/11/20	4	169.50	18	168.00	165.50	-14	6,356	-0.22%
2023/11/17	6	168.50	0.1	169.00	168.50	6	6,332	0.09%
2023/11/16	85.1	167.88	2	169.49	170.00	83.1	6,303	1.32%
2023/11/15	3	171.17	11	169.77	165.50	-8	6,246	-0.13%
2023/11/14	24	168.02	4.1	168.12	169.00	19.9	6,146	0.32%
2023/11/13	4	167.50	9	165.28	166.00	-5	6,074	-0.08%
2023/11/10	26	156.46	8	153.50	159.00	18	5,813	0.31%
2023/11/09	3.1	149.87	7	149.93	151.00	-3.9	5,631	-0.07%
2023/11/08	4	144.63	5	147.00	147.00	-1	5,657	-0.02%
2023/11/07	2	140.50	1	140.00	140.00	1	5,620	0.02%
2023/11/06	4	143.13	12	140.92	141.00	-8	5,696	-0.14%
2023/11/03	26	137.96	10	139.00	140.00	16	5,700	0.28%
2023/11/02	24	140.54	1	139.50	139.50	23	5,716	0.40%
2023/11/01	46	139.23	9	141.94	143.50	37	5,589	0.66%
2023/10/31	16.1	158.03	0	0.00	150.50	16.1	5,324	0.30%
2023/10/30	1	167.00	2	168.75	167.00	-1	5,302	-0.02%
2023/10/27	1	167.50	0	0.00	167.50	1	5,387	0.02%
2023/10/26	1.1	168.29	1	171.00	164.00	0.1	5,434	0.00%
2023/10/25	4	171.50	5	173.60	170.00	-1	5,423	-0.02%
2023/10/24	0	0.00	1	171.50	172.00	-1	5,466	-0.02%
2023/10/23	0	0.00	8	176.50	173.00	-8	5,583	-0.14%
2023/10/20	0	0.00	11	170.18	170.50	-11	5,712	-0.19%
2023/10/19	9	173.72	10	172.50	173.00	-1	5,913	-0.02%
2023/10/18	1	175.50	12	174.50	175.00	-11	5,963	-0.18%
2023/10/17	2	178.50	6	180.33	179.50	-4	5,956	-0.07%
2023/10/16	5	175.60	2	177.00	175.50	3	6,000	0.05%
2023/10/13	2	172.50	0	0.00	172.00	2	6,119	0.03%
2023/10/11	1	177.50	3	179.33	172.00	-2	6,489	-0.03%
2023/10/06	0	0.00	32	176.36	176.00	-32	6,735	-0.48%
2023/10/05	5	177.60	0	0.00	175.00	5	6,810	0.07%
2023/10/04	0	0.00	3	183.17	182.00	-3	6,988	-0.04%
2023/10/03	1	179.50	4	179.25	176.50	-3	7,197	-0.04%
2023/10/02	0	0.00	6.6	183.40	182.50	-6.6	7,640	-0.09%
2023/09/28	6.1	182.81	0	0.00	181.00	6.1	7,767	0.08%
2023/09/27	1.1	181.91	1	183.00	183.00	0.1	7,818	0.00%
2023/09/26	3	179.67	2	183.00	179.00	1	7,938	0.01%
2023/09/25	14.3	174.26	21	177.93	177.50	-6.7	8,099	-0.08%
2023/09/21	4.1	181.39	3	184.83	181.00	1.1	8,655	0.01%
2023/09/20	37.1	184.39	6	185.67	183.00	31.1	8,701	0.36%
2023/09/19	49	185.63	9	186.94	187.00	40	8,614	0.46%
2023/09/18	4	189.63	123	187.17	188.00	-119	8,476	-1.40%	大賣/鉅額交易
2023/09/15	11.6	178.96	113	181.11	178.50	-101.4	8,215	-1.23%	大賣/鉅額交易
2023/09/14	3	167.00	15	164.93	167.50	-12	7,911	-0.15%
2023/09/13	2.1	160.12	1	163.00	160.50	1.1	7,851	0.01%
2023/09/12	23	168.33	1.1	166.31	165.50	21.9	7,792	0.28%
2023/09/11	30.3	169.67	0	0.00	170.00	30.3	7,726	0.39%
2023/09/08	1	168.50	1	166.50	166.50	0	7,673	0.00%
2023/09/07	0	0.00	2	164.75	165.50	-2	7,677	-0.03%
2023/09/06	2	170.50	4	168.63	166.00	-2	7,691	-0.03%
2023/09/05	17	160.79	7	161.93	165.00	10	7,660	0.13%
2023/09/01	0	0.00	3	160.17	159.00	-3	7,583	-0.04%
2023/08/31	1	160.00	0.1	159.74	160.00	0.9	7,547	0.01%
2023/08/30	0	0.00	1	156.50	157.50	-1	7,489	-0.01%
2023/08/29	5.1	160.96	8	157.75	157.00	-2.9	7,445	-0.04%
2023/08/28	0	0.00	1	150.00	150.00	-1	7,327	-0.01%
2023/08/25	0	0.00	1	144.00	144.00	-1	7,256	-0.01%
2023/08/24	1	142.00	1	145.00	142.50	0	7,278	0.00%
2023/08/23	1	140.00	0	0.00	142.00	1	7,413	0.01%
2023/08/18	1	140.00	0	0.00	138.50	1	7,510	0.01%
2023/08/16	2	137.00	0	0.00	137.00	2	7,498	0.03%
2023/08/15	1	139.50	0	0.00	140.00	1	7,496	0.01%
2023/08/11	1	148.00	20	145.00	143.50	-19	7,361	-0.26%
2023/08/10	1	144.50	1	144.00	145.00	0	7,284	0.00%
2023/08/09	1.1	156.05	0	0.00	151.50	1.1	7,190	0.02%
2023/08/08	1	159.00	2	157.50	157.00	-1	7,172	-0.01%
2023/08/04	3	153.00	0	0.00	153.00	3	7,112	0.04%
2023/08/02	6	151.92	180	151.51	151.50	-174	7,156	-2.43%	大賣/鉅額交易
2023/08/01	0	0.00	70	155.14	156.00	-70	7,157	-0.98%
2023/07/31	2	162.75	3	166.50	160.50	-1	7,087	-0.01%
2023/07/27	1	161.00	4	163.50	163.50	-3	7,092	-0.04%
2023/07/26	2	163.06	3	165.17	164.00	-1	7,021	-0.01%
2023/07/25	3	165.33	4	164.63	164.50	-1	6,878	-0.01%
2023/07/24	6	157.58	32	160.14	158.50	-26	6,735	-0.39%
2023/07/21	1	149.00	5	147.50	149.50	-4	6,458	-0.06%
2023/07/20	1	146.50	2.1	147.50	147.50	-1.1	6,443	-0.02%
2023/07/19	5	142.50	5	143.50	142.50	0	6,420	0.00%
2023/07/18	1	142.50	0	0.00	141.50	1	6,490	0.02%
2023/07/17	31	150.24	14	148.61	149.00	17	6,392	0.27%
2023/07/14	6	149.00	1	144.00	144.00	5	6,242	0.08%
2023/07/13	81	147.10	11	147.32	144.50	70	6,123	1.14%
2023/07/12	2	140.25	12	141.46	143.00	-10	5,938	-0.17%
2023/07/11	6	142.00	2	142.50	140.50	4	5,853	0.07%
2023/07/10	4	147.25	8	145.69	146.00	-4	5,727	-0.07%
2023/07/07	6.1	142.29	4.2	141.76	144.00	1.9	5,747	0.03%
2023/07/06	42.1	135.25	0	0.00	136.50	42.1	5,326	0.79%
2023/07/05	68.2	132.82	4	132.88	131.00	64.2	5,329	1.20%
2023/07/04	40	134.75	2.2	134.86	133.50	37.8	5,304	0.71%
2023/07/03	6	137.25	9	139.11	137.50	-3	5,175	-0.06%
2023/06/30	10	133.55	11.6	134.74	136.00	-1.6	4,961	-0.03%
2023/06/29	1	127.50	3	127.33	129.50	-2	4,553	-0.04%
2023/06/28	0	0.00	25	116.70	118.00	-25	4,363	-0.57%
2023/06/27	1	113.00	0	0.00	113.00	1	4,255	0.02%
2023/06/16	1	115.50	0	0.00	113.00	1	4,261	0.02%
2023/06/15	30	112.83	0	0.00	113.00	30	4,258	0.70%
2023/06/14	40.2	109.99	0	0.00	111.00	40.2	4,242	0.95%
2023/06/13	0.3	111.00	20	109.00	108.50	-19.7	4,231	-0.47%
2023/06/12	0	0.00	2	116.50	112.50	-2	4,226	-0.05%
2023/06/09	10	115.00	0.1	115.50	116.00	9.9	4,198	0.24%
2023/06/08	10.1	110.50	0	0.00	110.00	10.1	4,149	0.24%
2023/06/05	1	110.50	0	0.00	109.50	1	4,162	0.02%
2023/06/01	50	109.50	50	110.50	111.00	0	4,174	0.00%
2023/05/30	60	109.00	61.1	109.98	109.50	-1.1	4,128	-0.03%
2023/05/29	2.1	109.07	5	109.90	109.50	-3	4,073	-0.07%
2023/05/17	0	0.00	1	99.70	100.00	-1	3,948	-0.03%
2023/05/15	2	98.45	0	0.00	98.20	2	3,957	0.05%
2023/05/12	1	98.50	1	100.00	100.00	0	3,985	0.00%
2023/05/09	4	106.25	0	0.00	103.00	4	3,939	0.10%
2023/05/08	3	110.00	2	109.00	109.00	1	3,971	0.03%
2023/05/04	3	116.50	5	116.80	117.50	-2	3,912	-0.05%
2023/05/03	0	0.00	1	115.50	116.00	-1	4,009	-0.02%
2023/05/02	0	0.00	1	113.00	113.50	-1	3,968	-0.03%
2023/04/25	0	0.00	20	110.50	109.00	-20	4,004	-0.50%
2023/04/24	10	113.75	0	0.00	113.50	10	3,966	0.25%
2023/04/21	0	0.00	22	115.34	115.00	-22	3,934	-0.56%
2023/04/20	13	117.65	13	115.54	114.50	0	3,810	0.00%
2023/04/19	8	117.81	16	117.50	115.50	-8	3,799	-0.21%
2023/04/18	0	0.00	11	114.68	114.00	-11	3,722	-0.30%
2023/04/17	28	115.89	2	114.50	115.50	26	3,711	0.70%
2023/04/14	3	113.00	3	113.50	112.00	0	3,647	0.00%
2023/04/13	8	113.88	5	114.00	112.50	3	3,634	0.08%
2023/04/12	11	109.55	27.1	103.97	112.50	-16.1	3,558	-0.45%
2023/04/11	31	103.65	4	105.50	106.00	27	3,367	0.80%
2023/04/10	4	105.88	3	105.50	105.00	1	3,443	0.03%
2023/04/07	0	0.00	4	101.50	102.50	-4	3,296	-0.12%
2023/03/31	0	94.60	1	93.50	94.60	-1	3,358	-0.03%
2023/03/24	2	98.45	1	98.90	99.00	1	3,489	0.03%
2023/03/23	0	0.00	1	99.00	99.00	-1	3,527	-0.03%
2023/03/21	3	98.50	0	0.00	98.50	3	3,565	0.08%
2023/03/20	3	99.30	1	100.00	99.50	2	3,563	0.06%
2023/03/16	1	95.90	0	0.00	96.10	1	3,686	0.03%
2023/03/15	6	97.97	6	99.27	97.90	0	3,776	0.00%
2023/03/13	2	99.50	1	102.50	102.00	1	3,864	0.03%
2023/03/10	1	99.10	0	0.00	98.50	1	3,921	0.03%
2023/03/09	1	105.00	0	0.00	102.50	1	3,897	0.03%
2023/03/06	1	102.00	0.1	102.00	103.00	0.9	3,954	0.02%
2023/03/02	0.1	103.50	0	0.00	102.50	0.1	3,986	0.00%
2023/03/01	0	0.00	1	105.00	104.50	-1	4,002	-0.02%
2023/02/23	5	106.50	5	106.00	106.50	0	4,187	0.00%
2023/02/22	1	105.00	3	105.67	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	0.1	106.00	4	106.75	106.50	-4	4,187	-0.09%
2023/02/17	3	101.33	1	101.00	102.50	2	4,128	0.05%
2023/02/16	2	100.25	2	99.10	99.00	0	4,124	0.00%
2023/02/14	1.1	98.53	0	0.00	99.00	1.1	4,113	0.03%
2023/02/10	1	96.50	2	97.50	97.30	-1	4,152	-0.02%
2023/02/09	1	98.20	1	97.70	97.70	0	4,117	0.00%
2023/02/08	2	98.50	3	98.40	98.40	-1	4,093	-0.02%
2023/02/07	5	99.50	5	98.90	99.50	0	4,073	0.00%
2023/02/06	3	99.60	6	103.25	99.60	-3	4,063	-0.07%
2023/02/03	11	105.27	9	105.50	105.00	2	3,971	0.05%
2023/02/02	9	105.50	9	105.00	105.50	0	4,028	0.00%
2023/02/01	3	103.67	4.5	105.78	105.00	-1.5	3,987	-0.04%
2023/01/30	0	0.00	1.2	95.88	95.80	-1.2	3,893	-0.03%
2023/01/17	0.2	95.00	0	0.00	95.00	0.2	4,001	0.00%
2023/01/11	1	94.60	1	94.50	93.30	0	4,190	0.00%
2023/01/10	4	93.40	1	93.30	93.30	3	4,159	0.07%
2023/01/09	1	92.70	3	92.80	93.30	-2	4,100	-0.05%
2023/01/04	4	92.33	1	92.40	91.70	3	3,978	0.08%
2023/01/03	0	0.00	2	90.00	90.90	-2	3,951	-0.05%
2022/12/30	2	88.90	2	89.75	88.60	0	3,912	0.00%
2022/12/29	6	90.05	7	90.70	90.80	-1	3,854	-0.03%
2022/12/28	2	92.15	3	91.97	91.90	-1	3,763	-0.03%
2022/12/27	8	88.00	8	86.20	88.00	0	3,626	0.00%
2022/12/26	7	86.20	7	88.40	86.20	0	3,627	0.00%
2022/12/23	1	89.40	1	92.00	88.90	0	3,619	0.00%
2022/12/22	7	90.00	8	85.61	90.00	-1	3,537	-0.03%
2022/12/21	3	83.70	3	84.30	83.70	0	3,507	0.00%
2022/12/15	1	91.50	0	0.00	90.90	1	3,556	0.03%
2022/12/14	0	0.00	1.5	89.57	90.30	-1.5	3,528	-0.04%
2022/12/09	5	88.78	5	89.50	88.50	0	3,476	0.00%
2022/12/08	10	89.94	14	89.86	90.00	-4	3,421	-0.12%
2022/12/06	1	91.40	1.1	90.18	90.20	-0.1	3,217	0.00%
2022/12/02	8	88.80	7.2	88.24	88.70	0.8	3,095	0.03%
2022/11/29	0	0.00	1	84.90	85.10	-1	2,969	-0.03%
2022/11/22	2	83.10	3	84.33	82.90	-1	2,816	-0.04%
2022/11/21	6.3	85.48	6	85.57	86.30	0.3	2,738	0.01%
2022/11/11	10	79.00	0	0.00	78.50	10	2,801	0.36%
2022/11/08	0	0.00	6	80.85	80.20	-6	2,979	-0.20%
2022/11/03	3	79.20	3	78.70	78.40	0	2,957	0.00%
2022/11/01	2	78.85	0	0.00	78.90	2	2,928	0.07%
2022/10/31	2	79.20	10	77.21	77.00	-8	2,895	-0.28%
2022/10/28	1	81.00	1	81.00	80.80	0	2,838	0.00%
2022/10/27	2	79.30	4	79.80	81.20	-2	2,823	-0.07%
2022/10/26	0	0.00	3	80.10	80.00	-3	2,780	-0.11%
2022/10/25	5	78.92	5	78.42	80.00	0	2,724	0.00%
2022/10/24	1	75.40	1	78.20	78.10	0	2,582	0.00%
2022/10/19	7	70.60	2	69.90	70.40	5	2,376	0.21%
2022/10/14	0	0.00	9	65.70	65.40	-9	2,359	-0.38%
2022/10/13	1	64.00	0	0.00	63.40	1	2,375	0.04%
2022/10/04	0	0.00	1	64.80	65.40	-1	2,561	-0.04%
2022/10/03	1	63.00	1	63.50	63.60	0	2,546	0.00%
2022/09/30	1	60.20	0	0.00	62.80	1	2,559	0.04%
2022/09/29	1	64.70	0	0.00	62.10	1	2,542	0.04%
2022/09/28	3	65.13	2	63.00	63.00	1	2,539	0.04%
2022/09/27	1	65.90	0	0.00	66.80	1	2,548	0.04%
2022/09/26	1	69.70	9	67.50	66.40	-8	2,544	-0.31%
2022/09/22	11	76.82	11	76.21	76.20	0	2,561	0.00%
2022/09/20	1	77.90	0	0.00	77.90	1	2,636	0.04%
2022/09/19	6	80.80	0	0.00	80.80	6	2,673	0.22%
2022/09/15	0	0.00	1	83.10	82.80	-1	2,743	-0.04%
2022/09/12	1	82.90	1	83.30	83.70	0	2,837	0.00%
2022/09/08	2	82.60	2	82.90	83.20	0	2,926	0.00%
2022/09/06	0	0.00	15	82.53	82.00	-15	3,156	-0.48%
2022/09/01	1	85.80	0	0.00	85.30	1	3,198	0.03%
2022/08/31	8	86.96	5	87.00	87.30	3	3,214	0.09%
2022/08/26	1	86.00	0	0.00	86.10	1	3,237	0.03%
2022/08/25	1	87.70	0	0.00	87.70	1	3,223	0.03%
2022/08/24	0	0.00	1	87.70	88.20	-1	3,225	-0.03%
2022/08/22	1	84.80	1	86.20	86.20	0	3,253	0.00%
2022/08/19	1	84.60	4	85.68	86.50	-3	3,243	-0.09%
2022/08/18	1	83.60	2	87.20	83.90	-1	3,198	-0.03%
2022/08/17	7	89.86	0.2	90.00	88.00	6.8	3,013	0.23%
2022/08/11	9	99.20	0	0.00	99.10	9	2,927	0.31%
2022/08/10	0	0.00	10	101.50	101.00	-10	2,940	-0.34%
2022/08/02	1	99.80	0	0.00	98.90	1	3,214	0.03%
2022/07/28	1	101.50	0	0.00	100.50	1	3,278	0.03%
2022/07/21	1	97.20	0	0.00	97.80	1	3,745	0.03%
2022/07/18	1	92.60	0	0.00	94.50	1	4,654	0.02%
2022/07/15	1	96.00	0	0.00	94.40	1	4,720	0.02%
2022/07/14	2	94.15	0	0.00	96.30	2	4,833	0.04%
2022/07/12	3	98.50	0	0.00	98.00	3	5,311	0.06%
2022/07/08	3	105.33	0	0.00	105.00	3	6,030	0.05%
2022/07/07	1	106.00	1	106.50	106.00	0	6,067	0.00%
2022/07/06	2	108.00	0	0.00	106.50	2	6,132	0.03%
2022/07/05	4	112.50	5	112.50	112.50	-1	6,141	-0.02%
2022/07/04	4.2	112.38	5.5	110.23	112.50	-1.3	6,096	-0.02%
2022/06/30	1.1	111.05	2	112.25	110.50	-0.9	6,034	-0.01%
2022/06/29	0	0.00	1	110.00	110.50	-1	6,062	-0.02%
2022/06/28	1	111.00	1	111.50	108.50	0	6,091	0.00%
2022/06/27	3	106.67	4	107.25	108.00	-1	6,062	-0.02%
2022/06/24	5	106.10	7	106.43	107.50	-2	6,191	-0.03%
2022/06/23	1	101.50	2	100.00	101.50	-1	6,235	-0.02%
2022/06/22	1	99.70	1	101.00	99.70	0	6,360	0.00%
2022/06/21	1	101.00	1	100.00	101.00	0	6,577	0.00%
2022/06/20	7	99.79	5	101.00	99.80	2	6,562	0.03%
2022/06/17	4	100.75	0	0.00	101.00	4	6,524	0.06%
2022/06/16	3	107.67	0	0.00	105.50	3	6,414	0.05%
2022/06/15	10	110.95	1	114.50	108.00	9	6,386	0.14%
2022/06/14	3	111.00	0	0.00	110.00	3	6,176	0.05%
2022/06/10	1	115.00	0	0.00	113.50	1	6,130	0.02%
2022/06/09	2	114.50	2	114.75	114.50	0	6,112	0.00%
2022/06/08	5	113.00	0.7	113.50	113.50	4.3	6,089	0.07%
2022/05/30	3	116.50	3	115.83	116.50	0	6,120	0.00%
2022/05/25	3	115.17	0	0.00	115.00	3	6,042	0.05%
2022/05/24	1	116.00	0	0.00	114.50	1	6,028	0.02%
2022/05/23	0	0.00	3	119.00	119.50	-3	5,968	-0.05%
2022/05/20	13	121.31	13	119.12	117.50	0	5,961	0.00%
2022/05/19	9	118.00	8	119.00	119.00	1	5,901	0.02%
2022/05/18	1	120.00	1	119.00	120.00	0	5,866	0.00%
2022/05/17	1	118.50	4	118.00	118.50	-3	5,839	-0.05%
2022/05/16	4	117.75	0	0.00	118.50	4	5,809	0.07%
2022/05/13	1	115.00	1	116.50	116.00	0	5,750	0.00%
2022/05/11	2	118.25	2	116.50	115.50	0	5,588	0.00%
2022/05/09	1	119.50	2	117.26	116.00	-1	5,528	-0.02%
2022/05/06	10	120.30	5	120.00	119.50	5	5,498	0.09%
2022/05/05	6	122.08	9	122.56	122.00	-3	5,479	-0.05%
2022/05/04	24	121.81	25	122.80	120.50	-1	5,462	-0.02%
2022/05/03	7	124.07	5	125.70	123.50	2	5,418	0.04%
2022/04/29	8	126.56	10	127.10	127.50	-2	5,388	-0.04%
2022/04/28	39	128.74	35	127.51	125.00	4	5,336	0.07%
2022/04/27	31	130.74	23	131.61	134.00	8	5,177	0.16%
2022/04/26	60	132.86	61	133.30	133.50	-1	5,001	-0.02%
2022/04/25	5	127.00	13	127.00	127.50	-8	4,210	-0.19%
2022/04/22	7.1	128.78	5.1	129.61	128.50	2	4,124	0.05%
2022/04/21	2.3	129.98	5	129.60	127.50	-2.7	4,080	-0.07%
2022/04/20	22.1	130.61	16	130.59	131.00	6.1	4,037	0.15%
2022/04/19	9.1	133.15	14	133.93	133.50	-4.9	3,920	-0.12%
2022/04/18	11.2	131.32	85	132.41	132.50	-73.8	3,801	-1.94%
2022/04/15	23.2	126.61	25.1	131.15	130.50	-1.9	3,517	-0.05%
2022/04/14	14	119.79	18	123.06	124.00	-4	3,058	-0.13%
2022/04/13	1	118.00	1	117.50	117.50	0	2,849	0.00%
2022/04/11	1	116.50	1	115.00	115.00	0	2,716	0.00%
2022/04/07	1	112.00	0	0.00	112.00	1	2,655	0.04%
2022/04/06	3	115.67	2	114.50	115.00	1	2,628	0.04%
2022/04/01	1	111.00	5	115.60	115.50	-4	2,591	-0.15%
2022/03/31	2	111.75	2	113.00	111.00	0	2,490	0.00%
2022/03/30	9	113.28	4	113.13	112.50	5	2,432	0.21%
2022/03/29	6	115.42	3	114.17	113.50	3	2,388	0.13%
2022/03/28	5	118.30	3	120.83	121.50	2	2,230	0.09%
2022/03/25	6	119.75	8	117.38	119.00	-2	2,145	-0.09%
2022/03/24	7	119.86	23	118.54	119.50	-16	2,259	-0.71%
2022/03/23	0	0.00	2	111.50	111.50	-2	2,226	-0.09%
2022/03/22	3	112.00	1	111.00	112.00	2	2,223	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	107.25	107.50	-2	2,193	-0.09%
2022/03/16	1	105.50	0	0.00	106.50	1	2,207	0.05%
2022/03/11	3	106.67	0	0.00	106.50	3	2,213	0.14%
2022/03/10	5	106.00	0	0.00	106.50	5	2,216	0.23%
2022/03/08	4	107.50	1	105.50	105.00	3	2,187	0.14%
2022/03/07	0	0.00	6	109.58	108.00	-6	2,158	-0.28%
2022/03/04	0	0.00	1	114.00	112.00	-1	2,133	-0.05%
2022/03/02	1	112.50	0	0.00	112.50	1	2,126	0.05%
2022/03/01	1	111.00	0	0.00	111.50	1	2,128	0.05%
2022/02/24	0	0.00	2	108.50	108.50	-2	2,224	-0.09%
2022/02/22	0	0.00	8	112.25	111.50	-8	2,257	-0.35%
2022/02/21	0.6	113.50	4	114.25	113.50	-3.4	2,253	-0.15%
2022/02/17	0	0.00	1	110.50	110.50	-1	2,241	-0.04%
2022/02/16	1	110.00	0	0.00	109.50	1	2,266	0.04%
2022/02/14	0	0.00	3	110.00	110.00	-3	2,309	-0.13%
2022/02/11	0	0.00	3	111.83	111.50	-3	2,342	-0.13%
2022/02/09	1	112.00	0	110.50	110.50	1	2,447	0.04%
2022/02/08	0.1	110.50	0	0.00	110.50	0.1	2,457	0.01%
2022/02/07	0	0.00	2	109.75	110.00	-2	2,461	-0.08%
2022/01/26	9	105.28	0	0.00	106.00	9	2,482	0.36%
2022/01/25	1	106.00	0	0.00	105.50	1	2,498	0.04%
2022/01/24	0.2	109.01	0	0.00	109.00	0.2	2,524	0.01%
2022/01/21	0.2	112.00	0	0.00	111.00	0.2	2,549	0.01%
2022/01/14	12	115.00	2	116.50	115.00	10	2,695	0.37%
2022/01/13	3	117.17	7	116.79	116.00	-4	2,717	-0.15%
2022/01/12	1.2	115.00	0	0.00	116.00	1.2	2,715	0.04%
2022/01/11	11	117.50	1	116.50	116.50	10	2,728	0.37%
2022/01/10	0	0.00	5	119.80	121.00	-5	2,728	-0.18%
2022/01/07	4	115.38	25	116.92	116.50	-21	2,746	-0.76%
2022/01/04	1	112.50	0	0.00	113.00	1	2,989	0.03%
2022/01/03	1	110.00	0.1	112.50	114.00	1	3,122	0.03%
2021/12/30	0.3	111.00	0	0.00	110.50	0.3	3,396	0.01%
2021/12/28	2.1	109.51	0	0.00	110.50	2.1	4,345	0.05%
2021/12/27	12.1	110.50	1	110.50	110.50	11.1	4,786	0.23%
2021/12/24	1.3	110.60	1	112.00	110.50	0.3	5,362	0.00%
2021/12/23	2	111.50	2	112.50	111.50	0	5,554	0.00%
2021/12/22	8.1	112.39	8	113.88	112.00	0.1	5,612	0.00%
2021/12/21	3	113.67	2	114.50	114.00	1	5,597	0.02%
2021/12/20	8.4	118.49	6	117.17	114.00	2.4	5,569	0.04%
2021/12/17	8	116.69	21	116.29	116.50	-13	5,313	-0.24%
2021/12/15	0.1	109.00	0	0.00	109.00	0.1	5,101	0.00%
2021/12/10	0.3	109.00	0	0.00	108.50	0.3	5,104	0.00%
2021/12/09	0.1	110.50	0	0.00	110.00	0.1	5,102	0.00%
2021/11/30	2	109.00	0	0.00	112.00	2	5,196	0.04%
2021/11/29	0.3	109.00	0	0.00	109.00	0.3	5,193	0.00%
2021/11/26	0	0.00	10	111.00	110.00	-10	5,190	-0.19%
2021/11/25	1	112.00	0	0.00	111.50	1	5,200	0.02%
2021/11/24	12	114.92	5	114.00	112.00	7	5,212	0.13%
2021/11/19	0	0.00	2	111.00	111.50	-2	5,154	-0.04%
2021/11/18	1	108.00	0	0.00	109.00	1	5,126	0.02%
2021/11/17	2	107.50	0	0.00	107.50	2	5,138	0.04%
2021/11/15	2	109.00	0	0.00	109.00	2	5,155	0.04%
2021/11/10	1	115.00	0	0.00	114.00	1	5,123	0.02%
2021/11/09	0.1	114.00	0	0.00	114.50	0.1	5,111	0.00%
2021/11/08	0	0.00	2.8	115.50	114.00	-2.8	5,101	-0.05%
2021/11/05	1	110.00	0	0.00	110.50	1	5,044	0.02%
2021/11/04	2.2	111.59	1	113.00	110.50	1.2	5,066	0.02%
2021/11/03	1	112.50	1	113.00	112.00	0	5,088	0.00%
2021/11/02	0.1	113.50	2	115.00	111.50	-1.9	5,088	-0.04%
2021/11/01	1	116.50	2	117.50	115.00	-1	5,076	-0.02%
2021/10/29	2.4	113.08	2	112.25	113.00	0.4	5,063	0.01%
2021/10/28	2	114.50	3	114.66	114.00	-1	5,017	-0.02%
2021/10/27	0	0.00	2	109.00	109.00	-2	4,896	-0.04%
2021/10/26	0.2	107.00	0	0.00	106.00	0.2	4,881	0.00%
2021/10/25	1.2	105.08	0	0.00	105.50	1.2	4,873	0.02%
2021/10/22	7	105.29	3	106.50	105.50	4	4,896	0.08%
2021/10/21	1.1	108.05	1	107.50	108.00	0.1	4,909	0.00%
2021/10/20	2	108.25	3	107.83	106.50	-1	4,874	-0.02%
2021/10/19	4	107.88	3	108.17	108.00	1	4,845	0.02%
2021/10/18	8	107.19	4	108.88	107.50	4	4,837	0.08%
2021/10/15	24	109.60	16	111.00	110.50	8	4,826	0.17%
2021/10/14	17.1	112.44	12	116.50	111.50	5.1	4,733	0.11%
2021/10/13	19	117.37	25	114.44	118.00	-6	4,607	-0.13%
2021/10/12	15	118.73	16	113.91	113.00	-1	4,523	-0.02%
2021/10/08	21.1	121.26	17	122.21	121.00	4.1	4,420	0.09%
2021/10/07	30.3	121.68	32	121.69	123.50	-1.7	4,316	-0.04%
2021/10/06	44	127.67	35	125.03	122.00	9	4,053	0.22%
2021/10/05	16	121.00	19	116.24	123.50	-3	3,406	-0.09%
2021/10/04	11	119.36	9	120.89	121.50	2	3,164	0.06%
2021/10/01	15	118.50	17	118.06	113.00	-2	2,791	-0.07%
2021/09/30	11.7	116.50	17	114.85	116.50	-5.3	2,257	-0.23%
2021/09/28	1	103.00	1	103.00	103.50	0	2,203	0.00%
2021/09/24	0	0.00	26	103.50	102.50	-26	2,382	-1.09%
2021/09/22	1	102.02	1	101.00	102.50	0	2,597	0.00%
2021/09/17	5	103.00	4.4	104.45	103.50	0.6	2,701	0.02%
2021/09/14	10	105.25	0	0.00	105.00	10	3,029	0.33%
2021/09/13	1	109.00	0	0.00	108.00	1	3,427	0.03%
2021/09/10	34	109.18	5	111.00	109.50	29	3,531	0.82%
2021/09/09	0.2	105.50	0	0.00	106.50	0.2	3,588	0.01%
2021/09/08	6	103.00	0	0.00	103.00	6	3,798	0.16%
2021/09/07	0.3	107.83	0	0.00	107.00	0.3	4,045	0.01%
2021/09/02	0	0.00	2	110.25	110.50	-2	4,879	-0.04%
2021/09/01	0	0.00	1	112.00	111.00	-1	5,140	-0.02%
2021/08/31	2	112.00	0	0.00	112.00	2	5,146	0.04%
2021/08/30	2.1	112.93	0	0.00	112.00	2.1	5,221	0.04%
2021/08/26	2	117.75	1	118.50	115.00	1	5,594	0.02%
2021/08/25	1	112.50	0	0.00	114.50	1	5,636	0.02%
2021/08/17	0	0.00	1	114.50	112.50	-1	5,908	-0.02%
2021/08/16	0.1	115.00	0	0.00	113.00	0.1	5,915	0.00%
2021/08/13	0.1	114.00	0	0.00	116.00	0.1	5,921	0.00%
2021/08/12	1.2	114.58	0	0.00	115.00	1.2	5,937	0.02%
2021/08/11	0.1	116.50	1	114.00	114.50	-0.9	5,995	-0.02%
2021/08/09	0.1	120.50	1	119.00	119.50	-0.9	6,130	-0.01%
2021/08/06	0.2	121.00	0	0.00	116.50	0.2	6,187	0.00%
2021/08/05	1.1	118.91	0	0.00	119.00	1.1	6,271	0.02%
2021/08/04	6.1	118.43	0	0.00	118.50	6.1	6,460	0.09%
2021/08/03	0.1	123.00	0	0.00	122.50	0.1	6,669	0.00%
2021/07/30	1	122.50	0	0.00	121.50	1	7,098	0.01%
2021/07/29	1	124.00	0	0.00	122.00	1	7,252	0.01%
2021/07/28	1	124.00	5	123.00	123.00	-4	7,292	-0.05%
2021/07/27	2	124.50	1	123.50	121.00	1	7,352	0.01%
2021/07/26	1	125.50	0	0.00	125.00	1	7,485	0.01%
2021/07/21	0	0.00	1	127.00	127.50	-1	7,536	-0.01%
2021/07/20	1.1	131.38	0	0.00	129.00	1.1	7,521	0.01%
2021/07/19	0	0.00	1	130.00	129.50	-1	7,501	-0.01%
2021/07/16	1	128.00	0	0.00	128.00	1	7,575	0.01%
2021/07/15	2	128.50	0	0.00	131.00	2	7,606	0.03%
2021/07/14	0.1	124.00	1	126.50	126.50	-0.9	7,680	-0.01%
2021/07/12	1	130.50	0	0.00	129.00	1	7,844	0.01%
2021/07/09	2	129.25	0	0.00	129.00	2	7,879	0.03%
2021/07/08	0	0.00	2	133.25	133.50	-2	7,911	-0.03%
2021/07/07	1	131.50	0	0.00	130.50	1	7,908	0.01%
2021/07/05	0.2	136.50	1	134.50	136.00	-0.8	7,924	-0.01%
2021/07/02	2	133.00	0	0.00	133.50	2	7,828	0.03%
2021/07/01	0.1	129.50	2	130.00	129.50	-1.9	7,797	-0.02%
2021/06/30	12.2	134.94	10	134.00	134.00	2.2	7,705	0.03%
2021/06/29	3	134.17	3	133.50	131.50	0	7,616	0.00%
2021/06/28	4	132.63	11	132.32	131.50	-7	7,515	-0.09%
2021/06/24	1	138.00	0	0.00	134.50	1	7,399	0.01%
2021/06/23	4	136.75	13	141.38	134.00	-9	7,310	-0.12%
2021/06/22	10	139.65	5	141.90	137.50	5	7,170	0.07%
2021/06/21	0	0.00	1	133.50	133.50	-1	6,799	-0.01%
2021/06/18	1	134.50	7	132.79	132.50	-6	6,703	-0.09%
2021/06/17	6	131.92	6	134.75	132.50	0	6,614	0.00%
2021/06/16	10	132.35	21.1	134.22	132.50	-11.1	6,410	-0.17%
2021/06/15	4	129.63	6	129.33	130.00	-2	6,149	-0.03%
2021/06/11	10.1	128.30	7	128.07	124.50	3.1	5,929	0.05%
2021/06/10	13	120.38	32	121.84	121.50	-19	5,562	-0.34%
2021/06/09	26	122.17	6	120.75	123.50	20	5,306	0.38%
2021/06/08	0	0.00	1	112.50	112.50	-1	5,065	-0.02%
2021/06/07	4	112.88	2	112.50	111.50	2	5,059	0.04%
2021/06/04	4	122.88	5	122.70	116.00	-1	4,986	-0.02%
2021/06/03	1	116.50	0	0.00	116.00	1	4,642	0.02%
2021/06/02	0	0.00	2	115.00	115.00	-2	4,624	-0.04%
2021/06/01	0	0.00	1	113.50	113.50	-1	4,574	-0.02%
2021/05/31	1	111.00	2	110.25	110.50	-1	4,564	-0.02%
2021/05/28	2	108.75	3	106.50	106.00	-1	4,450	-0.02%
2021/05/27	1	106.00	0	0.00	105.50	1	4,400	0.02%
2021/05/26	1	103.00	1	103.50	104.50	0	4,505	0.00%
2021/05/25	2	104.00	3	103.50	103.50	-1	4,499	-0.02%
2021/05/21	1	102.00	0	0.00	104.00	1	4,565	0.02%
2021/05/20	2	103.75	2	102.75	101.50	0	4,619	0.00%
2021/05/19	1	105.50	1	108.00	106.00	0	4,617	0.00%
2021/05/18	2	100.60	2	102.25	104.50	0	4,604	0.00%
2021/05/17	3	99.67	4	99.75	95.50	-1	4,577	-0.02%
2021/05/14	5	109.00	4	105.88	106.00	1	4,465	0.02%
2021/05/13	1	99.10	2	104.00	106.00	-1	4,390	-0.02%
2021/05/12	7	110.00	9	108.06	105.50	-2	4,288	-0.05%
2021/05/11	12	118.46	4	120.63	116.00	8	4,090	0.20%
2021/05/10	8	123.88	8	123.31	122.50	0	3,867	0.00%
2021/05/07	0	0.00	1	116.50	116.50	-1	3,558	-0.03%
2021/05/06	8	114.31	19	114.53	119.00	-11	3,469	-0.32%
2021/05/05	0	0.00	0	107.00	109.00	0	3,343	0.00%
2021/05/04	2	110.50	5	109.20	106.50	-3	3,356	-0.09%
2021/05/03	5	117.40	1	118.00	112.00	4	3,386	0.12%
2021/04/27	0	0.00	1	116.00	114.00	-1	3,268	-0.03%
2021/04/26	1	112.00	16	113.31	115.00	-15	3,267	-0.46%
2021/04/22	2	114.50	4	113.13	112.00	-2	3,332	-0.06%
2021/04/21	20	117.50	20	117.50	116.50	0	3,284	0.00%
2021/04/20	1	117.00	11	117.05	117.50	-10	3,261	-0.31%
2021/04/19	12	115.46	4	117.63	119.00	8	3,242	0.25%
2021/04/16	3	114.83	1	114.00	114.00	2	3,150	0.06%
2021/04/15	0	0.00	3	113.50	112.00	-3	3,155	-0.10%
2021/04/14	3	113.17	2	111.75	110.50	1	3,196	0.03%
2021/04/13	20	111.58	7	113.00	110.50	13	3,157	0.41%
2021/04/12	10	111.55	4	111.75	112.00	6	3,162	0.19%
2021/04/09	3	108.00	1	109.00	108.00	2	3,138	0.06%
2021/04/08	1	111.50	11	111.50	110.50	-10	3,123	-0.32%
2021/04/07	0	0.00	2	108.00	108.00	-2	3,132	-0.06%
2021/04/06	2	105.50	0	0.00	106.50	2	3,160	0.06%
2021/04/01	4	105.63	1	106.00	106.00	3	3,207	0.09%
2021/03/31	1	107.00	1	106.00	106.00	0	3,224	0.00%
2021/03/30	32	108.50	1	106.00	108.50	31	3,245	0.96%
2021/03/25	3	105.17	0	0.00	105.00	3	3,485	0.09%
2021/03/24	5	106.90	0	0.00	106.00	5	3,537	0.14%
2021/03/22	5	111.00	0	0.00	111.00	5	3,572	0.14%
2021/03/17	2	113.25	0	0.00	114.00	2	3,728	0.05%
2021/03/11	0	0.00	2	113.50	113.50	-2	3,876	-0.05%
2021/03/10	2	113.50	0	0.00	113.50	2	3,905	0.05%
2021/03/09	1	112.50	2	111.25	111.50	-1	3,947	-0.03%
2021/03/08	0	0.00	2	112.75	110.50	-2	3,991	-0.05%
2021/03/05	3	112.33	0	0.00	112.00	3	4,015	0.07%
2021/03/04	6	115.08	6	114.83	113.00	0	4,113	0.00%
2021/03/03	3	115.67	1	114.00	114.00	2	4,160	0.05%
2021/03/02	3	114.00	11	114.86	113.50	-8	4,227	-0.19%
2021/02/26	13	120.04	12	118.21	114.00	1	4,366	0.02%
2021/02/24	1	113.50	3	115.33	114.00	-2	4,359	-0.05%
2021/02/23	2	116.50	1	113.50	115.50	1	4,389	0.02%
2021/02/22	0	0.00	6	114.67	115.00	-6	4,366	-0.14%
2021/02/18	15	110.33	11	108.91	109.50	4	4,362	0.09%
2021/02/05	1	103.50	1	103.00	103.50	0	4,388	0.00%
2021/02/03	0	0.00	1	102.50	102.00	-1	4,432	-0.02%
2021/02/01	1	103.00	0	0.00	104.00	1	4,622	0.02%
2021/01/29	1	102.50	1	100.50	100.50	0	4,630	0.00%
2021/01/28	1	104.00	1	103.00	104.00	0	4,753	0.00%
2021/01/27	0	0.00	1	106.00	106.50	-1	4,791	-0.02%
2021/01/26	0	0.00	11	108.00	109.00	-11	4,830	-0.23%
2021/01/25	4	110.00	9	107.89	110.50	-5	4,821	-0.10%
2021/01/22	11	103.64	2	104.75	105.00	9	4,748	0.19%
2021/01/12	5	102.30	2	102.25	101.50	3	4,904	0.06%
2021/01/11	5	105.90	0	0.00	106.00	5	4,880	0.10%
2021/01/08	5	110.50	0	0.00	109.00	5	4,914	0.10%
2021/01/07	2	111.50	5	112.70	113.50	-3	4,952	-0.06%
2021/01/06	2	106.00	0	0.00	106.50	2	5,136	0.04%
2021/01/05	1	111.50	0	0.00	110.00	1	5,662	0.02%
2021/01/04	4	105.75	1	105.50	109.50	3	5,885	0.05%
2020/12/31	3	107.67	3.2	107.57	107.00	-0.2	5,926	0.00%
2020/12/30	1	109.00	2.4	109.05	109.00	-1.4	6,274	-0.02%
2020/12/29	0	111.00	0	0.00	109.00	0	6,638	0.00%
2020/12/28	2.1	110.77	1	110.00	110.00	1.1	6,673	0.02%
2020/12/25	1.3	112.30	2	112.00	112.50	-0.8	6,715	-0.01%
2020/12/24	3	113.33	0	0.00	113.00	3	6,845	0.04%
2020/12/23	1	114.49	1	114.00	113.50	0	7,092	0.00%
2020/12/22	1.2	121.29	0	0.00	113.50	1.2	7,963	0.02%
2020/12/21	6	116.17	3	117.50	118.50	3	7,993	0.04%
2020/12/18	3	114.17	2	113.28	112.00	1	8,037	0.01%
2020/12/17	3	112.17	2	109.74	110.50	1	8,124	0.01%
2020/12/16	0	113.50	0	0.00	114.00	0	8,311	0.00%
2020/12/15	2	115.25	0.1	114.50	111.50	1.9	8,619	0.02%
2020/12/14	1	117.00	0	0.00	116.50	1	8,628	0.01%
2020/12/11	3	119.50	1	119.50	120.00	2	8,708	0.02%
2020/12/10	2	124.75	0	0.00	121.50	2	8,802	0.02%
2020/12/09	3	122.17	6	122.58	122.00	-3	9,052	-0.03%
2020/12/08	2	122.00	2	122.00	121.50	0	9,665	0.00%
2020/12/07	1	123.00	1	123.50	122.50	0	9,957	0.00%
2020/12/04	1	124.00	0	0.00	124.00	1	10,280	0.01%
2020/12/03	1	128.00	0	0.00	126.00	1	10,551	0.01%
2020/12/02	2	125.75	1	126.00	126.00	1	11,057	0.01%
2020/12/01	3	131.00	1	129.00	128.50	2	11,168	0.02%
2020/11/30	1	132.00	2	131.75	130.50	-1	11,330	-0.01%
2020/11/27	1	129.50	5	127.00	129.00	-4	11,394	-0.04%
2020/11/26	5	127.30	4	127.00	127.00	1	11,696	0.01%
2020/11/25	5	125.20	1	125.50	125.50	4	12,113	0.03%
2020/11/24	2	121.00	33	120.58	120.00	-31	12,092	-0.26%
2020/11/23	2	121.75	6	121.58	122.00	-4	12,418	-0.03%
2020/11/20	2	123.50	4.1	123.00	123.50	-2.1	12,613	-0.02%
2020/11/19	0	0.00	1	126.00	126.00	-1	12,815	-0.01%
2020/11/18	1	125.00	1	125.50	124.50	0	13,059	0.00%
2020/11/17	1	124.50	11	124.18	124.00	-10	13,204	-0.08%
2020/11/16	2	126.25	0	0.00	125.50	2	13,334	0.01%
2020/11/13	2	130.25	1	130.00	130.00	1	13,382	0.01%
2020/11/12	2	128.50	1	128.50	128.50	1	13,825	0.01%
2020/11/11	14	131.32	10	132.00	130.50	4	13,868	0.03%
2020/11/10	3	131.83	12	131.21	130.50	-9	13,956	-0.06%
2020/11/09	2	134.50	66	133.55	134.00	-64	14,046	-0.46%
2020/11/06	0	0.00	80	130.50	131.00	-80	13,998	-0.57%
2020/11/05	11	134.00	7	134.57	130.00	4	14,170	0.03%
2020/11/04	0	0.00	11	132.23	129.50	-11	14,447	-0.08%
2020/11/03	0	0.00	35	131.77	131.50	-35	14,817	-0.24%
2020/11/02	10	128.50	11	128.91	127.50	-1	14,818	-0.01%
2020/10/30	0	0.00	11	133.95	130.00	-11	14,818	-0.07%
2020/10/29	1	133.00	38	132.54	132.00	-37	14,959	-0.25%
2020/10/28	2	135.75	92	135.30	133.50	-90	14,980	-0.60%
2020/10/27	1	130.00	15	130.50	132.00	-14	14,965	-0.09%
2020/10/26	0	0.00	80	131.29	130.00	-80	15,370	-0.52%
2020/10/23	0	0.00	1	133.00	132.00	-1	15,697	-0.01%
2020/10/22	10	131.00	11	131.23	131.00	-1	15,679	-0.01%
2020/10/21	0	0.00	14	133.86	132.00	-14	15,659	-0.09%
2020/10/20	11	132.45	41	131.87	132.50	-30	15,711	-0.19%
2020/10/19	12	134.92	12	135.75	135.00	0	15,682	0.00%
2020/10/16	11	135.73	10	135.65	134.50	1	15,822	0.01%
2020/10/15	40	142.00	47	140.51	138.00	-7	15,821	-0.04%
2020/10/14	39	142.19	48	141.86	141.50	-9	15,766	-0.06%
2020/10/13	100	140.33	143	140.43	139.50	-43	15,613	-0.28%	大賣/
2020/10/12	53	135.86	105	136.40	139.00	-52	15,189	-0.34%	大賣/
2020/10/08	11	136.36	12	135.58	135.00	-1	15,200	-0.01%
2020/10/07	152	138.57	223	138.69	135.50	-71	15,128	-0.47%	大買/大賣/
2020/10/06	7	136.50	111	137.28	138.00	-104	14,831	-0.70%	大賣/鉅額交易
2020/10/05	1	127.50	3	128.33	130.00	-2	14,654	-0.01%
2020/09/30	21	124.83	11	125.82	128.00	10	14,650	0.07%
2020/09/29	144	124.09	141	124.36	125.00	3	14,619	0.02%	大買/大賣/
2020/09/28	449	124.67	458	124.68	124.00	-9	14,564	-0.06%	大買/大賣/
2020/09/25	265	128.68	523	132.84	123.50	-258	14,299	-1.80%	大買/大賣/鉅額交易
2020/09/24	71	131.80	62	132.65	131.00	9	13,382	0.07%
2020/09/23	8	131.13	2	132.75	133.00	6	13,238	0.05%
2020/09/22	121	132.70	121	133.02	130.00	0	13,125	0.00%	大買/大賣/
2020/09/21	14	134.21	130	135.00	132.00	-116	13,008	-0.89%	大賣/鉅額交易
2020/09/18	4	132.63	114	133.02	135.00	-110	12,802	-0.86%	大賣/鉅額交易
2020/09/17	0	0.00	3	131.00	129.00	-3	12,474	-0.02%
2020/09/16	2	129.50	7	128.64	132.00	-5	12,394	-0.04%
2020/09/15	10	129.50	11	129.41	129.50	-1	12,266	-0.01%
2020/09/14	71	127.34	75	127.85	129.00	-4	12,154	-0.03%
2020/09/11	134	133.35	137	133.28	130.50	-3	11,857	-0.03%	大買/大賣/
2020/09/10	3	132.83	4	133.38	133.50	-1	11,230	-0.01%
2020/09/09	9	130.56	12	131.42	134.00	-3	10,947	-0.03%
2020/09/08	10	128.35	11	128.00	127.00	-1	10,630	-0.01%
2020/09/07	26	133.27	27	132.39	132.50	-1	10,371	-0.01%
2020/09/04	11	124.91	0	0.00	124.00	11	9,944	0.11%
2020/09/03	8	124.63	1	125.50	124.50	7	9,887	0.07%
2020/09/02	4	122.63	65	121.66	123.50	-61	9,735	-0.63%
2020/09/01	6	123.17	3	121.67	120.00	3	9,670	0.03%
2020/08/31	5	121.10	26	119.98	123.00	-21	9,339	-0.22%
2020/08/28	190	113.87	211	113.68	113.50	-21	8,874	-0.24%	大買/大賣/
2020/08/27	130	115.09	134	115.50	113.50	-4	8,776	-0.05%	大買/大賣/
2020/08/26	40	111.69	33	112.36	113.50	7	8,455	0.08%
2020/08/25	5	109.70	3	110.33	108.00	2	8,298	0.02%
2020/08/24	7	105.21	20	104.83	108.00	-13	8,316	-0.16%
2020/08/21	18	101.75	3	100.33	102.50	15	8,429	0.18%
2020/08/20	5	99.72	1	99.50	99.00	4	8,356	0.05%
2020/08/19	5	105.20	7	105.57	105.50	-2	8,192	-0.02%
2020/08/18	22	105.05	26	106.38	105.00	-4	8,084	-0.05%
2020/08/17	0	0.00	8	100.06	101.00	-8	7,657	-0.10%
2020/08/14	7	99.40	5	101.20	98.50	2	7,612	0.03%
2020/08/13	1	100.50	6	98.60	99.40	-5	7,588	-0.07%
2020/08/12	1	99.10	1	99.70	98.20	0	7,538	0.00%
2020/08/11	2	100.00	0	0.00	99.10	2	7,552	0.03%
2020/08/10	14	100.27	12	98.86	98.40	2	7,429	0.03%
2020/08/07	20	96.75	11	97.56	100.00	9	7,137	0.13%
2020/08/06	2	94.70	1	94.00	93.70	1	6,803	0.01%
2020/08/05	10	94.00	26	93.88	93.60	-16	6,815	-0.23%
2020/08/04	19	96.08	25	95.03	94.00	-6	6,837	-0.09%
2020/08/03	1	93.10	3	92.47	93.00	-2	6,713	-0.03%
2020/07/31	31	92.62	9	92.82	92.20	22	6,772	0.32%
2020/07/30	23	95.08	29	94.45	93.50	-6	7,089	-0.08%
2020/07/29	12	91.23	9	91.73	92.80	3	7,121	0.04%
2020/07/28	3	88.87	7	88.23	87.60	-4	6,862	-0.06%
2020/07/27	1	89.90	3	89.27	89.30	-2	6,882	-0.03%
2020/07/24	2	88.50	2	89.55	87.70	0	6,840	0.00%
2020/07/23	1	89.60	6	88.77	89.60	-5	6,813	-0.07%
2020/07/22	21	91.01	14	91.29	88.40	7	6,770	0.10%
2020/07/21	1	89.10	0	0.00	89.10	1	6,617	0.02%
2020/07/20	0	0.00	2	88.50	87.90	-2	6,546	-0.03%
2020/07/17	9	88.08	9	88.78	86.60	0	6,502	0.00%
2020/07/16	5	87.58	5	87.00	88.00	0	6,434	0.00%
2020/07/15	10	87.76	5	88.00	85.50	5	6,338	0.08%
2020/07/13	1	85.30	1	84.60	84.50	0	6,103	0.00%
2020/07/10	1	87.60	9	85.07	85.20	-8	6,061	-0.13%
2020/07/08	1	82.40	3	81.83	82.50	-2	5,863	-0.03%
2020/07/07	4	85.00	21	83.02	81.50	-17	5,885	-0.29%
2020/07/06	1	85.10	0	0.00	85.00	1	5,861	0.02%
2020/07/02	1	84.90	0	0.00	84.70	1	5,995	0.02%
2020/07/01	5	83.88	1	84.40	85.40	4	6,078	0.07%
2020/06/30	3	84.40	5	83.60	83.80	-2	6,148	-0.03%
2020/06/29	0	0.00	2	85.40	85.00	-2	6,218	-0.03%
2020/06/23	0	0.00	3	86.40	86.00	-3	6,294	-0.05%
2020/06/17	5	86.88	0	0.00	86.90	5	6,542	0.08%
2020/06/16	1	87.10	0	0.00	86.90	1	6,739	0.01%
2020/06/15	0	0.00	5	86.84	86.10	-5	6,985	-0.07%
2020/06/12	10	86.53	3	87.70	87.00	7	7,107	0.10%
2020/06/11	7	89.19	0	0.00	87.40	7	7,441	0.09%
2020/06/10	17	92.86	7	92.80	91.00	10	7,668	0.13%
2020/06/09	1	92.00	0	0.00	91.70	1	8,053	0.01%
2020/06/08	17	92.89	10	92.64	92.90	7	8,207	0.09%
2020/06/05	3	90.40	3	90.63	91.40	0	8,337	0.00%
2020/06/04	1	89.50	1	88.70	88.70	0	8,491	0.00%
2020/06/03	3	88.40	6	88.32	88.40	-3	8,703	-0.03%
2020/06/02	8	89.18	2	88.90	88.90	6	8,813	0.07%
2020/06/01	10	90.37	4	91.38	91.20	6	8,787	0.07%
2020/05/29	11	92.25	8	93.20	89.50	3	8,748	0.03%
2020/05/28	12	91.95	26	91.80	91.80	-14	8,599	-0.16%
2020/05/27	0	0.00	6	87.87	87.50	-6	8,429	-0.07%
2020/05/26	1	87.00	4	86.33	86.40	-3	8,592	-0.03%
2020/05/25	1	85.60	0	0.00	86.50	1	8,772	0.01%
2020/05/22	2	86.80	4	85.60	84.30	-2	8,761	-0.02%
2020/05/21	5	85.68	0	0.00	85.60	5	8,736	0.06%
2020/05/20	10	86.30	7	86.71	84.60	3	8,723	0.03%
2020/05/19	4	87.48	10	89.05	86.50	-6	8,637	-0.07%
2020/05/18	2	87.30	5	85.62	87.70	-3	8,557	-0.04%
2020/05/15	17	84.34	5	84.14	83.20	12	8,482	0.14%
2020/05/14	0	0.00	5	87.60	84.20	-5	8,460	-0.06%
2020/05/13	7	86.87	1	87.20	85.90	6	8,343	0.07%
2020/05/12	7	88.46	1	87.60	87.40	6	8,258	0.07%
2020/05/11	7	88.61	0	0.00	88.10	7	8,179	0.09%
2020/05/08	3	89.57	1	89.60	89.60	2	8,130	0.02%
2020/05/07	3	90.20	0.1	90.00	90.00	2.9	8,072	0.04%
2020/05/06	16	91.37	30	92.99	88.50	-14	7,962	-0.18%
2020/05/05	50	89.21	35	88.79	91.30	15	7,567	0.20%
2020/05/04	2	84.70	3	84.60	83.00	-1	7,113	-0.01%
2020/04/30	0	0.00	6	82.87	83.80	-6	7,022	-0.09%
2020/04/27	0	0.00	1	79.50	80.00	-1	6,962	-0.01%
2020/04/23	5	80.80	1	82.30	80.50	4	6,897	0.06%
2020/04/21	2	81.15	2	83.00	80.90	0	6,863	0.00%
2020/04/17	1	84.50	0	0.00	81.80	1	6,954	0.01%
2020/04/16	0	0.00	12	82.55	83.70	-12	6,962	-0.17%
2020/04/15	1	82.20	1	82.80	82.80	0	6,954	0.00%
2020/04/14	2	82.45	1	82.80	82.20	1	6,966	0.01%
2020/04/13	1	82.10	1	83.00	82.00	0	6,959	0.00%
2020/04/10	0	0.00	19	82.93	84.50	-19	6,854	-0.28%
2020/04/08	10	82.80	11	83.00	84.30	-1	6,713	-0.01%
2020/04/07	0	0.00	2	83.05	83.00	-2	6,658	-0.03%
2020/04/06	17	80.81	6	80.65	81.80	11	6,569	0.17%
2020/04/01	0	0.00	1	78.70	78.90	-1	6,473	-0.02%
2020/03/31	2	76.80	3	77.03	77.70	-1	6,388	-0.02%
2020/03/30	2	74.60	2	74.85	74.10	0	6,324	0.00%
2020/03/27	4	76.40	5	76.36	75.60	-1	6,358	-0.02%
2020/03/26	4	76.00	4	76.23	75.80	0	6,378	0.00%
2020/03/25	13	76.97	12	76.83	75.30	1	6,323	0.02%
2020/03/24	4	74.70	4	74.98	74.60	0	6,241	0.00%
2020/03/23	1	69.50	1	72.50	72.50	0	6,196	0.00%
2020/03/20	23	73.84	21	74.03	73.00	2	6,100	0.03%
2020/03/19	30	72.86	45	74.16	71.60	-15	5,881	-0.26%
2020/03/18	14	80.81	13	80.44	79.50	1	5,633	0.02%
2020/03/17	51	81.74	49	81.35	78.60	2	5,468	0.04%
2020/03/16	36	85.54	34	85.95	83.60	2	5,091	0.04%
2020/03/13	50	80.20	63	81.03	84.40	-13	4,749	-0.27%
2020/03/12	6	79.95	7	80.77	81.00	-1	4,251	-0.02%
2020/03/11	15	83.28	6	83.97	83.00	9	4,036	0.22%
2020/03/10	4	81.33	6.1	79.94	83.30	-2.1	3,777	-0.06%
2020/03/09	7	80.11	13	80.32	78.60	-6	3,560	-0.17%
2020/03/06	1	79.60	17	79.22	78.70	-16	3,313	-0.48%
2020/03/03	4	78.13	6	78.52	78.10	-2	3,053	-0.07%
2020/03/02	20	77.31	16	76.36	79.00	4	2,907	0.14%
2020/02/27	15	75.88	15	78.95	73.60	0	2,709	0.00%
2020/02/26	8	74.85	5	76.46	77.00	3	2,456	0.12%
2020/02/25	2	73.45	2	73.40	73.40	0	2,230	0.00%
2020/02/24	1	73.60	1	73.20	73.20	0	2,209	0.00%
2020/02/21	1	72.80	1	72.90	73.10	0	2,184	0.00%
2020/02/19	0	0.00	1	72.90	72.30	-1	2,161	-0.05%
2020/02/18	1	73.20	0	0.00	71.80	1	2,151	0.05%
2020/02/17	0	0.00	2	72.15	72.30	-2	2,152	-0.09%
2020/02/11	0	0.00	3	69.07	68.50	-3	2,196	-0.14%
2020/02/07	5	67.82	2	68.00	67.40	3	2,334	0.13%
2020/02/06	1	69.40	2	69.80	68.90	-1	2,498	-0.04%
2020/02/04	0	0.00	1	67.90	67.80	-1	2,508	-0.04%
2020/02/03	1	63.50	2	64.90	66.90	-1	2,519	-0.04%
2020/01/30	1	68.10	2	68.50	66.90	-1	2,568	-0.04%
2020/01/20	2	71.90	0	0.00	71.80	2	2,529	0.08%
2020/01/16	0	0.00	1	72.60	72.60	-1	2,596	-0.04%
2020/01/14	2	72.65	0	0.00	72.30	2	2,602	0.08%
2020/01/13	2	73.65	5	73.28	72.50	-3	2,575	-0.12%
2020/01/10	1	70.10	2	70.00	70.10	-1	2,429	-0.04%
2020/01/09	0	0.00	1	69.60	68.50	-1	2,378	-0.04%
2020/01/08	2	68.65	0	0.00	68.00	2	2,370	0.08%
2020/01/07	3	71.23	0	0.00	70.30	3	2,375	0.13%
2019/12/26	0	0.00	1	72.10	72.10	-1	2,562	-0.04%
2019/12/25	3	73.07	1	72.70	72.60	2	2,559	0.08%
2019/12/24	0	0.00	10	77.50	75.00	-10	2,531	-0.39%
2019/12/23	1	75.70	1	75.50	75.80	0	2,496	0.00%
2019/12/19	0	0.00	1	73.20	72.70	-1	2,446	-0.04%
2019/12/18	0	0.00	1	72.60	73.20	-1	2,448	-0.04%
2019/12/13	5	72.18	5	72.22	72.10	0	2,561	0.00%
2019/12/06	1	71.50	0	0.00	71.00	1	2,801	0.04%
2019/12/03	0	0.00	2	71.60	71.50	-2	2,916	-0.07%
2019/12/02	7	71.19	0	0.00	70.60	7	2,969	0.24%
2019/11/29	0	0.00	2	71.90	71.40	-2	3,058	-0.07%
2019/11/28	0	0.00	2	72.80	72.20	-2	3,064	-0.07%
2019/11/26	2	73.40	1	73.80	73.80	1	3,088	0.03%
2019/11/25	2	72.50	2	72.70	72.70	0	3,105	0.00%
2019/11/18	4	72.25	0	0.00	72.10	4	3,221	0.12%
2019/11/15	1	73.00	0	0.00	72.80	1	3,217	0.03%
2019/11/14	0	0.00	3	72.60	72.50	-3	3,203	-0.09%
2019/11/12	1	74.60	1	75.40	74.60	0	3,174	0.00%
2019/11/08	10	76.36	2	77.60	75.60	8	3,100	0.26%
2019/11/07	5	76.32	11	76.36	76.30	-6	3,072	-0.20%
2019/11/06	8	77.00	5	76.64	75.20	3	3,027	0.10%
2019/11/05	2	77.10	2	76.90	75.00	0	2,937	0.00%
2019/11/04	0	0.00	1	73.10	73.10	-1	2,784	-0.04%
2019/10/31	3	71.67	0	0.00	71.30	3	2,826	0.11%
2019/10/28	1	72.10	0	0.00	72.00	1	2,938	0.03%
2019/10/25	7	72.09	0	0.00	71.50	7	3,007	0.23%
2019/10/24	0	0.00	1	74.00	73.80	-1	3,101	-0.03%
2019/10/23	6	73.67	0	0.00	73.50	6	3,136	0.19%
2019/10/17	2	75.80	2	75.20	75.20	0	3,452	0.00%
2019/10/14	1	78.00	2	78.15	77.60	-1	4,178	-0.02%
2019/10/09	0	0.00	3	77.20	77.40	-3	4,093	-0.07%
2019/10/08	1	77.00	1	77.20	76.20	0	4,021	0.00%
2019/10/03	1	75.00	0	0.00	74.60	1	4,037	0.02%
2019/10/02	1	76.30	1	75.30	75.30	0	4,017	0.00%
2019/09/27	8	74.71	0	0.00	73.90	8	4,033	0.20%
2019/09/26	1	77.40	0	0.00	75.30	1	4,005	0.02%
2019/09/24	0	0.00	2	77.40	77.00	-2	3,966	-0.05%
2019/09/23	5	75.80	0	0.00	75.80	5	3,918	0.13%
2019/09/18	2	79.10	11	77.98	77.70	-9	3,860	-0.23%
2019/09/16	1	80.50	19	79.04	77.50	-18	3,934	-0.46%
2019/09/12	0	0.00	6	77.42	76.80	-6	3,825	-0.16%
2019/09/11	1	75.40	6	76.95	76.60	-5	3,803	-0.13%
2019/09/10	2	74.30	1	75.00	74.80	1	3,744	0.03%
2019/09/09	0	0.00	1	75.80	75.20	-1	3,710	-0.03%
2019/09/06	7	75.74	15	75.37	76.00	-8	3,696	-0.22%
2019/09/04	11	75.09	3.1	74.80	74.90	7.9	3,762	0.21%
2019/09/03	2	73.70	2	74.85	74.10	0	3,726	0.00%
2019/08/29	4	69.08	1	68.60	69.10	3	3,896	0.08%
2019/08/28	5	68.46	0	0.00	68.00	5	3,922	0.13%
2019/08/27	1	69.70	0	0.00	70.00	1	3,929	0.03%
2019/08/22	3	71.50	0	0.00	71.30	3	3,966	0.08%
2019/08/14	5	73.00	0	0.00	72.60	5	3,974	0.13%
2019/08/02	3	73.37	5	72.50	73.40	-2	4,112	-0.05%
2019/08/01	1	75.40	1	75.90	75.40	0	4,051	0.00%
2019/07/31	2	76.20	1	76.70	76.60	1	4,034	0.02%
2019/07/30	3	77.33	3	77.07	75.80	0	4,001	0.00%
2019/07/29	1	80.00	1	80.20	79.90	0	3,882	0.00%
2019/07/26	2	81.15	3	81.83	81.60	-1	3,842	-0.03%
2019/07/25	1	79.70	2	79.90	79.80	-1	3,739	-0.03%
2019/07/24	3	80.33	1	80.00	79.80	2	3,714	0.05%
2019/07/23	0	0.00	1	78.90	79.00	-1	3,639	-0.03%
2019/07/22	4	79.35	2	80.70	78.80	2	3,615	0.06%
2019/07/19	5	78.92	7	77.76	79.20	-2	3,610	-0.06%
2019/07/18	3	77.13	2	78.60	76.80	1	3,515	0.03%
2019/07/17	1	77.90	0	0.00	78.10	1	3,303	0.03%
2019/07/16	5	73.64	6	72.70	74.00	-1	2,902	-0.03%
2019/07/15	0	0.00	1	69.30	69.30	-1	2,751	-0.04%
2019/07/11	1	70.40	1	71.00	69.80	0	2,876	0.00%
2019/07/10	1	70.70	0	0.00	70.30	1	2,876	0.03%
2019/07/09	1	71.30	10	70.64	70.50	-9	2,869	-0.31%
2019/07/08	1	68.90	1	68.80	69.00	0	2,834	0.00%
2019/07/04	0	0.00	1	69.30	69.00	-1	2,863	-0.03%
2019/07/03	2	67.30	2	67.00	67.10	0	2,838	0.00%
2019/07/02	1	66.50	0	0.00	67.00	1	2,871	0.03%
2019/06/24	0	0.00	1	65.30	66.10	-1	3,004	-0.03%
2019/06/21	7	66.73	1	67.50	66.90	6	2,962	0.20%
2019/06/20	0	0.00	5	70.00	69.90	-5	2,865	-0.17%
2019/06/18	0	0.00	2	69.70	69.30	-2	3,037	-0.07%
2019/06/17	1	70.00	0	0.00	69.70	1	3,236	0.03%
2019/06/13	1	70.00	0	0.00	69.60	1	3,325	0.03%
2019/06/12	6	70.78	7	71.31	70.00	-1	3,290	-0.03%
2019/06/11	0	0.00	1	70.50	69.30	-1	3,206	-0.03%
2019/06/10	2	69.75	5	69.98	70.10	-3	3,183	-0.09%
2019/06/06	1	68.50	2	68.85	68.70	-1	3,137	-0.03%
2019/06/05	12	68.93	7	69.03	68.60	5	3,078	0.16%
2019/06/04	1	66.40	2	65.05	66.00	-1	2,931	-0.03%
2019/05/31	9	65.01	21	65.29	65.40	-12	2,850	-0.42%
2019/05/30	1	62.20	0	0.00	62.00	1	2,749	0.04%
2019/05/29	2	61.90	0	0.00	62.10	2	2,775	0.07%
2019/05/24	6	63.23	0	0.00	62.30	6	2,789	0.22%
2019/05/23	0	0.00	2	62.85	63.10	-2	2,807	-0.07%
2019/05/22	2	63.60	0	0.00	62.40	2	2,851	0.07%
2019/05/20	4	64.13	9	65.12	64.40	-5	2,977	-0.17%
2019/05/13	1	59.00	0	0.00	59.00	1	3,060	0.03%
2019/05/08	2	63.35	8	63.70	62.70	-6	3,271	-0.18%
2019/05/06	0	0.00	1	63.80	63.60	-1	3,616	-0.03%
2019/05/03	2	63.35	0	0.00	63.50	2	3,946	0.05%
2019/05/02	8	62.40	0	0.00	62.40	8	4,045	0.20%
2019/04/30	3	61.00	8	61.30	60.90	-5	4,023	-0.12%
2019/04/29	5	62.00	0	0.00	62.00	5	4,088	0.12%
2019/04/26	10	62.52	0	0.00	62.40	10	4,083	0.24%
2019/04/25	3	64.97	9	64.50	64.60	-6	4,066	-0.15%
2019/04/24	9	68.40	10	68.60	68.40	-1	4,033	-0.02%
2019/04/22	0	0.00	2	69.90	68.90	-2	4,040	-0.05%
2019/04/18	16	68.56	0	0.00	70.00	16	4,143	0.39%
2019/04/17	1	71.00	0	0.00	69.40	1	4,083	0.02%
2019/04/08	1	73.80	1	75.30	74.10	0	4,521	0.00%
2019/04/03	0	0.00	1	73.30	73.70	-1	4,517	-0.02%
2019/04/02	0	0.00	1	72.10	72.00	-1	4,550	-0.02%
2019/03/29	0	0.00	1	71.80	74.00	-1	4,907	-0.02%
2019/03/25	1	74.00	12	74.68	74.00	-11	5,074	-0.22%
2019/03/22	17	75.48	23	76.36	76.30	-6	5,057	-0.12%
2019/03/21	12	76.27	11	76.76	74.20	1	5,039	0.02%
2019/03/20	12	75.61	26	75.41	75.80	-14	4,979	-0.28%
2019/03/19	1	71.20	0	0.00	72.50	1	4,803	0.02%
2019/03/18	0	0.00	1	70.00	69.40	-1	4,713	-0.02%
2019/03/15	10	69.30	0	0.00	69.00	10	4,770	0.21%
2019/03/14	0	0.00	10	69.10	68.20	-10	4,799	-0.21%
2019/03/12	0	0.00	4	69.70	69.10	-4	4,923	-0.08%
2019/03/08	10	68.70	0	0.00	69.40	10	5,068	0.20%
2019/03/07	0	0.00	10	67.60	67.30	-10	5,365	-0.19%
2019/03/04	12	70.25	1	71.40	69.10	11	5,658	0.19%
2019/02/27	2	69.00	2	68.35	69.40	0	5,910	0.00%
2019/02/26	1	69.90	4	70.35	69.20	-3	6,016	-0.05%
2019/02/25	11	70.50	4	70.13	70.40	7	6,074	0.12%
2019/02/22	0	0.00	1	70.70	70.10	-1	6,109	-0.02%
2019/02/21	8	71.64	12	71.13	71.00	-4	6,109	-0.07%
2019/02/20	10	70.45	10	70.25	70.10	0	6,103	0.00%
2019/02/19	16	70.71	21	71.44	70.10	-5	6,159	-0.08%
2019/02/18	5	68.50	0	0.00	68.50	5	6,167	0.08%
2019/02/15	1	70.40	0	0.00	68.20	1	6,632	0.02%
2019/02/14	2	68.70	0	0.00	68.50	2	6,673	0.03%
2019/02/13	10	68.89	11	69.75	68.70	-1	6,744	-0.01%
2019/02/12	1	70.90	17	70.31	70.00	-16	6,721	-0.24%
2019/02/11	11	69.72	25	70.41	69.90	-14	6,675	-0.21%
2019/01/30	6	68.02	6	68.40	65.80	0	6,692	0.00%
2019/01/29	1	66.30	2	66.60	66.90	-1	6,755	-0.01%
2019/01/28	30	66.33	3	66.50	66.30	27	6,809	0.40%
2019/01/25	9	65.41	21	65.39	64.40	-12	6,929	-0.17%
2019/01/24	34	64.42	31	64.65	65.60	3	6,718	0.04%
2019/01/23	10	59.20	1	59.80	60.00	9	6,490	0.14%
2019/01/22	2	56.60	2	56.10	56.30	0	6,503	0.00%
2019/01/21	1	53.80	2	55.25	55.20	-1	6,652	-0.02%
2019/01/18	1	56.70	1	57.10	58.10	0	6,676	0.00%
2019/01/17	1	57.70	0	0.00	56.60	1	6,808	0.01%
2019/01/16	0	0.00	5	57.80	57.80	-5	6,925	-0.07%
2019/01/15	10	56.10	14	53.77	56.50	-4	7,096	-0.06%
2019/01/14	6	54.25	2	54.20	54.20	4	7,266	0.06%
2019/01/11	0	0.00	5	55.06	54.60	-5	7,486	-0.07%
2019/01/10	15	55.13	15	54.99	55.10	0	7,773	0.00%
2019/01/09	10	53.40	2	53.20	53.00	8	7,830	0.10%
2019/01/08	1	52.70	1	52.80	52.50	0	7,968	0.00%
2019/01/07	1	53.30	0	0.00	52.80	1	8,129	0.01%
2019/01/04	11	53.99	12	52.52	52.50	-1	8,277	-0.01%
2019/01/03	9	58.36	7	59.24	58.30	2	8,492	0.02%
2019/01/02	4	61.80	2	62.15	61.10	2	8,680	0.02%
2018/12/28	1	65.40	1	65.40	65.00	0	8,801	0.00%
2018/12/26	3	65.63	1	64.80	63.20	2	9,370	0.02%
2018/12/25	1	65.00	0	0.00	65.00	1	9,769	0.01%
2018/12/24	22	67.34	12	67.35	67.10	10	10,018	0.10%
2018/12/22	2	63.00	3	63.93	65.00	-1	10,207	-0.01%
2018/12/21	4	58.20	2	57.15	59.10	2	10,623	0.02%
2018/12/19	4	60.10	3	60.30	60.50	1	11,468	0.01%
2018/12/18	0	0.00	1	61.50	61.00	-1	11,953	-0.01%
2018/12/14	2	63.50	7	63.86	63.20	-5	12,465	-0.04%
2018/12/13	5	67.80	1	67.30	65.00	4	12,579	0.03%
2018/12/11	0	0.00	3	64.60	64.50	-3	13,107	-0.02%
2018/12/10	2	65.70	0	0.00	64.30	2	13,465	0.01%
2018/12/06	1	64.50	1	65.80	64.80	0	14,114	0.00%
2018/12/05	1	67.20	3	67.70	66.90	-2	14,250	-0.01%
2018/12/04	0	0.00	2	69.80	69.20	-2	14,513	-0.01%
2018/12/03	0	0.00	1	68.60	68.30	-1	14,797	-0.01%
2018/11/30	12	66.21	15	65.00	67.80	-3	14,973	-0.02%
2018/11/29	1	71.40	1	69.40	68.20	0	14,764	0.00%
2018/11/27	2	71.90	0	0.00	73.00	2	14,535	0.01%
2018/11/26	10	69.70	3	71.33	72.30	7	14,478	0.05%
2018/11/23	11	75.12	24	74.68	74.80	-13	14,229	-0.09%
2018/11/22	5	77.92	0	0.00	76.50	5	14,115	0.04%
2018/11/21	0	0.00	2	80.80	80.30	-2	14,052	-0.01%
2018/11/20	2	80.80	0	0.00	80.00	2	14,013	0.01%
2018/11/19	2	80.30	2	80.60	80.70	0	14,004	0.00%
2018/11/16	13	81.86	1	82.40	80.30	12	14,049	0.09%
2018/11/15	8	85.06	4	83.45	82.20	4	13,976	0.03%
2018/11/14	34	85.64	14	85.01	83.80	20	13,824	0.14%
2018/11/13	75	78.72	72	78.74	80.90	3	13,419	0.02%
2018/11/12	1	80.90	1	80.60	80.20	0	13,402	0.00%
2018/11/09	4	78.75	4	78.43	79.80	0	13,327	0.00%
2018/11/08	0	0.00	6	80.05	78.50	-6	13,296	-0.05%
2018/11/07	2	81.15	7	80.90	80.30	-5	13,236	-0.04%
2018/11/06	17	80.98	15	80.75	79.50	2	13,157	0.02%
2018/11/05	5	79.56	3	78.50	78.60	2	12,993	0.02%
2018/11/02	11	79.25	9	79.60	77.70	2	12,891	0.02%
2018/11/01	0	0.00	11	75.32	74.50	-11	12,665	-0.09%
2018/10/31	2	74.50	2	74.30	74.30	0	12,596	0.00%
2018/10/30	32	73.97	33	74.22	74.20	-1	12,473	-0.01%
2018/10/29	91	75.23	82	76.01	72.20	9	12,330	0.07%
2018/10/26	12	80.39	11	81.39	77.10	1	12,151	0.01%
2018/10/25	9	78.69	7	78.34	80.00	2	12,043	0.02%
2018/10/24	10	80.00	12	81.12	81.10	-2	11,906	-0.02%
2018/10/23	16	81.88	9	82.41	81.40	7	11,815	0.06%
2018/10/22	60	81.64	69	80.95	81.80	-9	11,596	-0.08%
2018/10/19	84	78.57	85	77.72	78.70	-1	11,432	-0.01%
2018/10/18	8	76.58	9	76.87	76.90	-1	11,219	-0.01%
2018/10/17	7	75.66	6	76.40	75.00	1	10,919	0.01%
2018/10/16	22	76.75	20	76.31	75.50	2	10,849	0.02%
2018/10/15	28	79.23	36	78.99	78.00	-8	10,703	-0.07%
2018/10/12	59	79.09	59	79.74	81.00	0	10,551	0.00%
2018/10/11	205	80.10	203	80.71	77.40	2	10,349	0.02%	大買/大賣/
2018/10/09	33	84.92	38	84.16	86.00	-5	10,213	-0.05%
2018/10/08	87	84.40	84	84.92	83.00	3	10,041	0.03%
2018/10/05	61	86.52	50	86.65	86.00	11	9,870	0.11%
2018/10/04	7	87.09	14	87.73	88.90	-7	9,556	-0.07%
2018/10/03	186	88.76	181	88.15	84.30	5	9,225	0.05%	大買/大賣/
2018/10/02	153	91.75	152	91.04	90.00	1	8,836	0.01%	大買/大賣/
2018/10/01	169	91.18	170	92.00	92.50	-1	8,548	-0.01%	大買/大賣/
2018/09/28	150	96.91	149	97.79	90.90	1	8,092	0.01%	大買/大賣/
2018/09/27	231	98.42	228	98.61	99.00	3	7,571	0.04%	大買/大賣/
2018/09/26	59	94.33	69	95.39	100.00	-10	7,234	-0.14%
2018/09/25	101	94.58	93	94.30	91.40	8	6,718	0.12%	大買/
2018/09/21	109	89.21	94	89.60	93.50	15	6,141	0.24%	大買/
2018/09/20	63	84.43	80	85.13	86.20	-17	5,790	-0.29%
2018/09/19	35	85.07	13	85.38	84.40	22	5,686	0.39%
2018/09/18	94	84.87	97	84.51	83.50	-3	5,687	-0.05%
2018/09/17	115	83.91	113	84.06	85.20	2	5,506	0.04%	大買/大賣/
2018/09/14	95	78.78	94	78.50	80.00	1	5,357	0.02%
2018/09/13	297	84.82	298	84.80	83.10	-1	5,057	-0.02%	大買/大賣/
2018/09/12	129	83.11	139	83.03	85.00	-10	4,890	-0.20%	大買/大賣/
2018/09/11	16	78.10	17	78.35	79.50	-1	5,000	-0.02%
2018/09/10	24	76.81	15	76.64	77.50	9	4,947	0.18%
2018/09/07	30	73.68	40	73.17	74.50	-10	4,690	-0.21%
2018/09/06	19	70.99	10	71.26	69.30	9	4,552	0.20%
2018/09/05	27	68.40	28	68.76	69.70	-1	4,361	-0.02%
2018/09/04	1	63.00	1	63.30	63.40	0	4,267	0.00%
2018/09/03	0	0.00	3	63.07	62.60	-3	4,278	-0.07%
2018/08/31	0	0.00	1	64.80	63.80	-1	4,283	-0.02%
2018/08/30	1	64.10	0	0.00	64.10	1	4,310	0.02%
2018/08/27	0	0.00	1	62.70	62.70	-1	4,500	-0.02%
2018/08/23	12	63.28	11	64.01	62.90	1	4,554	0.02%
2018/08/21	2	61.40	0	0.00	61.10	2	4,499	0.04%
2018/08/20	6	61.02	16	60.13	61.50	-10	4,545	-0.22%
2018/08/17	4	60.93	3	61.40	60.50	1	4,488	0.02%
2018/08/14	1	62.50	1	62.50	63.60	0	4,522	0.00%
2018/08/06	0	0.00	2	69.30	68.80	-2	4,434	-0.05%
2018/08/01	1	69.40	0	0.00	69.30	1	4,488	0.02%
2018/07/31	1	69.20	0	0.00	69.30	1	4,509	0.02%
2018/07/27	5	68.82	0	0.00	68.80	5	4,530	0.11%
2018/07/26	3	67.93	1	68.00	68.30	2	4,516	0.04%
2018/07/25	2	70.70	2	70.70	69.80	0	4,465	0.00%
2018/07/23	1	71.40	2	70.00	70.00	-1	4,763	-0.02%
2018/07/20	0	0.00	1	69.00	69.00	-1	4,936	-0.02%
2018/07/17	6	70.17	28	71.18	67.20	-22	4,953	-0.44%
2018/07/16	26	70.23	4	69.03	70.60	22	4,762	0.46%
2018/07/10	1	64.10	0	0.00	65.40	1	4,665	0.02%
2018/07/09	0	0.00	3	62.03	63.40	-3	4,700	-0.06%
2018/07/05	0	0.00	3	62.57	61.00	-3	5,370	-0.06%
2018/07/04	6	60.30	1	61.70	62.40	5	6,067	0.08%
2018/07/03	2	61.00	2	61.90	60.10	0	6,390	0.00%
2018/07/02	1	62.10	1	62.40	62.30	0	6,626	0.00%
2018/06/29	0	0.00	2	64.30	63.50	-2	7,054	-0.03%
2018/06/28	8	63.96	10	64.64	63.90	-2	7,658	-0.03%
2018/06/27	5	67.10	110	66.39	62.70	-105	8,332	-1.26%	大賣/鉅額交易
2018/06/26	4	63.33	7	63.83	64.90	-3	8,802	-0.03%
2018/06/25	120	64.64	17	63.78	62.10	103	8,792	1.17%	大買/鉅額交易
2018/06/22	3	64.27	0	0.00	61.60	3	8,963	0.03%
2018/06/21	5	69.78	7	69.89	66.20	-2	9,315	-0.02%
2018/06/20	113	70.19	104	70.47	70.20	9	9,496	0.09%	大買/大賣/
2018/06/19	12	66.49	17	67.84	69.50	-5	9,680	-0.05%
2018/06/15	10	64.06	5	64.86	63.20	5	9,827	0.05%
2018/06/14	5	64.32	16	64.89	62.50	-11	9,898	-0.11%
2018/06/13	3	58.97	18	60.48	60.60	-15	10,054	-0.15%
2018/06/12	31	55.81	32	55.22	55.10	-1	10,117	-0.01%
2018/06/11	5	54.82	3	55.40	54.70	2	10,221	0.02%
2018/06/08	5	55.42	2	55.50	54.70	3	10,384	0.03%
2018/06/07	5	57.16	0	0.00	56.60	5	10,840	0.05%
2018/06/06	6	58.07	9	58.64	58.90	-3	11,129	-0.03%
2018/06/04	12	57.35	4	57.78	58.00	8	11,225	0.07%
2018/06/01	2	49.23	2	48.93	54.20	0	11,274	0.00%
2018/05/31	1	49.75	1	50.70	49.35	0	11,491	0.00%
2018/05/30	3	50.00	6	50.03	50.00	-3	11,776	-0.03%
2018/05/29	11	51.89	9	52.27	50.50	2	11,998	0.02%
2018/05/28	6	51.18	5	51.92	50.30	1	12,283	0.01%
2018/05/25	4	55.58	2	57.20	55.10	2	12,605	0.02%
2018/05/23	5	59.66	110	59.19	59.20	-105	13,666	-0.77%	大賣/鉅額交易
2018/05/18	18	50.21	0	0.00	50.30	18	14,603	0.12%
2018/05/17	86	50.20	0	0.00	49.55	86	14,865	0.58%
2018/05/16	5	51.40	0	0.00	51.40	5	15,251	0.03%
2018/05/14	2	49.60	0	0.00	49.60	2	16,541	0.01%
2018/05/11	1	52.10	40	52.82	52.00	-39	17,175	-0.23%
2018/05/10	0	0.00	1	48.36	48.60	-1	17,546	-0.01%
2018/05/09	39	45.50	0	0.00	49.00	39	17,854	0.22%
2018/05/08	2	46.85	0	0.00	46.80	2	17,929	0.01%
2018/05/02	0	0.00	1	70.10	65.80	-1	18,092	-0.01%
2018/04/30	72	72.76	7	72.63	73.10	65	18,108	0.36%
2018/04/27	35	69.92	108	72.70	73.80	-73	18,128	-0.40%	大賣/
2018/04/26	79	78.52	81	80.00	73.70	-2	17,823	-0.01%
2018/04/25	2	79.00	0	0.00	81.80	2	17,643	0.01%
2018/04/24	2	84.00	0	0.00	81.00	2	17,647	0.01%
2018/04/23	0	0.00	1	83.00	83.50	-1	17,918	-0.01%
2018/04/20	11	82.25	0	0.00	82.60	11	17,939	0.06%
2018/04/19	14	82.46	1	82.10	83.50	13	17,908	0.07%
2018/04/18	0	0.00	5	83.66	83.10	-5	17,921	-0.03%
2018/04/17	0	0.00	7	83.70	83.00	-7	17,958	-0.04%
2018/04/16	5	84.00	3	83.00	82.60	2	18,044	0.01%
2018/04/13	2	84.45	1	84.00	84.80	1	18,169	0.01%
2018/04/12	6	84.38	11	85.01	85.00	-5	18,343	-0.03%
2018/04/11	27	84.19	23	83.96	86.00	4	18,776	0.02%
2018/04/10	33	93.41	27	88.37	83.30	6	18,412	0.03%
2018/04/09	6	87.30	16	90.19	92.50	-10	17,913	-0.06%
2018/04/03	11	83.24	8	83.11	84.10	3	17,701	0.02%
2018/04/02	27	82.15	21	82.38	81.70	6	17,646	0.03%
2018/03/31	32	81.34	27	81.10	80.50	5	17,313	0.03%
2018/03/30	14	80.52	22	81.96	83.40	-8	16,682	-0.05%
2018/03/29	14	71.95	21	74.93	75.90	-7	15,958	-0.04%
2018/03/28	17	69.64	5	69.16	69.00	12	15,366	0.08%
2018/03/27	1	70.70	2	69.80	69.50	-1	15,310	-0.01%
2018/03/26	15	69.05	5	68.86	70.00	10	15,026	0.07%
2018/03/23	4	66.48	5	66.86	67.50	-1	14,647	-0.01%
2018/03/22	16	66.98	17	65.80	65.70	-1	14,338	-0.01%
2018/03/21	8	66.46	27	66.06	65.70	-19	13,650	-0.14%
2018/03/20	5	63.96	2	64.10	64.30	3	13,424	0.02%
2018/03/19	45	63.94	33	64.42	63.10	12	13,399	0.09%
2018/03/16	2	62.75	1	61.80	61.20	1	13,028	0.01%
2018/03/15	5	61.22	3	61.90	61.40	2	12,907	0.02%
2018/03/14	4	60.40	4	61.95	61.00	0	12,787	0.00%
2018/03/13	11	63.23	5	62.76	60.00	6	12,630	0.05%
2018/03/12	13	59.76	78	61.69	62.90	-65	12,141	-0.54%
2018/03/09	2	58.25	2	57.50	57.20	0	11,822	0.00%
2018/03/08	4	58.35	4	57.85	58.50	0	11,720	0.00%
2018/03/07	45	58.94	3	60.17	58.00	42	11,607	0.36%
2018/03/06	29	60.57	76	60.59	60.70	-47	11,486	-0.41%
2018/03/05	4	58.78	8	60.90	59.00	-4	11,234	-0.04%
2018/03/02	2	63.40	30	62.66	61.80	-28	10,941	-0.26%
2018/03/01	8	62.49	18	63.08	63.50	-10	10,699	-0.09%
2018/02/27	7	62.04	13	61.62	62.50	-6	10,391	-0.06%
2018/02/26	14	56.19	7	57.91	59.00	7	10,017	0.07%
2018/02/23	9	66.31	29	67.66	56.50	-20	9,342	-0.21%
2018/02/22	39	60.90	15	61.77	62.70	24	8,886	0.27%
2018/02/21	15	55.15	26	54.82	57.00	-11	8,514	-0.13%
2018/02/12	2	50.53	51.3	51.26	51.90	-49.3	8,049	-0.61%
2018/02/09	34	46.53	29	47.05	47.20	5	7,837	0.06%
2018/02/08	31	47.95	21	49.77	46.30	10	7,587	0.13%
2018/02/07	38	51.21	18	53.89	48.95	20	7,199	0.28%
2018/02/06	56	56.93	25	54.71	52.20	31	6,565	0.47%
2018/02/05	133	55.51	128.2	57.83	58.00	4.8	5,914	0.08%	大買/大賣/
2018/02/02	91	51.35	22	52.48	52.80	69	5,273	1.31%
2018/02/01	13	44.58	69	47.83	48.00	-56	4,891	-1.14%
2018/01/29	22	38.75	22	38.98	39.70	0	4,515	0.00%
2018/01/26	10	39.36	551	40.02	40.00	-541	4,440	-12.18%	大賣/鉅額交易
2018/01/25	0	0.00	23	41.73	42.00	-23	4,341	-0.53%
2018/01/24	11	40.57	35	42.80	41.55	-24	4,329	-0.55%
2018/01/23	0	0.00	49	40.92	41.60	-49	4,313	-1.14%
2018/01/22	0	0.00	20	39.25	39.45	-20	4,293	-0.47%
2018/01/19	98	36.53	39	39.20	37.55	59	4,297	1.37%
2018/01/18	343	36.98	1	37.00	37.50	342	4,220	8.10%	大買/鉅額交易
2018/01/17	260	33.10	16	33.20	34.10	244	4,175	5.84%	大買/鉅額交易
2018/01/16	0.3	33.00	0	0.00	33.00	0.3	3,850	0.01%
2018/01/12	23	41.20	0	0.00	40.70	23	3,807	0.60%
2018/01/11	71	44.69	69	44.10	45.20	2	3,760	0.05%
2018/01/10	43	41.06	54	39.70	41.10	-11	3,707	-0.30%
2018/01/09	310	36.86	43	36.08	37.40	267	3,597	7.42%	大買/鉅額交易
2018/01/08	44	32.98	6	33.42	34.00	38	3,450	1.10%
2018/01/05	15	30.16	20	29.93	30.95	-5	3,223	-0.16%
2018/01/04	12	26.90	4	27.91	28.15	8	2,767	0.29%
2018/01/03	22	24.60	23.1	25.03	25.60	-1.1	2,512	-0.04%
2018/01/02	20	22.50	12	22.56	23.30	8	2,309	0.35%