世紀鋼 (9958)-元大-南屯券商分點個股進出

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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/30	1.2	291.22	0	0.00	285.50	1.2	8,658	0.01%
2024/05/29	3	298.67	1	294.00	292.00	2	8,655	0.02%
2024/05/28	14	298.57	15	300.90	302.00	-1	8,624	-0.01%
2024/05/27	44	301.93	43.1	300.28	297.00	1	8,627	0.01%
2024/05/24	11	289.73	14	293.04	299.50	-3	8,472	-0.04%
2024/05/23	19	290.26	18	293.28	288.50	1	8,346	0.01%
2024/05/22	8.2	290.78	10	291.21	294.50	-1.8	8,328	-0.02%
2024/05/21	23	258.99	23	270.37	275.50	0	8,077	0.00%
2024/05/20	25.1	252.38	29.1	251.69	250.50	-4	7,769	-0.05%
2024/05/17	16	245.84	16	253.19	252.50	0	7,690	0.00%
2024/05/16	48	245.92	33.1	243.34	243.00	14.9	7,576	0.20%
2024/05/15	43.2	251.63	24	244.27	240.50	19.2	7,505	0.26%
2024/05/14	16	244.38	18.2	247.22	248.50	-2.2	7,230	-0.03%
2024/05/13	66	237.22	82.2	235.93	236.00	-16.2	6,998	-0.23%
2024/05/10	43	221.27	8	222.00	224.50	35	6,820	0.51%
2024/05/09	23	231.26	19	224.18	225.50	4	6,721	0.06%
2024/05/08	11	212.77	13.4	230.90	231.00	-2.4	6,564	-0.04%
2024/05/07	11	219.14	0	0.00	210.00	11	6,467	0.17%
2024/05/06	51	232.07	50	225.00	223.50	1	6,473	0.02%
2024/05/03	8.2	229.26	8	230.00	230.00	0.2	6,489	0.00%
2024/05/02	11.2	227.22	4	230.13	230.00	7.2	6,487	0.11%
2024/04/30	62	222.85	0	0.00	223.50	62	6,468	0.96%
2024/04/29	2	219.75	1.2	219.70	217.50	0.9	6,652	0.01%
2024/04/26	57	210.96	1	214.00	212.50	56	6,693	0.84%
2024/04/25	7	208.50	1	210.00	207.50	6	6,699	0.09%
2024/04/24	1	198.00	0	0.00	200.00	1	6,689	0.01%
2024/04/23	1	196.00	0	0.00	194.00	1	6,756	0.01%
2024/04/22	1	203.97	0	0.00	198.00	1	6,803	0.01%
2024/04/19	1	213.00	7	215.50	212.00	-6	6,981	-0.09%
2024/04/18	1	214.50	0	0.00	215.50	1	6,969	0.01%
2024/04/17	4.3	219.30	2	220.00	216.50	2.3	6,996	0.03%
2024/04/16	4	213.13	4	212.63	211.50	0	7,118	0.00%
2024/04/15	2	215.50	1	210.00	210.00	1	7,041	0.01%
2024/04/12	3	204.67	0	0.00	206.50	3	6,916	0.04%
2024/04/11	6.4	207.67	1	200.50	200.50	5.4	6,878	0.08%
2024/04/10	5	223.20	4	223.25	222.50	1	6,709	0.01%
2024/04/09	1.1	213.02	0	0.00	212.00	1.1	6,606	0.02%
2024/04/08	0	0.00	1	211.50	213.50	-1	6,659	-0.02%
2024/04/03	6	215.00	4	214.25	216.00	2	6,637	0.03%
2024/04/02	2	215.50	1	213.00	212.50	1	6,604	0.02%
2024/04/01	6.1	221.87	2	220.25	217.00	4.1	6,618	0.06%
2024/03/29	5	219.10	0	0.00	218.50	5	6,595	0.08%
2024/03/28	2	224.25	2	221.00	221.00	0	6,601	0.00%
2024/03/27	2.1	223.77	6	226.00	221.50	-4	6,580	-0.06%
2024/03/26	9	241.44	16	234.66	228.50	-7	6,614	-0.11%
2024/03/25	9	229.73	11	235.45	237.50	-2	6,471	-0.03%
2024/03/22	1.2	219.21	3	225.83	221.00	-1.8	6,440	-0.03%
2024/03/21	18	218.25	8	219.94	219.50	10	6,438	0.16%
2024/03/20	4	207.73	5	207.20	207.50	-1	6,744	-0.01%
2024/03/19	9.1	218.79	2	220.00	217.50	7.1	6,635	0.11%
2024/03/15	1	228.00	0	0.00	225.00	1	6,641	0.02%
2024/03/14	2	234.25	0	0.00	232.00	2	6,668	0.03%
2024/03/13	2	251.00	5	254.30	246.00	-3	6,671	-0.04%
2024/03/12	4	243.00	5	244.70	248.50	-1	6,712	-0.01%
2024/03/08	2	240.00	0	0.00	238.50	2	6,830	0.03%
2024/03/07	1	240.96	0	0.00	241.00	1	6,793	0.01%
2024/03/06	0	247.50	0.1	249.00	248.00	-0.1	6,691	0.00%
2024/03/05	5	248.30	3	246.00	249.00	2	6,663	0.03%
2024/03/04	2	258.50	0	0.00	252.50	2	6,596	0.03%
2024/03/01	0	0.00	6	255.50	260.00	-6	6,539	-0.09%
2024/02/29	7.1	263.09	3	261.83	257.50	4.1	6,506	0.06%
2024/02/23	4	263.75	3	260.93	253.00	1	6,487	0.01%
2024/02/22	3	248.50	3	248.17	254.50	0	6,364	0.00%
2024/02/20	1	243.50	0	0.00	237.50	1	6,315	0.02%
2024/02/19	3	247.00	1	242.00	240.50	2	6,365	0.03%
2024/02/16	1	246.00	1	242.00	248.00	0	6,428	0.00%
2024/02/15	0	0.00	3	223.33	235.00	-3	6,407	-0.05%
2024/02/05	0	0.00	1	218.00	219.00	-1	6,563	-0.02%
2024/02/01	2.1	216.71	0	0.00	217.00	2.1	6,831	0.03%
2024/01/31	1	221.00	0	0.00	219.00	1	6,912	0.01%
2024/01/30	3	226.67	1	223.50	222.50	2	6,893	0.03%
2024/01/29	1	219.00	1	224.00	225.00	0	6,876	0.00%
2024/01/26	1	222.00	1	219.50	219.50	0	6,900	0.00%
2024/01/25	1	219.00	1	217.00	217.00	0	6,971	0.00%
2024/01/23	3	209.33	5.1	214.83	220.50	-2.1	7,271	-0.03%
2024/01/22	4	201.50	6	201.08	205.50	-2	7,049	-0.03%
2024/01/19	1	191.50	0	192.50	191.00	1	6,986	0.01%
2024/01/18	1.2	195.58	0	0.00	197.00	1.2	6,972	0.02%
2024/01/17	2	206.00	3	204.67	205.00	-1	6,919	-0.01%
2024/01/16	3	204.50	4	203.88	204.50	-1	6,830	-0.01%
2024/01/15	6	196.75	8	202.38	203.50	-2	6,744	-0.03%
2024/01/12	1	193.00	1	191.00	189.00	0	6,546	0.00%
2024/01/11	0	0.00	3.3	190.14	191.50	-3.3	6,489	-0.05%
2024/01/10	2	189.00	3	188.67	189.00	-1	6,488	-0.02%
2024/01/08	0	0.00	0	183.50	183.50	0	6,330	0.00%
2024/01/05	1	183.50	1	182.50	183.50	0	6,336	0.00%
2024/01/04	0	0.00	0.2	179.97	180.00	-0.2	6,296	0.00%
2024/01/02	0	0.00	1	179.00	173.50	-1	6,320	-0.02%
2023/12/29	2	173.00	2	175.00	174.50	0	6,333	0.00%
2023/12/28	0	0.00	3	172.50	173.50	-3	6,368	-0.05%
2023/12/26	0	169.00	0	0.00	172.50	0	6,375	0.00%
2023/12/21	3	172.17	0	0.00	173.50	3	6,430	0.05%
2023/12/20	3	182.33	2	178.50	178.00	1	6,423	0.02%
2023/12/19	2	178.27	7	182.29	181.50	-5	6,383	-0.08%
2023/12/18	0	179.23	0.1	177.34	181.50	0	6,314	0.00%
2023/12/15	14.4	183.93	8	185.50	172.00	6.4	6,262	0.10%
2023/12/14	0	0.00	33	183.74	186.50	-33	5,929	-0.56%
2023/12/13	19	181.03	15	185.00	180.00	4	6,067	0.07%
2023/12/12	15	181.00	17	183.00	181.00	-2	6,307	-0.03%
2023/12/11	18	178.78	1	179.00	179.00	17	6,307	0.27%
2023/12/08	15	181.90	0	0.00	182.50	15	6,312	0.24%
2023/12/07	11	177.55	10	179.50	182.00	1	6,321	0.02%
2023/12/06	1	176.00	3	176.50	180.00	-2	6,256	-0.03%
2023/12/05	3	177.00	16	177.03	179.00	-13	6,182	-0.21%
2023/12/04	2	170.00	1	172.00	171.00	1	6,046	0.02%
2023/11/28	0	0.00	2	167.50	166.50	-2	6,249	-0.03%
2023/11/27	1	167.50	0	0.00	166.50	1	6,305	0.02%
2023/11/24	1	167.00	7	170.29	173.50	-6	6,299	-0.10%
2023/11/22	0.1	169.00	0	0.00	168.00	0.1	6,358	0.00%
2023/11/20	11	168.68	0	0.00	165.50	11	6,356	0.17%
2023/11/15	2	169.50	0	0.00	165.50	2	6,246	0.03%
2023/11/14	3	166.83	5	167.80	169.00	-2	6,146	-0.03%
2023/11/13	18.1	168.65	22.1	168.77	166.00	-4	6,074	-0.07%
2023/11/10	9	156.33	4	153.63	159.00	5	5,813	0.09%
2023/11/09	1	149.03	1	150.50	151.00	0	5,631	0.00%
2023/11/08	4	145.50	4	146.38	147.00	0	5,657	0.00%
2023/11/02	1	138.00	0	0.00	139.50	1	5,716	0.02%
2023/11/01	3	141.00	3	140.50	143.50	0	5,589	0.00%
2023/10/31	1	162.91	4.3	161.72	150.50	-3.3	5,324	-0.06%
2023/10/27	0	0.00	1	169.00	167.50	-1	5,387	-0.02%
2023/10/26	5	165.20	2	163.00	164.00	3	5,434	0.06%
2023/10/25	2	174.00	3	174.17	170.00	-1	5,423	-0.02%
2023/10/24	3	173.00	0	0.00	172.00	3	5,466	0.05%
2023/10/23	0	0.00	2.1	173.52	173.00	-2.1	5,583	-0.04%
2023/10/20	2	169.00	2	169.25	170.50	0	5,712	0.00%
2023/10/18	4	175.75	4	175.13	175.00	0	5,963	0.00%
2023/10/17	0.1	180.50	1	178.00	179.50	-0.9	5,956	-0.02%
2023/10/16	3	175.67	1	175.50	175.50	2	6,000	0.03%
2023/10/11	0.1	176.00	2	177.75	172.00	-1.9	6,489	-0.03%
2023/10/06	3	176.50	1	177.00	176.00	2	6,735	0.03%
2023/10/05	4	175.88	3	176.50	175.00	1	6,810	0.01%
2023/10/04	3	180.67	0	0.00	182.00	3	6,988	0.04%
2023/09/28	0	0.00	1	186.00	181.00	-1	7,767	-0.01%
2023/09/27	0	0.00	1.1	178.64	183.00	-1.1	7,818	-0.01%
2023/09/26	2	181.50	1	182.00	179.00	1	7,938	0.01%
2023/09/25	5	177.50	3	176.50	177.50	2	8,099	0.02%
2023/09/22	3	181.00	6	180.25	181.00	-3	8,446	-0.04%
2023/09/21	1	181.50	1	182.50	181.00	0	8,655	0.00%
2023/09/20	1	183.50	0	0.00	183.00	1	8,701	0.01%
2023/09/19	3	188.16	4	184.50	187.00	-1	8,614	-0.01%
2023/09/18	20	188.53	22	189.75	188.00	-2	8,476	-0.02%
2023/09/15	6	177.08	13	178.96	178.50	-7	8,215	-0.09%
2023/09/14	2	167.00	1	167.50	167.50	1	7,911	0.01%
2023/09/13	1	159.50	1	160.50	160.50	0	7,851	0.00%
2023/09/12	1	169.50	8	167.63	165.50	-7	7,792	-0.09%
2023/09/11	4	172.00	2	169.75	170.00	2	7,726	0.03%
2023/09/08	1	164.50	4	166.75	166.50	-3	7,673	-0.04%
2023/09/06	18.1	169.11	12	169.63	166.00	6.1	7,691	0.08%
2023/09/05	1	165.49	2	161.00	165.00	-1	7,660	-0.01%
2023/09/01	13	161.85	14	160.54	159.00	-1	7,583	-0.01%
2023/08/31	6	160.33	5	159.80	160.00	1	7,547	0.01%
2023/08/30	1	157.47	1	158.00	157.50	0	7,489	0.00%
2023/08/29	8	154.94	10	157.80	157.00	-2	7,445	-0.03%
2023/08/28	3	146.50	4	150.13	150.00	-1	7,327	-0.01%
2023/08/25	0	0.00	1	143.50	144.00	-1	7,256	-0.01%
2023/08/24	2	141.75	1	143.50	142.50	1	7,278	0.01%
2023/08/23	1	139.00	0	0.00	142.00	1	7,413	0.01%
2023/08/17	1	142.00	0	0.00	143.50	1	7,497	0.01%
2023/08/15	1	138.00	1	140.00	140.00	0	7,496	0.00%
2023/08/10	2	146.00	1	145.00	145.00	1	7,284	0.01%
2023/08/09	1.1	157.63	3	155.17	151.50	-1.9	7,190	-0.03%
2023/08/08	5	158.50	1.1	157.55	157.00	3.9	7,172	0.05%
2023/08/07	1	151.50	1	153.50	153.00	0	7,096	0.00%
2023/08/04	0	0.00	2	152.00	153.00	-2	7,112	-0.03%
2023/08/02	3	157.17	2	155.50	151.50	1	7,156	0.01%
2023/08/01	7	159.07	7	157.36	156.00	0	7,157	0.00%
2023/07/31	0	0.00	1	164.00	160.50	-1	7,087	-0.01%
2023/07/28	1	163.00	0	0.00	165.50	1	7,045	0.01%
2023/07/27	14	164.54	12	163.50	163.50	2	7,092	0.03%
2023/07/26	8	166.81	13	165.23	164.00	-5	7,021	-0.07%
2023/07/25	21	162.40	24	164.85	164.50	-3	6,878	-0.04%
2023/07/24	11	159.05	6	158.42	158.50	5	6,735	0.07%
2023/07/21	2	146.75	4	147.50	149.50	-2	6,458	-0.03%
2023/07/20	1	147.00	0	0.00	147.50	1	6,443	0.02%
2023/07/19	1	142.50	1	143.50	142.50	0	6,420	0.00%
2023/07/18	1	145.00	1	146.00	141.50	0	6,490	0.00%
2023/07/17	1	149.50	4	148.75	149.00	-3	6,392	-0.05%
2023/07/14	2	146.50	3	145.67	144.00	-1	6,242	-0.02%
2023/07/13	3.2	146.34	9	147.50	144.50	-5.8	6,123	-0.09%
2023/07/12	5	141.50	4	142.99	143.00	1	5,938	0.02%
2023/07/11	4	145.38	1	140.50	140.50	3	5,853	0.05%
2023/07/10	4	145.00	3	145.83	146.00	1	5,727	0.02%
2023/07/07	10	142.55	25.1	143.94	144.00	-15.1	5,747	-0.26%
2023/07/06	4	135.75	10.1	135.96	136.50	-6.1	5,326	-0.11%
2023/07/05	7	130.50	3	134.00	131.00	4	5,329	0.07%
2023/07/04	1	133.50	0.5	134.00	133.50	0.5	5,304	0.01%
2023/07/03	24	138.77	7	137.79	137.50	17	5,175	0.33%
2023/06/30	24.1	132.24	33	133.50	136.00	-8.9	4,961	-0.18%
2023/06/29	3	127.50	30	126.80	129.50	-27	4,553	-0.59%
2023/06/28	1.5	116.17	8	117.25	118.00	-6.5	4,363	-0.15%
2023/06/27	0	0.00	1	112.50	113.00	-1	4,255	-0.02%
2023/06/26	1	112.50	2	112.75	112.50	-1	4,252	-0.02%
2023/06/21	0	0.00	1	112.00	112.00	-1	4,249	-0.02%
2023/06/20	1	112.50	1	113.00	112.50	0	4,249	0.00%
2023/06/19	1	112.51	1	114.00	112.50	0	4,251	0.00%
2023/06/16	2	114.00	0	0.00	113.00	2	4,261	0.05%
2023/06/15	0	112.00	1	112.00	113.00	-1	4,258	-0.02%
2023/06/14	2	108.25	1	110.50	111.00	1	4,242	0.02%
2023/06/13	1.1	109.09	0	0.00	108.50	1.1	4,231	0.03%
2023/06/12	0.1	115.00	0	0.00	112.50	0.1	4,226	0.00%
2023/06/09	2	115.50	7	115.93	116.00	-5	4,198	-0.12%
2023/06/08	0	0.00	5	111.50	110.00	-5	4,149	-0.12%
2023/06/06	0	0.00	1	109.00	110.00	-1	4,162	-0.02%
2023/06/05	3	110.67	3	109.50	109.50	0	4,162	0.00%
2023/06/02	3	111.17	0	0.00	110.00	3	4,182	0.07%
2023/06/01	0	0.00	5	110.00	111.00	-5	4,174	-0.12%
2023/05/31	0	0.00	5.1	109.20	109.00	-5.1	4,137	-0.12%
2023/05/30	0	0.00	10	111.00	109.50	-10	4,128	-0.24%
2023/05/29	1	111.00	67	108.20	109.50	-66	4,073	-1.62%
2023/05/26	1	99.10	35	101.83	103.00	-34	3,928	-0.87%
2023/05/24	1	98.80	0	0.00	98.60	1	3,857	0.03%
2023/05/23	1	103.50	1	101.50	101.00	0	3,851	0.00%
2023/05/22	1	103.00	1	102.50	102.50	0	3,926	0.00%
2023/05/18	1	100.00	2.2	100.23	99.70	-1.2	3,932	-0.03%
2023/05/16	1	98.90	0	0.00	98.90	1	3,959	0.03%
2023/05/15	3	98.53	1	98.60	98.20	2	3,957	0.05%
2023/05/12	1.1	98.21	1	100.00	100.00	0.1	3,985	0.00%
2023/05/11	12	100.08	11	100.05	100.00	1	3,975	0.03%
2023/05/10	2	105.00	6	103.83	103.50	-4	3,949	-0.10%
2023/05/09	13	104.00	0	0.00	103.00	13	3,939	0.33%
2023/05/08	19.2	110.40	0	0.00	109.00	19.2	3,971	0.48%
2023/05/04	18	115.81	1	114.50	117.50	17	3,912	0.43%
2023/05/03	1	114.50	17	116.82	116.00	-16	4,009	-0.40%
2023/04/28	0	0.00	6	109.17	110.50	-6	3,980	-0.15%
2023/04/27	1	108.50	5	109.00	108.50	-4	4,030	-0.10%
2023/04/25	10	110.00	4	109.50	109.00	6	4,004	0.15%
2023/04/24	14	112.54	1.1	114.42	113.50	12.9	3,966	0.33%
2023/04/21	4.1	117.47	0	0.00	115.00	4.1	3,934	0.10%
2023/04/20	3	116.83	3	119.00	114.50	0	3,810	0.00%
2023/04/19	2	118.50	11	117.77	115.50	-9	3,799	-0.24%
2023/04/18	8	117.25	1	117.00	114.00	7	3,722	0.19%
2023/04/17	2	115.50	18	116.78	115.50	-16	3,711	-0.43%
2023/04/14	6	112.25	4	112.13	112.00	2	3,647	0.05%
2023/04/13	6	112.75	6	111.58	112.50	0	3,634	0.00%
2023/04/12	6	107.67	44.1	111.97	112.50	-38.1	3,558	-1.07%
2023/04/11	0	0.00	2	104.00	106.00	-2	3,367	-0.06%
2023/04/10	7	105.71	28	105.77	105.00	-21	3,443	-0.61%
2023/04/07	0	0.00	25	101.66	102.50	-25	3,296	-0.76%
2023/04/06	1	95.40	9	96.46	98.00	-8	3,247	-0.25%
2023/03/31	0	0.00	4	94.63	94.60	-4	3,358	-0.12%
2023/03/30	1	92.70	0	0.00	92.40	1	3,436	0.03%
2023/03/29	11	94.00	0	0.00	93.60	11	3,410	0.32%
2023/03/24	2	98.60	1	99.30	99.00	1	3,489	0.03%
2023/03/21	1	98.40	0	0.00	98.50	1	3,565	0.03%
2023/03/20	0	0.00	0.3	100.50	99.50	-0.3	3,563	-0.01%
2023/03/17	1	97.10	1	97.30	97.60	0	3,593	0.00%
2023/03/16	6	95.92	0	0.00	96.10	6	3,686	0.16%
2023/03/14	3	100.77	1	100.50	99.50	2	3,823	0.05%
2023/03/13	1	96.60	0.2	98.00	102.00	0.8	3,864	0.02%
2023/03/10	3	98.40	2	99.60	98.50	1	3,921	0.03%
2023/03/09	4	103.00	4	102.25	102.50	0	3,897	0.00%
2023/03/08	1	106.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	2.1	106.24	0	0.00	107.00	2.1	3,966	0.05%
2023/03/06	0	0.00	1	101.50	103.00	-1	3,954	-0.03%
2023/03/02	0	0.00	1	103.00	102.50	-1	3,986	-0.03%
2023/02/23	1	107.00	1	105.50	106.50	0	4,187	0.00%
2023/02/22	0	0.00	21	106.90	106.00	-21	4,189	-0.50%
2023/02/21	2	106.50	1	104.50	105.50	1	4,176	0.02%
2023/02/20	5.2	104.87	1	107.00	106.50	4.2	4,187	0.10%
2023/02/17	0	0.00	1	102.50	102.50	-1	4,128	-0.02%
2023/02/16	6	99.03	0	0.00	99.00	6	4,124	0.15%
2023/02/15	1	99.20	3	100.50	100.00	-2	4,121	-0.05%
2023/02/14	1.1	98.90	1	98.60	99.00	0.1	4,113	0.00%
2023/02/13	5	96.92	1	96.90	96.90	4	4,129	0.10%
2023/02/10	3	96.80	0	0.00	97.30	3	4,152	0.07%
2023/02/09	2	98.00	0	0.00	97.70	2	4,117	0.05%
2023/02/07	0	0.00	1	100.00	99.50	-1	4,073	-0.02%
2023/02/06	5	99.74	0	0.00	99.60	5	4,063	0.12%
2023/02/03	10	103.00	0	0.00	105.00	10	3,971	0.25%
2023/02/02	2	105.00	0	0.00	105.50	2	4,028	0.05%
2023/02/01	3	105.83	12.3	106.89	105.00	-9.3	3,987	-0.23%
2023/01/31	1	98.50	0	98.40	99.10	1	3,898	0.03%
2023/01/30	0	96.20	0	0.00	95.80	0	3,893	0.00%
2023/01/17	0	0.00	2	94.70	95.00	-2	4,001	-0.05%
2023/01/13	1	91.80	0	0.00	91.70	1	4,093	0.02%
2023/01/12	4	93.93	4	93.75	92.60	0	4,140	0.00%
2023/01/11	1	93.41	2	94.20	93.30	-1	4,190	-0.02%
2023/01/10	1	92.00	2	93.05	93.30	-1	4,159	-0.02%
2023/01/09	6	91.73	33	92.43	93.30	-27	4,100	-0.66%
2023/01/06	0	0.00	1	89.70	89.80	-1	4,022	-0.02%
2023/01/05	1	90.00	2	89.95	89.50	-1	4,011	-0.02%
2023/01/04	3	92.40	7	92.28	91.70	-4	3,978	-0.10%
2023/01/03	6	90.83	2	90.90	90.90	4	3,951	0.10%
2022/12/30	2	89.00	0	0.00	88.60	2	3,912	0.05%
2022/12/29	5	90.26	2	90.20	90.80	3	3,854	0.08%
2022/12/28	4	90.90	20	91.89	91.90	-16	3,763	-0.43%
2022/12/27	0	87.40	0	0.00	88.00	0	3,626	0.00%
2022/12/26	14	86.86	0	0.00	86.20	14	3,627	0.39%
2022/12/23	2	91.80	6	91.22	88.90	-4	3,619	-0.11%
2022/12/22	1	86.20	12	89.66	90.00	-11	3,537	-0.31%
2022/12/21	16	86.11	16	83.81	83.70	0	3,507	0.00%
2022/12/20	3	85.23	3	83.70	81.70	0	3,520	0.00%
2022/12/19	3	86.40	0	0.00	85.50	3	3,524	0.09%
2022/12/16	5	89.10	0	0.00	87.70	5	3,573	0.14%
2022/12/15	2	90.55	1	91.70	90.90	1	3,556	0.03%
2022/12/14	1	89.30	0	0.00	90.30	1	3,528	0.03%
2022/12/12	2	87.90	0	0.00	88.30	2	3,484	0.06%
2022/12/09	3	88.70	10	88.32	88.50	-7	3,476	-0.20%
2022/12/08	11	87.84	14	89.91	90.00	-3	3,421	-0.09%
2022/12/07	5	88.48	0	0.00	85.90	5	3,324	0.15%
2022/12/06	2	91.05	5	90.50	90.20	-3	3,217	-0.09%
2022/12/05	9	88.82	7	89.96	88.80	2	3,152	0.06%
2022/12/02	1	88.90	12	89.30	88.70	-11	3,095	-0.36%
2022/11/30	1	84.50	0	0.00	85.00	1	2,989	0.03%
2022/11/29	6	84.53	11	85.14	85.10	-5	2,969	-0.17%
2022/11/23	7	82.40	0	0.00	82.10	7	2,838	0.25%
2022/11/22	0.2	84.00	1	86.60	82.90	-0.8	2,816	-0.03%
2022/11/21	3	84.27	17	84.88	86.30	-14	2,738	-0.51%
2022/11/14	0.1	81.20	0	0.00	81.70	0.1	2,645	0.00%
2022/11/04	0	0.00	0.6	78.49	78.50	-0.6	2,964	-0.02%
2022/10/31	0	0.00	7	77.93	77.00	-7	2,895	-0.24%
2022/10/28	1	81.30	0	0.00	80.80	1	2,838	0.04%
2022/10/27	0	0.00	4	80.30	81.20	-4	2,823	-0.14%
2022/10/26	3	78.60	2	79.00	80.00	1	2,780	0.04%
2022/10/25	3	79.10	6	79.35	80.00	-3	2,724	-0.11%
2022/10/24	0	0.00	2	77.90	78.10	-2	2,582	-0.08%
2022/10/21	1	73.00	1	72.50	73.60	0	2,496	0.00%
2022/10/20	2	71.55	0	0.00	71.60	2	2,421	0.08%
2022/10/19	1	70.20	2	70.75	70.40	-1	2,376	-0.04%
2022/10/18	0	66.10	0	0.00	66.30	0	2,337	0.00%
2022/10/17	4	63.30	1	64.00	64.80	3	2,358	0.13%
2022/10/14	0	0.00	0.1	65.21	65.40	-0.1	2,359	0.00%
2022/10/13	5.1	63.60	1	63.40	63.40	4.1	2,375	0.17%
2022/10/12	2.2	64.66	0	64.80	65.30	2.2	2,390	0.09%
2022/10/11	0	0.00	0.1	66.15	66.80	-0.1	2,416	0.00%
2022/10/07	0.1	66.40	0	0.00	66.00	0.1	2,409	0.00%
2022/10/06	0.1	66.20	0.1	66.80	66.00	0	2,469	0.00%
2022/10/05	0.1	66.50	0.1	67.00	66.20	0	2,505	0.00%
2022/10/04	50.4	64.89	0.1	65.10	65.40	50.3	2,561	1.96%
2022/10/03	45	63.19	0.1	63.60	63.60	45	2,546	1.77%
2022/09/30	19.1	60.89	0.1	63.00	62.80	19	2,559	0.74%
2022/09/29	2.1	62.82	104.1	62.34	62.10	-102	2,542	-4.01%	大賣/鉅額交易
2022/09/28	10.1	64.34	5.1	63.01	63.00	5	2,539	0.20%
2022/09/27	0.1	66.20	1.1	65.34	66.80	-1	2,548	-0.04%
2022/09/26	8.1	68.28	10	69.30	66.40	-2	2,544	-0.08%
2022/09/23	5.2	71.74	10.1	75.66	70.40	-4.9	2,556	-0.19%
2022/09/22	4.1	76.21	0.1	78.30	76.20	4	2,561	0.16%
2022/09/21	0	80.00	0.1	79.95	78.30	-0.1	2,574	0.00%
2022/09/20	0	0.00	0.1	78.80	77.90	-0.1	2,636	0.00%
2022/09/19	3.1	81.03	0	86.23	80.80	3.1	2,673	0.11%
2022/09/16	0.1	82.80	0.2	83.36	81.90	-0.1	2,731	0.00%
2022/09/15	1.1	83.11	1	83.30	82.80	0.1	2,743	0.00%
2022/09/14	0.2	82.40	0.2	82.93	82.50	0	2,775	0.00%
2022/09/13	0	83.70	0.1	84.00	83.50	0	2,794	0.00%
2022/09/12	0.2	82.22	0.1	83.35	83.70	0	2,837	0.00%
2022/09/08	0	0.00	0.2	82.76	83.20	-0.2	2,926	-0.01%
2022/09/07	3.1	80.72	0.1	81.40	80.50	3.1	2,967	0.10%
2022/09/06	4.1	82.39	0.1	82.40	82.00	4.1	3,156	0.13%
2022/09/05	0.1	84.20	0.1	83.50	83.00	0	3,182	0.00%
2022/09/02	3.1	84.77	1.1	84.55	84.60	2.1	3,185	0.06%
2022/09/01	1.2	87.07	1.1	85.59	85.30	0.1	3,198	0.00%
2022/08/31	0	0.00	1.2	87.04	87.30	-1.2	3,214	-0.04%
2022/08/30	0	0.00	0.2	86.80	86.50	-0.2	3,228	-0.01%
2022/08/29	0.2	85.37	0	0.00	85.40	0.2	3,241	0.00%
2022/08/26	7.3	86.97	1	86.85	86.10	6.3	3,237	0.19%
2022/08/25	3	87.70	0	0.00	87.70	3	3,223	0.09%
2022/08/24	1	88.60	0.1	87.65	88.20	0.9	3,225	0.03%
2022/08/23	1.1	85.25	1.3	86.94	86.60	-0.3	3,215	-0.01%
2022/08/22	0.1	85.31	2.3	86.00	86.20	-2.2	3,253	-0.07%
2022/08/19	2.5	84.99	0.1	85.30	86.50	2.4	3,243	0.07%
2022/08/18	31.4	83.70	5.5	84.89	83.90	25.9	3,198	0.81%
2022/08/17	27.4	91.95	1.2	90.00	88.00	26.2	3,013	0.87%
2022/08/16	0.2	99.04	0	0.00	97.70	0.2	2,843	0.01%
2022/08/15	0	0.00	0.2	101.00	101.00	-0.2	2,818	-0.01%
2022/08/12	0.1	99.90	0	0.00	100.00	0.1	2,906	0.00%
2022/08/11	0.1	99.75	0	0.00	99.10	0.1	2,927	0.00%
2022/08/09	0	0.00	0.1	100.50	101.00	-0.1	2,968	0.00%
2022/08/08	0	98.36	3.1	100.01	100.00	-3	3,027	-0.10%
2022/08/05	1	98.80	1.1	98.33	98.90	-0.1	3,159	0.00%
2022/08/04	15.1	97.79	0	0.00	97.20	15.1	3,186	0.47%
2022/08/03	3.1	98.41	3.1	99.99	99.90	-0.1	3,194	0.00%
2022/08/02	0.1	99.35	0	0.00	98.90	0.1	3,214	0.00%
2022/07/28	0	0.00	7.1	101.92	100.50	-7.1	3,278	-0.22%
2022/07/26	0.1	100.00	0	0.00	99.40	0.1	3,399	0.00%
2022/07/25	7.1	100.57	1	101.00	100.00	6.1	3,457	0.17%
2022/07/22	5	98.50	0	0.00	98.00	5	3,576	0.14%
2022/07/21	0	96.70	0	0.00	97.80	0	3,745	0.00%
2022/07/19	0	97.40	0	0.00	97.40	0	4,609	0.00%
2022/07/18	1	92.80	1	93.80	94.50	0	4,654	0.00%
2022/07/14	7	96.23	4	94.48	96.30	3	4,833	0.06%
2022/07/13	1	97.00	0	0.00	96.40	1	4,957	0.02%
2022/07/12	1.1	98.01	0	0.00	98.00	1.1	5,311	0.02%
2022/07/05	5	114.00	8	113.38	112.50	-3	6,141	-0.05%
2022/07/04	0	0.00	5	109.50	112.50	-5	6,096	-0.08%
2022/07/01	2	112.00	12	111.67	109.00	-10	6,082	-0.16%
2022/06/30	13	112.58	15	111.03	110.50	-2	6,034	-0.03%
2022/06/29	0	0.00	5	110.00	110.50	-5	6,062	-0.08%
2022/06/28	1	111.00	0	0.00	108.50	1	6,091	0.02%
2022/06/22	2	100.50	0	0.00	99.70	2	6,360	0.03%
2022/06/21	15	100.25	0	0.00	101.00	15	6,577	0.23%
2022/06/17	14	100.85	1	101.00	101.00	13	6,524	0.20%
2022/06/16	7	106.86	1	106.51	105.50	6	6,414	0.09%
2022/06/15	17	110.77	12	113.58	108.00	5	6,386	0.08%
2022/06/14	9.1	109.12	1	108.50	110.00	8.1	6,176	0.13%
2022/06/09	2	115.25	1	115.00	114.50	1	6,112	0.02%
2022/06/07	1	112.50	0	0.00	114.00	1	6,089	0.02%
2022/06/06	6	112.75	0	0.00	113.00	6	6,101	0.10%
2022/06/02	2	113.00	0	0.00	112.50	2	6,122	0.03%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	4	117.63	5	117.10	116.50	-1	6,120	-0.02%
2022/05/26	11	112.73	0	0.00	112.50	11	6,065	0.18%
2022/05/24	16	116.03	4	116.13	114.50	12	6,028	0.20%
2022/05/20	6	121.92	4	119.25	117.50	2	5,961	0.03%
2022/05/19	12	116.75	3	118.50	119.00	9	5,901	0.15%
2022/05/17	2	118.25	2	117.75	118.50	0	5,839	0.00%
2022/05/16	4.2	116.30	8	117.69	118.50	-3.9	5,809	-0.07%
2022/05/13	18	117.72	17	116.00	116.00	1	5,750	0.02%
2022/05/12	1	115.00	0	0.00	112.00	1	5,612	0.02%
2022/05/06	2	121.25	0	0.00	119.50	2	5,498	0.04%
2022/05/05	2	122.25	0	0.00	122.00	2	5,479	0.04%
2022/05/04	14	121.64	0	123.00	120.50	14	5,462	0.26%
2022/05/03	2	123.75	1	124.50	123.50	1	5,418	0.02%
2022/04/29	1	127.00	1	125.00	127.50	0	5,388	0.00%
2022/04/28	31	131.14	1	130.50	125.00	30	5,336	0.56%
2022/04/27	10	130.75	10	131.40	134.00	0	5,177	0.00%
2022/04/26	73	134.38	75.1	133.68	133.50	-2.1	5,001	-0.04%
2022/04/25	2	124.50	2	127.00	127.50	0	4,210	0.00%
2022/04/22	6.1	129.24	5	129.30	128.50	1.1	4,124	0.03%
2022/04/21	9	130.66	1	129.00	127.50	8	4,080	0.20%
2022/04/20	27	131.65	2	133.00	131.00	25	4,037	0.62%
2022/04/19	12	134.04	11	134.18	133.50	1	3,920	0.03%
2022/04/18	9	132.78	21	133.71	132.50	-12	3,801	-0.32%
2022/04/15	32	132.03	77.8	130.88	130.50	-45.8	3,517	-1.30%
2022/04/14	3.3	121.68	63	123.33	124.00	-59.7	3,058	-1.95%
2022/04/12	0	118.00	0	0.00	118.50	0	2,793	0.00%
2022/04/11	1	117.00	1	115.00	115.00	0	2,716	0.00%
2022/04/01	1	113.50	2.2	116.14	115.50	-1.2	2,591	-0.05%
2022/03/31	1	114.00	1	112.00	111.00	0	2,490	0.00%
2022/03/30	1	114.00	6	112.50	112.50	-5	2,432	-0.21%
2022/03/29	2.4	114.88	0	0.00	113.50	2.4	2,388	0.10%
2022/03/28	3	118.00	0.2	121.50	121.50	2.8	2,230	0.13%
2022/03/25	18	118.03	2	121.00	119.00	16	2,145	0.75%
2022/03/24	6	115.42	16.5	115.99	119.50	-10.5	2,259	-0.46%
2022/03/23	1	111.50	2	111.75	111.50	-1	2,226	-0.04%
2022/03/17	0	0.00	0.1	107.50	107.50	-0.1	2,193	0.00%
2022/03/11	0.1	106.00	1	106.50	106.50	-0.9	2,213	-0.04%
2022/03/08	1	105.50	0	0.00	105.00	1	2,187	0.05%
2022/03/07	1	108.50	0	0.00	108.00	1	2,158	0.05%
2022/03/04	1	112.50	1	113.50	112.00	0	2,133	0.00%
2022/03/03	0.1	114.00	0	0.00	114.00	0.1	2,133	0.00%
2022/02/25	1	109.50	0	0.00	108.50	1	2,217	0.05%
2022/02/23	0	0.00	7	110.50	111.50	-7	2,224	-0.31%
2022/02/22	15	111.57	1	112.48	111.50	14	2,257	0.62%
2022/02/21	0	0.00	2	114.25	113.50	-2	2,253	-0.09%
2022/02/18	0	0.00	0	111.50	111.50	0	2,228	0.00%
2022/02/17	14	110.50	0	0.00	110.50	14	2,241	0.62%
2022/02/16	0	0.00	7	109.50	109.50	-7	2,266	-0.31%
2022/02/15	1	109.00	0	0.00	108.50	1	2,287	0.04%
2022/02/14	0.1	110.00	0	0.00	110.00	0.1	2,309	0.01%
2022/02/09	5	110.00	0	0.00	110.50	5	2,447	0.20%
2022/02/08	0	0.00	1	110.50	110.50	-1	2,457	-0.04%
2022/02/07	2	108.78	0	0.00	110.00	2	2,461	0.08%
2022/01/26	1	105.52	0	0.00	106.00	1	2,482	0.04%
2022/01/25	4	105.75	3	105.50	105.50	1	2,498	0.04%
2022/01/24	3	109.17	2	109.50	109.00	1	2,524	0.04%
2022/01/21	7	111.86	0	0.00	111.00	7	2,549	0.27%
2022/01/19	4.5	113.94	0	0.00	112.50	4.5	2,676	0.17%
2022/01/18	1	116.00	0	0.00	115.50	1	2,674	0.04%
2022/01/17	19.5	114.06	0	0.00	114.00	19.5	2,671	0.73%
2022/01/14	3	114.83	3	115.17	115.00	0	2,695	0.00%
2022/01/13	4	116.25	6	119.50	116.00	-2	2,717	-0.07%
2022/01/12	0	0.00	0	116.50	116.00	0	2,715	0.00%
2022/01/11	8	115.76	0	0.00	116.50	8	2,728	0.29%
2022/01/10	4	118.38	12	119.00	121.00	-8	2,728	-0.29%
2022/01/07	0	0.00	15	116.97	116.50	-15	2,746	-0.55%
2022/01/04	0	0.00	1	112.50	113.00	-1	2,989	-0.03%
2022/01/03	0	0.00	1	113.00	114.00	-1	3,122	-0.03%
2021/12/30	1	111.00	0	0.00	110.50	1	3,396	0.03%
2021/12/28	1	109.50	0	0.00	110.50	1	4,345	0.02%
2021/12/27	0	0.00	0.1	110.50	110.50	-0.1	4,786	0.00%
2021/12/24	16	110.56	0	111.50	110.50	16	5,362	0.30%
2021/12/22	0.1	113.50	2	112.25	112.00	-1.9	5,612	-0.03%
2021/12/21	3	114.50	0	114.00	114.00	3	5,597	0.05%
2021/12/20	11	118.18	15	118.77	114.00	-4	5,569	-0.07%
2021/12/17	9	115.77	31.1	117.83	116.50	-22	5,313	-0.41%
2021/12/15	0.1	109.00	0	0.00	109.00	0.1	5,101	0.00%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/08	8	111.88	7	110.50	110.50	1	5,113	0.02%
2021/12/03	1	113.00	0	0.00	110.50	1	5,182	0.02%
2021/11/30	1	110.00	1	112.00	112.00	0	5,196	0.00%
2021/11/29	0	0.00	3	109.50	109.00	-3	5,193	-0.06%
2021/11/26	0	0.00	2	110.00	110.00	-2	5,190	-0.04%
2021/11/25	0	0.00	3	112.00	111.50	-3	5,200	-0.06%
2021/11/24	30	115.38	28	113.29	112.00	2	5,212	0.04%
2021/11/23	0	111.00	3	111.67	111.00	-3	5,118	-0.06%
2021/11/22	5	111.10	3	110.00	109.50	2	5,143	0.04%
2021/11/19	0	0.00	1.2	110.21	111.50	-1.2	5,154	-0.02%
2021/11/18	0.2	107.88	1.1	107.07	109.00	-0.9	5,126	-0.02%
2021/11/17	0.1	108.50	0	0.00	107.50	0.1	5,138	0.00%
2021/11/16	4.1	109.49	1.1	109.54	108.50	3	5,148	0.06%
2021/11/15	0.1	109.50	11	108.50	109.00	-11	5,155	-0.21%
2021/11/12	0	0.00	0	111.50	111.00	0	5,142	0.00%
2021/11/11	0.1	112.50	0	0.00	112.50	0.1	5,132	0.00%
2021/11/10	1	117.00	1	116.47	114.00	0	5,123	0.00%
2021/11/08	5	114.90	4	115.63	114.00	1	5,101	0.02%
2021/11/05	5	110.00	0	0.00	110.50	5	5,044	0.10%
2021/11/04	2	112.50	1	112.50	110.50	1	5,066	0.02%
2021/11/03	7	112.71	2	113.75	112.00	5	5,088	0.10%
2021/11/02	6.1	111.85	1	111.00	111.50	5.1	5,088	0.10%
2021/11/01	0.1	115.50	2	117.50	115.00	-1.9	5,076	-0.04%
2021/10/29	7	112.50	4	112.88	113.00	3	5,063	0.06%
2021/10/28	0	0.00	26.2	113.63	114.00	-26.2	5,017	-0.52%
2021/10/27	4	108.75	1.2	108.83	109.00	2.9	4,896	0.06%
2021/10/26	0.1	106.50	0.4	107.41	106.00	-0.4	4,881	-0.01%
2021/10/25	1.2	105.52	3	105.50	105.50	-1.8	4,873	-0.04%
2021/10/22	11.3	105.97	2.1	106.29	105.50	9.2	4,896	0.19%
2021/10/21	8.1	107.68	0.2	109.25	108.00	7.9	4,909	0.16%
2021/10/20	2.2	107.52	2.2	109.06	106.50	0	4,874	0.00%
2021/10/19	4.1	108.00	0	0.00	108.00	4.1	4,845	0.08%
2021/10/18	7.4	107.63	0.2	110.00	107.50	7.2	4,837	0.15%
2021/10/15	22.2	108.23	3	109.50	110.50	19.2	4,826	0.40%
2021/10/14	66	113.45	47	115.63	111.50	19	4,733	0.40%
2021/10/13	2	113.50	2	117.50	118.00	0	4,607	0.00%
2021/10/12	28	117.52	1	123.00	113.00	27	4,523	0.60%
2021/10/08	12	121.00	4.3	123.47	121.00	7.7	4,420	0.17%
2021/10/07	28	119.20	23	118.87	123.50	5	4,316	0.12%
2021/10/06	71.3	127.49	73	126.28	122.00	-1.8	4,053	-0.04%
2021/10/05	24	117.54	20	121.10	123.50	4	3,406	0.12%
2021/10/04	36	116.90	39	119.26	121.50	-3	3,164	-0.09%
2021/10/01	22	118.73	56	118.32	113.00	-34	2,791	-1.22%
2021/09/30	9	112.78	36.5	114.06	116.50	-27.5	2,257	-1.22%
2021/09/29	11.1	107.98	5.3	107.76	106.00	5.8	2,115	0.27%
2021/09/28	0.1	103.00	0.1	104.50	103.50	0	2,203	0.00%
2021/09/27	0	0.00	1.1	103.59	103.00	-1.1	2,268	-0.05%
2021/09/24	0.1	103.00	0	0.00	102.50	0.1	2,382	0.00%
2021/09/22	2.1	102.74	2.1	102.04	102.50	0	2,597	0.00%
2021/09/17	1.2	104.00	0	0.00	103.50	1.2	2,701	0.04%
2021/09/16	1.2	103.63	0	0.00	104.00	1.2	2,764	0.04%
2021/09/15	0.2	105.67	0.1	108.00	104.50	0.1	2,857	0.00%
2021/09/14	0.2	106.17	0	0.00	105.00	0.2	3,029	0.00%
2021/09/10	0.1	108.50	0.3	109.68	109.50	-0.2	3,531	-0.01%
2021/09/09	0	0.00	0.2	106.67	106.50	-0.2	3,588	0.00%
2021/09/08	2.4	103.76	1	105.00	103.00	1.4	3,798	0.04%
2021/09/07	0.1	107.00	0	0.00	107.00	0.1	4,045	0.00%
2021/09/06	8.1	106.77	0	0.00	106.50	8.1	4,273	0.19%
2021/09/03	4.1	108.76	5	109.80	108.50	-1	4,632	-0.02%
2021/09/01	2	110.00	0	0.00	111.00	2	5,140	0.04%
2021/08/31	0	0.00	1	111.50	112.00	-1	5,146	-0.02%
2021/08/30	0	112.00	1	111.00	112.00	-1	5,221	-0.02%
2021/08/26	10	117.50	5	116.00	115.00	5	5,594	0.09%
2021/08/25	0	0.00	0.1	112.00	114.50	-0.1	5,636	0.00%
2021/08/24	0.1	109.00	0.1	111.50	110.50	-0.1	5,669	0.00%
2021/08/23	0.1	109.50	0.1	109.52	109.50	0	5,800	0.00%
2021/08/20	0	0.00	1	108.50	108.50	-1	5,868	-0.02%
2021/08/16	0.1	113.50	0	0.00	113.00	0.1	5,915	0.00%
2021/08/13	0	116.50	0	0.00	116.00	0	5,921	0.00%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/09	1	120.50	0	0.00	119.50	1	6,130	0.02%
2021/08/06	1	121.00	1	120.50	116.50	0	6,187	0.00%
2021/08/04	0	119.50	0	0.00	118.50	0	6,460	0.00%
2021/07/29	1	121.00	1	122.00	122.00	0	7,252	0.00%
2021/07/28	0	124.00	1	120.50	123.00	-1	7,292	-0.01%
2021/07/27	17	123.26	0	0.00	121.00	17	7,352	0.23%
2021/07/26	1	126.50	0	0.00	125.00	1	7,485	0.01%
2021/07/23	4	126.00	6	127.33	126.50	-2	7,531	-0.03%
2021/07/22	4	126.75	2	127.50	126.50	2	7,517	0.03%
2021/07/21	0	0.00	0	128.00	127.50	0	7,536	0.00%
2021/07/20	1	130.00	1	129.50	129.00	0	7,521	0.00%
2021/07/19	2	131.00	1	129.50	129.50	1	7,501	0.01%
2021/07/15	0	129.83	2	130.50	131.00	-2	7,606	-0.03%
2021/07/14	0	123.90	6	124.33	126.50	-6	7,680	-0.08%
2021/07/13	0	127.63	1	126.50	126.00	-1	7,810	-0.01%
2021/07/12	0	0.00	1	131.50	129.00	-1	7,844	-0.01%
2021/07/09	0	130.00	0	0.00	129.00	0	7,879	0.00%
2021/07/07	13	131.62	4	132.51	130.50	9	7,908	0.11%
2021/07/06	7	132.93	4	135.50	134.00	3	7,945	0.04%
2021/07/05	13	135.62	6	138.00	136.00	7	7,924	0.09%
2021/07/02	8	130.08	11	133.36	133.50	-3	7,828	-0.04%
2021/07/01	2	130.50	3.5	132.15	129.50	-1.5	7,797	-0.02%
2021/06/30	7	134.08	4	134.50	134.00	3	7,705	0.04%
2021/06/29	5	134.10	4	132.00	131.50	1	7,616	0.01%
2021/06/28	0	132.88	4	132.00	131.50	-4	7,515	-0.05%
2021/06/25	2	136.50	0	0.00	131.50	2	7,436	0.03%
2021/06/24	2	137.25	2	134.48	134.50	0	7,399	0.00%
2021/06/23	15	136.13	14	137.79	134.00	1	7,310	0.01%
2021/06/22	25.2	141.54	44.3	140.19	137.50	-19.1	7,170	-0.27%
2021/06/21	4	133.13	1	133.00	133.50	3	6,799	0.04%
2021/06/18	1	134.50	5	132.20	132.50	-4	6,703	-0.06%
2021/06/17	17.2	133.40	13	134.54	132.50	4.2	6,614	0.06%
2021/06/16	2.2	130.39	13	132.62	132.50	-10.8	6,410	-0.17%
2021/06/15	9	130.00	11.6	130.03	130.00	-2.6	6,149	-0.04%
2021/06/11	15	128.33	16	127.84	124.50	-1	5,929	-0.02%
2021/06/10	15	122.07	6	122.83	121.50	9	5,562	0.16%
2021/06/09	8	116.38	29.2	120.08	123.50	-21.2	5,306	-0.40%
2021/06/08	0	113.00	0	0.00	112.50	0	5,065	0.00%
2021/06/07	8	112.94	4	112.25	111.50	4	5,059	0.08%
2021/06/04	81	123.10	96	120.77	116.00	-15	4,986	-0.30%
2021/06/03	15	115.23	0	114.50	116.00	15	4,642	0.32%
2021/06/02	7	115.50	5.2	115.65	115.00	1.8	4,624	0.04%
2021/06/01	5	113.50	2	113.25	113.50	3	4,574	0.07%
2021/05/31	5	109.70	11.3	111.96	110.50	-6.3	4,564	-0.14%
2021/05/28	0.1	107.50	0.1	108.00	106.00	0	4,450	0.00%
2021/05/27	0	0.00	1	105.50	105.50	-1	4,400	-0.02%
2021/05/26	1	103.00	2.1	104.22	104.50	-1	4,505	-0.02%
2021/05/25	1.1	103.02	1.1	104.46	103.50	-0.1	4,499	0.00%
2021/05/24	0.1	103.00	0	0.00	103.50	0.1	4,519	0.00%
2021/05/20	0.1	103.00	0	0.00	101.50	0.1	4,619	0.00%
2021/05/19	3	107.00	1.3	106.64	106.00	1.8	4,617	0.04%
2021/05/18	4.1	100.65	14	102.11	104.50	-10	4,604	-0.22%
2021/05/17	10	96.00	0	0.00	95.50	10	4,577	0.22%
2021/05/14	3	108.67	0	0.00	106.00	3	4,465	0.07%
2021/05/13	42.2	104.02	0.2	108.50	106.00	41.9	4,390	0.95%
2021/05/12	9.2	109.40	68.1	105.92	105.50	-58.9	4,288	-1.37%
2021/05/11	19	118.97	14.2	117.47	116.00	4.8	4,090	0.12%
2021/05/10	8	124.00	19.2	124.72	122.50	-11.2	3,867	-0.29%
2021/05/07	5	117.40	5	117.30	116.50	0	3,558	0.00%
2021/05/06	4	117.25	18.3	117.22	119.00	-14.3	3,469	-0.41%
2021/05/05	6.3	106.91	3	107.97	109.00	3.3	3,343	0.10%
2021/05/04	2	109.75	2	108.25	106.50	0	3,356	0.00%
2021/05/03	6	115.67	0	0.00	112.00	6	3,386	0.18%
2021/04/29	2	115.00	1	116.00	116.00	1	3,283	0.03%
2021/04/28	0	0.00	1	113.50	113.50	-1	3,255	-0.03%
2021/04/27	1	114.50	1	116.00	114.00	0	3,268	0.00%
2021/04/26	0	0.00	8	112.50	115.00	-8	3,267	-0.24%
2021/04/22	2	113.25	1	112.00	112.00	1	3,332	0.03%
2021/04/21	1	117.00	3	117.50	116.50	-2	3,284	-0.06%
2021/04/20	2	118.52	1	117.00	117.50	1	3,261	0.03%
2021/04/19	11	116.55	11	118.29	119.00	0	3,242	0.00%
2021/04/16	2	113.50	0	0.00	114.00	2	3,150	0.06%
2021/04/15	5	113.50	4.1	112.53	112.00	0.9	3,155	0.03%
2021/04/14	1.1	107.78	1	110.00	110.50	0.1	3,196	0.00%
2021/04/13	1.2	112.23	0	0.00	110.50	1.2	3,157	0.04%
2021/04/12	2	108.52	12	111.14	112.00	-10	3,162	-0.32%
2021/04/09	3	108.83	1	108.83	108.00	2	3,138	0.06%
2021/04/08	3	110.83	1.8	110.41	110.50	1.3	3,123	0.04%
2021/04/07	2	107.00	3	108.21	108.00	-1	3,132	-0.03%
2021/04/06	2	105.75	3	106.63	106.50	-1	3,160	-0.03%
2021/04/01	8.1	105.88	1	106.51	106.00	7.1	3,207	0.22%
2021/03/31	1	107.00	0	0.00	106.00	1	3,224	0.03%
2021/03/30	2.1	104.80	3	106.74	108.50	-1	3,245	-0.03%
2021/03/29	2	105.00	0	0.00	105.50	2	3,277	0.06%
2021/03/26	1.2	104.69	0	0.00	105.50	1.2	3,391	0.04%
2021/03/25	2	104.76	0	0.00	105.00	2	3,485	0.06%
2021/03/24	1	106.01	0	0.00	106.00	1	3,537	0.03%
2021/03/23	1	110.00	0	0.00	109.50	1	3,558	0.03%
2021/03/22	0.2	111.50	0	0.00	111.00	0.2	3,572	0.01%
2021/03/19	4.1	111.54	0	0.00	111.50	4.1	3,659	0.11%
2021/03/18	0	115.17	1	115.00	113.50	-1	3,700	-0.03%
2021/03/16	1	112.51	0	0.00	112.00	1	3,793	0.03%
2021/03/12	0.1	113.00	0	0.00	112.00	0.1	3,859	0.00%
2021/03/11	1	113.50	0	0.00	113.50	1	3,876	0.03%
2021/03/05	1	113.00	2	112.25	112.00	-1	4,015	-0.02%
2021/03/04	2	116.25	0	0.00	113.00	2	4,113	0.05%
2021/03/03	0	0.00	2	115.00	114.00	-2	4,160	-0.05%
2021/03/02	8	114.50	8	114.56	113.50	0	4,227	0.00%
2021/02/26	3	119.00	11	119.32	114.00	-8	4,366	-0.18%
2021/02/25	0	0.00	2	114.25	115.00	-2	4,307	-0.05%
2021/02/24	2	114.50	2	114.00	114.00	0	4,359	0.00%
2021/02/23	0	0.00	3.3	113.64	115.50	-3.3	4,389	-0.08%
2021/02/22	7	113.64	2	115.00	115.00	5	4,366	0.11%
2021/02/19	1	111.50	6	110.33	111.50	-5	4,314	-0.12%
2021/02/18	7.2	110.44	4	111.13	109.50	3.2	4,362	0.07%
2021/02/17	1	108.00	1	103.00	108.00	0	4,402	0.00%
2021/02/05	1	104.00	0	0.00	103.50	1	4,388	0.02%
2021/02/04	0	0.00	1	104.50	105.00	-1	4,417	-0.02%
2021/02/03	1	104.50	0	0.00	102.00	1	4,432	0.02%
2021/01/29	1	102.00	1	102.00	100.50	0	4,630	0.00%
2021/01/26	1	107.00	0.2	109.00	109.00	0.8	4,830	0.02%
2021/01/25	3	111.17	1	110.00	110.50	2	4,821	0.04%
2021/01/22	1	105.00	3.2	104.03	105.00	-2.2	4,748	-0.05%
2021/01/21	1	100.50	1	99.20	100.50	0	4,716	0.00%
2021/01/20	1	101.00	4	100.50	100.00	-3	4,804	-0.06%
2021/01/19	0.2	102.56	2	104.50	103.00	-1.8	4,809	-0.04%
2021/01/18	2	99.55	1.6	98.87	102.50	0.5	4,802	0.01%
2021/01/15	1	100.50	30	101.00	100.50	-29	4,794	-0.60%
2021/01/14	1	104.00	2	104.75	103.50	-1	4,842	-0.02%
2021/01/13	0	0.00	1.1	103.00	102.50	-1.1	4,830	-0.02%
2021/01/12	4.2	102.19	1	104.00	101.50	3.2	4,904	0.07%
2021/01/08	13.1	112.19	1	109.00	109.00	12.1	4,914	0.25%
2021/01/07	11	110.18	16	111.81	113.50	-5	4,952	-0.10%
2021/01/06	1	107.50	0	0.00	106.50	1	5,136	0.02%
2021/01/05	1	110.50	2	110.75	110.00	-1	5,662	-0.02%
2021/01/04	1	105.50	3.1	106.32	109.50	-2.1	5,885	-0.04%
2020/12/31	2	107.25	1	109.49	107.00	1	5,926	0.02%
2020/12/30	20	108.25	1	107.50	109.00	19	6,274	0.30%
2020/12/29	2	109.25	0	0.00	109.00	2	6,638	0.03%
2020/12/28	8.2	110.13	0	0.00	110.00	8.2	6,673	0.12%
2020/12/25	7	111.79	0	0.00	112.50	7	6,715	0.10%
2020/12/24	2	113.50	3	113.83	113.00	-1	6,845	-0.01%
2020/12/23	4	114.00	1	114.50	113.50	3	7,092	0.04%
2020/12/22	6.4	119.76	13.4	116.28	113.50	-7	7,963	-0.09%
2020/12/21	1	118.50	2	113.75	118.50	-1	7,993	-0.01%
2020/12/18	3	113.50	1	114.00	112.00	2	8,037	0.02%
2020/12/17	11	110.00	0	0.00	110.50	11	8,124	0.14%
2020/12/15	3.2	112.19	1	111.50	111.50	2.2	8,619	0.03%
2020/12/14	1.2	116.67	0	0.00	116.50	1.2	8,628	0.01%
2020/12/11	11.3	120.02	1	122.50	120.00	10.3	8,708	0.12%
2020/12/10	2.2	124.93	1	122.00	121.50	1.2	8,802	0.01%
2020/12/09	0.2	123.25	0	0.00	122.00	0.2	9,052	0.00%
2020/12/07	4	122.25	1	123.00	122.50	3	9,957	0.03%
2020/12/04	0.1	124.00	6	123.75	124.00	-6	10,280	-0.06%
2020/12/03	1	129.00	2.1	127.24	126.00	-1.1	10,551	-0.01%
2020/12/02	0.1	127.00	1	127.00	126.00	-1	11,057	-0.01%
2020/12/01	1.1	130.00	0	0.00	128.50	1.1	11,168	0.01%
2020/11/30	5.2	130.54	8	132.13	130.50	-2.8	11,330	-0.02%
2020/11/27	6	128.42	1.2	128.60	129.00	4.8	11,394	0.04%
2020/11/26	9	127.33	4	126.88	127.00	5	11,696	0.04%
2020/11/25	5	123.80	0.3	125.20	125.50	4.7	12,113	0.04%
2020/11/24	4.2	120.04	6	120.33	120.00	-1.8	12,092	-0.01%
2020/11/23	6.5	122.54	0	0.00	122.00	6.5	12,418	0.05%
2020/11/20	1.2	123.20	11	123.45	123.50	-9.8	12,613	-0.08%
2020/11/19	4.1	126.26	0	0.00	126.00	4.1	12,815	0.03%
2020/11/18	3.5	124.79	3	125.00	124.50	0.5	13,059	0.00%
2020/11/17	0.1	125.00	27	123.96	124.00	-26.9	13,204	-0.20%
2020/11/16	15	126.50	9	127.06	125.50	6	13,334	0.04%
2020/11/13	4	129.50	1	130.00	130.00	3	13,382	0.02%
2020/11/12	0	0.00	4	129.63	128.50	-4	13,825	-0.03%
2020/11/11	0	131.50	1	130.52	130.50	-1	13,868	-0.01%
2020/11/10	5	132.50	1	131.00	130.50	4	13,956	0.03%
2020/11/09	1	134.50	2	134.75	134.00	-1	14,046	-0.01%
2020/11/06	0	0.00	8	131.19	131.00	-8	13,998	-0.06%
2020/11/05	4	131.25	1	133.00	130.00	3	14,170	0.02%
2020/11/04	4	130.75	1	132.50	129.50	3	14,447	0.02%
2020/11/03	2	131.75	2	131.75	131.50	0	14,817	0.00%
2020/11/02	1	131.00	3	127.50	127.50	-2	14,818	-0.01%
2020/10/30	0	0.00	1	134.00	130.00	-1	14,818	-0.01%
2020/10/29	2	132.25	2	132.75	132.00	0	14,959	0.00%
2020/10/28	3	134.86	6	136.08	133.50	-3	14,980	-0.02%
2020/10/26	0	0.00	2	131.50	130.00	-2	15,370	-0.01%
2020/10/23	6	132.75	11	132.00	132.00	-5	15,697	-0.03%
2020/10/22	11	128.14	32	129.44	131.00	-21	15,679	-0.13%
2020/10/21	2	133.75	1	133.50	132.00	1	15,659	0.01%
2020/10/20	18	132.81	5	131.50	132.50	13	15,711	0.08%
2020/10/19	2	135.25	11	135.05	135.00	-9	15,682	-0.06%
2020/10/16	10	135.25	7	137.29	134.50	3	15,822	0.02%
2020/10/15	3	139.67	1	139.00	138.00	2	15,821	0.01%
2020/10/14	33.1	142.71	16	141.47	141.50	17.1	15,766	0.11%
2020/10/13	40	143.76	45	142.59	139.50	-5	15,613	-0.03%
2020/10/12	25	138.56	33	136.97	139.00	-8	15,189	-0.05%
2020/10/08	1	136.50	3	135.00	135.00	-2	15,200	-0.01%
2020/10/07	47	137.43	49	137.64	135.50	-2	15,128	-0.01%
2020/10/06	32	137.56	55.3	135.23	138.00	-23.3	14,831	-0.16%
2020/10/05	6	128.83	5	127.50	130.00	1	14,654	0.01%
2020/09/30	2	124.00	5	126.20	128.00	-3	14,650	-0.02%
2020/09/28	25	124.24	7	125.00	124.00	18	14,564	0.12%
2020/09/25	70	131.39	89	134.28	123.50	-19	14,299	-0.13%
2020/09/24	3	131.17	3	132.67	131.00	0	13,382	0.00%
2020/09/23	20	132.70	21	131.76	133.00	-1	13,238	-0.01%
2020/09/22	29	130.43	27	131.39	130.00	2	13,125	0.02%
2020/09/21	33	133.74	21	136.29	132.00	12	13,008	0.09%
2020/09/18	21	135.48	24	130.85	135.00	-3	12,802	-0.02%
2020/09/17	20	129.30	26	131.88	129.00	-6	12,474	-0.05%
2020/09/16	20	131.38	21	128.48	132.00	-1	12,394	-0.01%
2020/09/15	20	129.40	20	129.28	129.50	0	12,266	0.00%
2020/09/14	36	128.53	39	127.85	129.00	-3	12,154	-0.02%
2020/09/11	47	135.46	58	137.66	130.50	-11	11,857	-0.09%
2020/09/10	14.1	132.15	9	133.22	133.50	5.1	11,230	0.05%
2020/09/09	6	129.50	6	131.00	134.00	0	10,947	0.00%
2020/09/08	51	128.10	19	129.50	127.00	32	10,630	0.30%
2020/09/07	35	134.13	36	133.57	132.50	-1	10,371	-0.01%
2020/09/04	5	122.80	2	125.25	124.00	3	9,944	0.03%
2020/09/03	5	123.40	0	0.00	124.50	5	9,887	0.05%
2020/09/02	2.2	121.70	1	124.00	123.50	1.2	9,735	0.01%
2020/09/01	16	122.44	25	122.62	120.00	-9	9,670	-0.09%
2020/08/31	76	122.49	67	122.08	123.00	9	9,339	0.10%
2020/08/28	6	113.50	9	112.83	113.50	-3	8,874	-0.03%
2020/08/27	17	115.85	20	115.45	113.50	-3	8,776	-0.03%
2020/08/26	0	0.00	14	112.46	113.50	-14	8,455	-0.17%
2020/08/25	20	111.18	18	109.81	108.00	2	8,298	0.02%
2020/08/24	3	107.50	3	107.50	108.00	0	8,316	0.00%
2020/08/21	3	101.83	8	101.94	102.50	-5	8,429	-0.06%
2020/08/20	5	100.00	11	99.65	99.00	-6	8,356	-0.07%
2020/08/19	13	105.00	1	104.50	105.50	12	8,192	0.15%
2020/08/18	49	106.00	29	107.41	105.00	20	8,084	0.25%
2020/08/17	1	99.60	5	99.78	101.00	-4	7,657	-0.05%
2020/08/14	11	99.75	0	0.00	98.50	11	7,612	0.14%
2020/08/13	4	97.00	1	96.00	99.40	3	7,588	0.04%
2020/08/12	7	98.64	2	99.00	98.20	5	7,538	0.07%
2020/08/11	8	99.40	11	99.68	99.10	-3	7,552	-0.04%
2020/08/10	32	101.41	40.5	99.91	98.40	-8.5	7,429	-0.11%
2020/08/07	43	99.15	38	97.84	100.00	5	7,137	0.07%
2020/08/05	0	0.00	2	93.55	93.60	-2	6,815	-0.03%
2020/08/04	15	94.26	15	95.86	94.00	0	6,837	0.00%
2020/08/03	8	92.70	1	93.00	93.00	7	6,713	0.10%
2020/07/31	15.5	92.32	7	93.21	92.20	8.5	6,772	0.13%
2020/07/30	32	94.64	13	94.59	93.50	19	7,089	0.27%
2020/07/29	34	93.99	27	93.04	92.80	7	7,121	0.10%
2020/07/28	3	88.93	0	0.00	87.60	3	6,862	0.04%
2020/07/27	5	89.50	3	89.13	89.30	2	6,882	0.03%
2020/07/24	5	89.70	0	0.00	87.70	5	6,840	0.07%
2020/07/23	45	88.38	1	88.70	89.60	44	6,813	0.65%
2020/07/22	12	90.48	22	91.35	88.40	-10	6,770	-0.15%
2020/07/21	0	0.00	3	88.73	89.10	-3	6,617	-0.05%
2020/07/17	1	88.00	3	88.40	86.60	-2	6,502	-0.03%
2020/07/16	1	87.40	6	87.48	88.00	-5	6,434	-0.08%
2020/07/15	6	87.33	4	88.03	85.50	2	6,338	0.03%
2020/07/13	0	0.00	1	85.60	84.50	-1	6,103	-0.02%
2020/07/10	18	85.92	15	86.19	85.20	3	6,061	0.05%
2020/07/09	5	84.92	12	84.00	83.70	-7	5,844	-0.12%
2020/07/07	2	81.95	0	0.00	81.50	2	5,885	0.03%
2020/07/06	0	0.00	3	85.00	85.00	-3	5,861	-0.05%
2020/07/03	2	84.90	1	85.00	84.80	1	5,902	0.02%
2020/07/02	2	84.80	0	0.00	84.70	2	5,995	0.03%
2020/06/16	1	87.10	0	0.00	86.90	1	6,739	0.01%
2020/06/15	0	0.00	1	86.70	86.10	-1	6,985	-0.01%
2020/06/11	6	88.65	0	0.00	87.40	6	7,441	0.08%
2020/06/10	2	91.60	0	0.00	91.00	2	7,668	0.03%
2020/06/09	10	92.20	0	0.00	91.70	10	8,053	0.12%
2020/06/08	1	92.50	3	93.00	92.90	-2	8,207	-0.02%
2020/06/05	2	90.50	0	0.00	91.40	2	8,337	0.02%
2020/06/01	1	90.90	3	90.30	91.20	-2	8,787	-0.02%
2020/05/29	6	92.23	4	91.45	89.50	2	8,748	0.02%
2020/05/28	7	91.31	6	92.33	91.80	1	8,599	0.01%
2020/05/27	0	0.00	1	86.80	87.50	-1	8,429	-0.01%
2020/05/26	0	0.00	2	86.40	86.40	-2	8,592	-0.02%
2020/05/25	1	86.10	1	86.10	86.50	0	8,772	0.00%
2020/05/22	1	86.20	0	0.00	84.30	1	8,761	0.01%
2020/05/19	3	88.30	2	87.50	86.50	1	8,637	0.01%
2020/05/18	0	0.00	2	87.50	87.70	-2	8,557	-0.02%
2020/05/15	0	0.00	1	83.50	83.20	-1	8,482	-0.01%
2020/05/14	5	85.10	1	87.60	84.20	4	8,460	0.05%
2020/05/13	1	86.90	0.4	86.20	85.90	0.7	8,343	0.01%
2020/05/12	1	89.30	2	90.05	87.40	-1	8,258	-0.01%
2020/05/07	1	90.00	22	88.41	90.00	-21	8,072	-0.26%
2020/05/06	10	91.38	15	93.11	88.50	-5	7,962	-0.06%
2020/05/05	83	87.66	43	89.56	91.30	40	7,567	0.53%
2020/05/04	0	0.00	5	85.18	83.00	-5	7,113	-0.07%
2020/04/30	5	83.44	3	82.73	83.80	2	7,022	0.03%
2020/04/28	4	82.10	0	0.00	82.50	4	6,967	0.06%
2020/04/27	15	79.07	0	0.00	80.00	15	6,962	0.22%
2020/04/24	2	78.95	15	78.60	78.60	-13	6,939	-0.19%
2020/04/22	3	80.60	0	0.00	81.50	3	6,872	0.04%
2020/04/17	0	0.00	8	83.85	81.80	-8	6,954	-0.12%
2020/04/16	10	83.82	0	0.00	83.70	10	6,962	0.14%
2020/04/09	0	0.00	6	84.73	81.30	-6	6,781	-0.09%
2020/04/08	0.4	84.00	1	83.00	84.30	-0.7	6,713	-0.01%
2020/04/07	2	82.25	1	82.80	83.00	1	6,658	0.02%
2020/04/06	0	0.00	1	80.00	81.80	-1	6,569	-0.02%
2020/04/01	0	0.00	1	77.20	78.90	-1	6,473	-0.02%
2020/03/30	0	0.00	5	74.78	74.10	-5	6,324	-0.08%
2020/03/27	2	77.30	2	75.50	75.60	0	6,358	0.00%
2020/03/26	2	75.75	0	0.00	75.80	2	6,378	0.03%
2020/03/24	2	75.00	0	0.00	74.60	2	6,241	0.03%
2020/03/23	2	71.65	6	70.72	72.50	-4	6,196	-0.06%
2020/03/20	3	73.60	3	74.80	73.00	0	6,100	0.00%
2020/03/19	5	76.22	3	71.60	71.60	2	5,881	0.03%
2020/03/18	1	80.60	4	79.52	79.50	-3	5,633	-0.05%
2020/03/17	3	84.83	2	81.35	78.60	1	5,468	0.02%
2020/03/16	12	85.98	13	86.56	83.60	-1	5,091	-0.02%
2020/03/13	11	83.43	3	82.90	84.40	8	4,749	0.17%
2020/03/12	1	80.30	5	81.60	81.00	-4	4,251	-0.09%
2020/03/11	5	83.22	23	83.33	83.00	-18	4,036	-0.45%
2020/03/10	20	83.30	2	80.80	83.30	18	3,777	0.48%
2020/03/09	2	79.55	2	80.10	78.60	0	3,560	0.00%
2020/03/06	2	79.10	4	79.50	78.70	-2	3,313	-0.06%
2020/03/05	3	77.00	1	76.80	77.50	2	3,167	0.06%
2020/03/04	1	78.00	0	0.00	75.90	1	3,118	0.03%
2020/03/03	5	79.92	7	79.53	78.10	-2	3,053	-0.07%
2020/03/02	6	78.12	1	74.00	79.00	5	2,907	0.17%
2020/02/27	1	78.40	18	76.60	73.60	-17	2,709	-0.63%
2020/02/26	2	75.25	3	74.60	77.00	-1	2,456	-0.04%
2020/02/25	0	0.00	1	73.50	73.40	-1	2,230	-0.04%
2020/02/24	0	0.00	4	73.30	73.20	-4	2,209	-0.18%
2020/02/18	1	73.20	2	72.25	71.80	-1	2,151	-0.05%
2020/02/17	1	71.70	0	0.00	72.30	1	2,152	0.05%
2020/02/10	1	66.40	0	0.00	67.80	1	2,236	0.04%
2020/02/06	2	69.05	1	69.80	68.90	1	2,498	0.04%
2020/01/31	2	68.20	12	67.95	68.60	-10	2,555	-0.39%
2020/01/30	0	0.00	1	67.00	66.90	-1	2,568	-0.04%
2020/01/20	1	71.80	0	0.00	71.80	1	2,529	0.04%
2020/01/14	100	72.82	3	73.00	72.30	97	2,602	3.73%
2020/01/13	24	73.28	141	73.48	72.50	-117	2,575	-4.54%	大賣/鉅額交易
2020/01/09	15	69.05	0	0.00	68.50	15	2,378	0.63%
2020/01/08	11	69.65	15	68.00	68.00	-4	2,370	-0.17%
2020/01/02	0	0.00	1	73.50	72.60	-1	2,547	-0.04%
2019/12/26	1	72.20	0	0.00	72.10	1	2,562	0.04%
2019/12/25	2	73.00	0	0.00	72.60	2	2,559	0.08%
2019/12/24	3	75.00	2	74.95	75.00	1	2,531	0.04%
2019/12/23	1	74.50	1	75.20	75.80	0	2,496	0.00%
2019/12/20	10	73.10	0	0.00	73.20	10	2,407	0.42%
2019/12/18	0	0.00	6	72.80	73.20	-6	2,448	-0.25%
2019/12/13	2	72.50	0	0.00	72.10	2	2,561	0.08%
2019/12/10	6	72.10	0	0.00	71.80	6	2,719	0.22%
2019/12/09	1	70.70	0	0.00	70.70	1	2,763	0.04%
2019/12/02	2	70.50	0	0.00	70.60	2	2,969	0.07%
2019/11/29	2	71.55	2	71.80	71.40	0	3,058	0.00%
2019/11/27	0	0.00	10	73.50	73.10	-10	3,066	-0.33%
2019/11/26	2	74.00	0	0.00	73.80	2	3,088	0.06%
2019/11/25	0	0.00	1	72.80	72.70	-1	3,105	-0.03%
2019/11/22	0	0.00	1	71.90	71.80	-1	3,144	-0.03%
2019/11/20	2	71.85	0	0.00	71.70	2	3,176	0.06%
2019/11/18	1	72.10	0	0.00	72.10	1	3,221	0.03%
2019/11/15	5	73.50	0	0.00	72.80	5	3,217	0.16%
2019/11/14	4	73.15	10	73.00	72.50	-6	3,203	-0.19%
2019/11/13	1	74.10	0	0.00	74.20	1	3,175	0.03%
2019/11/11	0	0.00	4	74.35	73.00	-4	3,136	-0.13%
2019/11/08	0	0.00	1	75.60	75.60	-1	3,100	-0.03%
2019/11/07	0	0.00	5	75.90	76.30	-5	3,072	-0.16%
2019/11/06	3	76.20	8	76.24	75.20	-5	3,027	-0.17%
2019/11/05	9	76.54	4	75.00	75.00	5	2,937	0.17%
2019/11/04	0	0.00	1	73.40	73.10	-1	2,784	-0.04%
2019/11/01	1	72.00	1	72.60	72.80	0	2,777	0.00%
2019/10/31	5	72.10	1	71.10	71.30	4	2,826	0.14%
2019/10/30	2	71.40	0	0.00	72.40	2	2,853	0.07%
2019/10/29	0	0.00	2	70.50	70.50	-2	2,838	-0.07%
2019/10/28	12	72.18	0	0.00	72.00	12	2,938	0.41%
2019/10/25	1	72.20	0	0.00	71.50	1	3,007	0.03%
2019/10/23	0	0.00	5	73.50	73.50	-5	3,136	-0.16%
2019/10/22	3	75.20	0	0.00	74.70	3	3,198	0.09%
2019/10/18	1	75.60	0	0.00	75.10	1	3,344	0.03%
2019/10/17	1	75.30	0	0.00	75.20	1	3,452	0.03%
2019/10/15	2	78.05	13	77.68	76.00	-11	4,065	-0.27%
2019/10/14	8	78.61	12	78.06	77.60	-4	4,178	-0.10%
2019/10/09	2	76.30	2	76.70	77.40	0	4,093	0.00%
2019/10/08	15	76.91	0	0.00	76.20	15	4,021	0.37%
2019/10/04	0	0.00	2	74.50	74.50	-2	3,973	-0.05%
2019/10/03	1	75.00	4	74.60	74.60	-3	4,037	-0.07%
2019/10/02	0	0.00	11	75.70	75.30	-11	4,017	-0.27%
2019/10/01	3	74.50	0	0.00	75.30	3	4,009	0.07%
2019/09/27	1	75.10	0	0.00	73.90	1	4,033	0.02%
2019/09/25	0	0.00	1	76.80	76.80	-1	3,976	-0.03%
2019/09/24	5	77.24	8	76.23	77.00	-3	3,966	-0.08%
2019/09/23	1	76.20	15	75.80	75.80	-14	3,918	-0.36%
2019/09/20	6	76.60	2	75.80	75.80	4	3,914	0.10%
2019/09/17	0	0.00	1	78.10	77.30	-1	3,835	-0.03%
2019/09/16	18	78.32	7	79.40	77.50	11	3,934	0.28%
2019/09/12	2	77.50	0	0.00	76.80	2	3,825	0.05%
2019/09/05	0	0.00	1	74.50	74.20	-1	3,689	-0.03%
2019/09/04	6	74.75	3	75.23	74.90	3	3,762	0.08%
2019/09/03	0	0.00	1	73.60	74.10	-1	3,726	-0.03%
2019/08/30	1	69.50	0	0.00	69.30	1	3,729	0.03%
2019/08/28	1	69.80	0	0.00	68.00	1	3,922	0.03%
2019/08/23	1	70.00	0	0.00	71.50	1	3,993	0.03%
2019/08/22	2	71.95	0	0.00	71.30	2	3,966	0.05%
2019/08/20	0	0.00	1	72.70	72.10	-1	3,923	-0.03%
2019/08/16	1	73.80	1	72.20	73.50	0	3,934	0.00%
2019/08/14	1	72.60	1	73.40	72.60	0	3,974	0.00%
2019/08/12	1	74.50	1	75.00	74.30	0	4,085	0.00%
2019/08/07	2	72.35	0	0.00	72.10	2	4,098	0.05%
2019/08/02	3	72.27	0	0.00	73.40	3	4,112	0.07%
2019/07/30	2	76.40	2	80.60	75.80	0	4,001	0.00%
2019/07/29	0	0.00	2	79.95	79.90	-2	3,882	-0.05%
2019/07/26	0	0.00	3	80.93	81.60	-3	3,842	-0.08%
2019/07/25	4	79.88	1	79.60	79.80	3	3,739	0.08%
2019/07/24	5	79.94	2	80.20	79.80	3	3,714	0.08%
2019/07/22	0	0.00	2	79.70	78.80	-2	3,615	-0.06%
2019/07/19	2	77.85	0	0.00	79.20	2	3,610	0.06%
2019/07/18	3	78.93	6	79.72	76.80	-3	3,515	-0.09%
2019/07/17	4	78.03	6	76.85	78.10	-2	3,303	-0.06%
2019/07/16	3	72.37	1	74.30	74.00	2	2,902	0.07%
2019/07/11	0	0.00	1	70.80	69.80	-1	2,876	-0.03%
2019/07/10	0	0.00	1	70.00	70.30	-1	2,876	-0.03%
2019/07/09	2	70.40	0	0.00	70.50	2	2,869	0.07%
2019/07/08	0	0.00	2	68.90	69.00	-2	2,834	-0.07%
2019/07/05	1	69.10	0	0.00	69.20	1	2,877	0.03%
2019/07/04	1	69.00	1	69.00	69.00	0	2,863	0.00%
2019/07/02	0	0.00	1	66.60	67.00	-1	2,871	-0.03%
2019/06/27	1	65.90	0	0.00	65.50	1	2,937	0.03%
2019/06/26	0	0.00	1	66.50	66.40	-1	2,975	-0.03%
2019/06/24	1	65.30	0	0.00	66.10	1	3,004	0.03%
2019/06/21	3	67.87	2	67.00	66.90	1	2,962	0.03%
2019/06/19	0	0.00	1	69.70	69.90	-1	2,941	-0.03%
2019/06/14	0	0.00	2	69.80	69.60	-2	3,334	-0.06%
2019/06/13	1	69.50	1	70.00	69.60	0	3,325	0.00%
2019/06/12	4	71.65	3	70.80	70.00	1	3,290	0.03%
2019/06/11	0	0.00	1	69.70	69.30	-1	3,206	-0.03%
2019/06/06	1	68.60	0	0.00	68.70	1	3,137	0.03%
2019/06/05	5	68.06	6	68.47	68.60	-1	3,078	-0.03%
2019/06/04	1	66.00	3	66.40	66.00	-2	2,931	-0.07%
2019/06/03	5	66.00	5	64.10	64.10	0	2,900	0.00%
2019/05/31	3	65.63	3	65.47	65.40	0	2,850	0.00%
2019/05/30	1	62.00	0	0.00	62.00	1	2,749	0.04%
2019/05/29	1	62.30	0	0.00	62.10	1	2,775	0.04%
2019/05/20	2	65.80	2	63.55	64.40	0	2,977	0.00%
2019/05/15	1	60.80	0	0.00	62.60	1	2,945	0.03%
2019/04/29	24	62.58	0	0.00	62.00	24	4,088	0.59%
2019/04/26	20	62.53	14	62.51	62.40	6	4,083	0.15%
2019/04/25	0	0.00	30	64.60	64.60	-30	4,066	-0.74%
2019/04/22	1	69.60	0	0.00	68.90	1	4,040	0.02%
2019/04/18	2	68.65	0	70.00	70.00	2	4,143	0.05%
2019/04/15	2	72.00	0	0.00	72.50	2	4,159	0.05%
2019/04/12	1	72.90	3	71.67	71.90	-2	4,313	-0.05%
2019/04/11	0	0.00	6	75.45	74.00	-6	4,398	-0.14%
2019/04/09	2	73.70	1	73.70	73.60	1	4,515	0.02%
2019/04/08	2	73.80	1	75.70	74.10	1	4,521	0.02%
2019/04/02	0	0.00	1	72.50	72.00	-1	4,550	-0.02%
2019/04/01	1	72.00	0	0.00	71.70	1	4,815	0.02%
2019/03/29	0	0.00	1	73.80	74.00	-1	4,907	-0.02%
2019/03/28	0	0.00	1	71.80	71.40	-1	4,929	-0.02%
2019/03/27	1	73.00	0	0.00	72.80	1	4,948	0.02%
2019/03/25	3	74.23	0	0.00	74.00	3	5,074	0.06%
2019/03/22	0	0.00	6	75.63	76.30	-6	5,057	-0.12%
2019/03/21	12	76.86	13	76.38	74.20	-1	5,039	-0.02%
2019/03/20	5	75.60	6	75.50	75.80	-1	4,979	-0.02%
2019/03/19	6	72.40	1	71.20	72.50	5	4,803	0.10%
2019/03/15	0	0.00	1	69.40	69.00	-1	4,770	-0.02%
2019/03/14	1	69.10	0	0.00	68.20	1	4,799	0.02%
2019/03/13	0	0.00	1	69.20	69.00	-1	4,848	-0.02%
2019/03/11	0	0.00	1	70.20	69.00	-1	5,007	-0.02%
2019/03/07	1	68.10	0	0.00	67.30	1	5,365	0.02%
2019/03/06	1	68.90	0	0.00	68.80	1	5,518	0.02%
2019/03/04	1	69.10	1	70.30	69.10	0	5,658	0.00%
2019/02/27	2	68.90	2	68.80	69.40	0	5,910	0.00%
2019/02/22	1	70.60	0	0.00	70.10	1	6,109	0.02%
2019/02/19	0	0.00	3	71.20	70.10	-3	6,159	-0.05%
2019/02/15	1	68.20	0	0.00	68.20	1	6,632	0.02%
2019/02/14	2	68.80	0	0.00	68.50	2	6,673	0.03%
2019/02/12	5	71.20	2	70.75	70.00	3	6,721	0.04%
2019/02/11	0	0.00	6	69.60	69.90	-6	6,675	-0.09%
2019/01/30	0	0.00	1	68.30	65.80	-1	6,692	-0.01%
2019/01/29	1	66.80	0	0.00	66.90	1	6,755	0.01%
2019/01/28	0.1	66.30	0	0.00	66.30	0.1	6,809	0.00%
2019/01/25	7	65.39	7	65.31	64.40	0	6,929	0.00%
2019/01/24	6	64.17	3	64.00	65.60	3	6,718	0.04%
2019/01/23	1	58.90	5.3	59.22	60.00	-4.3	6,490	-0.07%
2019/01/22	4	56.30	0	0.00	56.30	4	6,503	0.06%
2019/01/21	0.1	55.20	0	0.00	55.20	0.1	6,652	0.00%
2019/01/16	0.2	57.80	0	0.00	57.80	0.2	6,925	0.00%
2019/01/15	2	53.60	0	0.00	56.50	2	7,096	0.03%
2019/01/10	1	54.30	1	55.10	55.10	0	7,773	0.00%
2019/01/09	0	0.00	2	53.40	53.00	-2	7,830	-0.03%
2019/01/08	0	0.00	1	52.70	52.50	-1	7,968	-0.01%
2019/01/07	22	52.79	1	53.90	52.80	21	8,129	0.26%
2019/01/04	0	0.00	20	52.50	52.50	-20	8,277	-0.24%
2019/01/03	21	57.85	2	58.45	58.30	19	8,492	0.22%
2019/01/02	0	0.00	20	61.10	61.10	-20	8,680	-0.23%
2018/12/28	2	66.05	2	66.15	65.00	0	8,801	0.00%
2018/12/27	2	64.00	2	63.40	63.70	0	9,037	0.00%
2018/12/26	10	64.93	2	64.00	63.20	8	9,370	0.09%
2018/12/25	10	65.25	10.4	65.00	65.00	-0.4	9,769	0.00%
2018/12/24	27	67.81	24	67.83	67.10	3	10,018	0.03%
2018/12/22	4	64.40	3	64.90	65.00	1	10,207	0.01%
2018/12/21	0.2	59.20	1	57.40	59.10	-0.8	10,623	-0.01%
2018/12/20	4	60.40	12	60.71	59.00	-8	10,960	-0.07%
2018/12/18	0	0.00	1	61.00	61.00	-1	11,953	-0.01%
2018/12/17	2	63.50	2	63.35	63.20	0	12,303	0.00%
2018/12/14	0.1	63.40	7	63.10	63.20	-6.9	12,465	-0.06%
2018/12/12	20	66.27	0	0.00	66.20	20	12,862	0.16%
2018/12/05	1	66.60	0	0.00	66.90	1	14,250	0.01%
2018/12/04	1	70.20	1	70.50	69.20	0	14,513	0.00%
2018/12/03	19	68.95	32	68.40	68.30	-13	14,797	-0.09%
2018/11/30	9	68.03	17	69.17	67.80	-8	14,973	-0.05%
2018/11/28	2	71.60	4	71.08	71.00	-2	14,595	-0.01%
2018/11/26	4.1	70.05	4	71.43	72.30	0.1	14,478	0.00%
2018/11/23	7	75.16	4	75.18	74.80	3	14,229	0.02%
2018/11/22	6	77.37	2	77.95	76.50	4	14,115	0.03%
2018/11/21	0	0.00	3	80.60	80.30	-3	14,052	-0.02%
2018/11/20	4	80.18	0	0.00	80.00	4	14,013	0.03%
2018/11/19	10	81.50	4	80.80	80.70	6	14,004	0.04%
2018/11/16	2	81.30	3	80.60	80.30	-1	14,049	-0.01%
2018/11/15	5	83.82	3	84.67	82.20	2	13,976	0.01%
2018/11/14	6	85.67	12	84.60	83.80	-6	13,824	-0.04%
2018/11/13	4	80.90	3	80.37	80.90	1	13,419	0.01%
2018/11/12	1	81.00	0	0.00	80.20	1	13,402	0.01%
2018/11/09	5	79.02	3	78.67	79.80	2	13,327	0.02%
2018/11/08	2	81.00	1	79.70	78.50	1	13,296	0.01%
2018/11/07	0	0.00	1	81.00	80.30	-1	13,236	-0.01%
2018/11/06	5	80.66	3	81.60	79.50	2	13,157	0.02%
2018/11/05	2	80.10	2	79.00	78.60	0	12,993	0.00%
2018/11/02	3	77.97	6	79.18	77.70	-3	12,891	-0.02%
2018/11/01	1	74.20	9	74.56	74.50	-8	12,665	-0.06%
2018/10/31	15	74.50	7	74.90	74.30	8	12,596	0.06%
2018/10/26	1	81.30	1	78.60	77.10	0	12,151	0.00%
2018/10/25	7	78.57	2	78.70	80.00	5	12,043	0.04%
2018/10/23	4	82.45	43	82.30	81.40	-39	11,815	-0.33%
2018/10/22	21	80.93	27	80.19	81.80	-6	11,596	-0.05%
2018/10/19	16	78.38	2	75.50	78.70	14	11,432	0.12%
2018/10/18	2	77.90	0	0.00	76.90	2	11,219	0.02%
2018/10/17	3	76.33	2	75.60	75.00	1	10,919	0.01%
2018/10/16	10	76.40	13	77.71	75.50	-3	10,849	-0.03%
2018/10/15	2	80.20	1	79.20	78.00	1	10,703	0.01%
2018/10/12	26	80.45	12	79.88	81.00	14	10,551	0.13%
2018/10/11	1	80.20	2	81.80	77.40	-1	10,349	-0.01%
2018/10/09	1	84.00	4	84.20	86.00	-3	10,213	-0.03%
2018/10/08	14	84.00	10	84.34	83.00	4	10,041	0.04%
2018/10/05	8	86.58	10	86.19	86.00	-2	9,870	-0.02%
2018/10/04	5	86.44	3	85.13	88.90	2	9,556	0.02%
2018/10/03	15	87.87	13	87.58	84.30	2	9,225	0.02%
2018/10/02	13	90.38	13	91.45	90.00	0	8,836	0.00%
2018/10/01	15	90.30	12	91.17	92.50	3	8,548	0.04%
2018/09/28	26	95.51	22	97.23	90.90	4	8,092	0.05%
2018/09/27	38	98.26	97.1	97.35	99.00	-59.1	7,571	-0.78%
2018/09/26	87	98.78	35	96.03	100.00	52	7,234	0.72%
2018/09/25	36	94.11	47	94.77	91.40	-11	6,718	-0.16%
2018/09/21	41	92.83	1	89.60	93.50	40	6,141	0.65%
2018/09/19	0	0.00	4	84.60	84.40	-4	5,686	-0.07%
2018/09/18	3	85.87	9	84.80	83.50	-6	5,687	-0.11%
2018/09/17	1	81.50	3	82.70	85.20	-2	5,506	-0.04%
2018/09/14	5	77.74	3	80.30	80.00	2	5,357	0.04%
2018/09/13	2	84.85	2	83.45	83.10	0	5,057	0.00%
2018/09/12	7	83.80	7	84.13	85.00	0	4,890	0.00%
2018/09/11	10	77.70	14	78.73	79.50	-4	5,000	-0.08%
2018/09/10	13	76.11	8	76.84	77.50	5	4,947	0.10%
2018/09/07	23	71.22	29	74.11	74.50	-6	4,690	-0.13%
2018/09/06	23	70.62	24	70.45	69.30	-1	4,552	-0.02%
2018/09/05	0	0.00	1	69.70	69.70	-1	4,361	-0.02%
2018/09/03	6	63.65	0	0.00	62.60	6	4,278	0.14%
2018/08/22	10	60.60	0	0.00	60.80	10	4,475	0.22%
2018/08/21	20	61.35	0	0.00	61.10	20	4,499	0.44%
2018/08/20	10	60.00	0	0.00	61.50	10	4,545	0.22%
2018/08/17	0	0.00	42	60.62	60.50	-42	4,488	-0.94%
2018/08/08	0	0.00	1	69.10	68.50	-1	4,433	-0.02%
2018/08/03	0	0.00	1	69.30	69.70	-1	4,453	-0.02%
2018/07/31	1	68.90	0	0.00	69.30	1	4,509	0.02%
2018/07/30	1	70.40	0	0.00	68.70	1	4,552	0.02%
2018/07/26	1	68.20	1	68.00	68.30	0	4,516	0.00%
2018/07/25	0	0.00	1	70.90	69.80	-1	4,465	-0.02%
2018/07/24	1	70.20	2	70.50	70.10	-1	4,457	-0.02%
2018/07/18	0	0.00	2	68.20	68.10	-2	4,975	-0.04%
2018/07/17	3	68.93	2	68.50	67.20	1	4,953	0.02%
2018/07/16	2	68.45	0	0.00	70.60	2	4,762	0.04%
2018/07/13	2	64.80	3	64.80	64.20	-1	4,662	-0.02%
2018/07/12	3	64.50	3	64.97	64.50	0	4,647	0.00%
2018/07/02	0	0.00	10	63.23	62.30	-10	6,626	-0.15%
2018/06/29	2	64.30	12	63.98	63.50	-10	7,054	-0.14%
2018/06/27	20	65.90	0	0.00	62.70	20	8,332	0.24%
2018/06/26	2	63.50	2.1	64.02	64.90	-0.1	8,802	0.00%
2018/06/22	1	63.20	4	64.15	61.60	-3	8,963	-0.03%
2018/06/21	0	0.00	2	69.95	66.20	-2	9,315	-0.02%
2018/06/20	28	70.07	22	71.12	70.20	6	9,496	0.06%
2018/06/15	0	0.00	6	65.18	63.20	-6	9,827	-0.06%
2018/06/14	28	63.37	21	65.35	62.50	7	9,898	0.07%
2018/06/13	1	55.60	2	60.60	60.60	-1	10,054	-0.01%
2018/06/11	2	55.25	0	0.00	54.70	2	10,221	0.02%
2018/06/08	0	0.00	1	55.50	54.70	-1	10,384	-0.01%
2018/06/06	1	58.60	21	57.84	58.90	-20	11,129	-0.18%
2018/06/05	1	57.10	2	57.55	56.20	-1	11,160	-0.01%
2018/06/04	13	57.12	14	58.09	58.00	-1	11,225	-0.01%
2018/06/01	3	49.37	4	53.35	54.20	-1	11,274	-0.01%
2018/05/31	3	50.87	0	0.00	49.35	3	11,491	0.03%
2018/05/30	2	50.30	2	49.95	50.00	0	11,776	0.00%
2018/05/29	11	51.88	0	0.00	50.50	11	11,998	0.09%
2018/05/28	0	0.00	1	51.80	50.30	-1	12,283	-0.01%
2018/05/25	8	55.49	0	0.00	55.10	8	12,605	0.06%
2018/05/24	3	59.27	0	0.00	59.00	3	13,238	0.02%
2018/05/23	1	59.20	0	0.00	59.20	1	13,666	0.01%
2018/05/22	28	54.93	28	58.00	58.00	0	13,930	0.00%
2018/05/17	0	0.00	2	52.00	49.55	-2	14,865	-0.01%
2018/05/09	2	47.35	10	46.15	49.00	-8	17,854	-0.04%
2018/05/08	0	0.00	5	51.70	46.80	-5	17,929	-0.03%
2018/05/07	5	52.50	1	49.80	52.00	4	17,936	0.02%
2018/04/27	0	0.00	1	70.30	73.80	-1	18,128	-0.01%
2018/04/26	9	74.76	0	0.00	73.70	9	17,823	0.05%
2018/04/25	1	79.30	0	0.00	81.80	1	17,643	0.01%
2018/04/24	0	0.00	8	84.15	81.00	-8	17,647	-0.05%
2018/04/23	0	0.00	1	83.00	83.50	-1	17,918	-0.01%
2018/04/18	7	83.90	0	0.00	83.10	7	17,921	0.04%
2018/04/16	2	83.50	1	81.00	82.60	1	18,044	0.01%
2018/04/13	8	82.68	1	81.00	84.80	7	18,169	0.04%
2018/04/12	0	0.00	2	85.10	85.00	-2	18,343	-0.01%
2018/04/11	52	83.22	51	83.80	86.00	1	18,776	0.01%
2018/04/10	25	89.81	39	92.39	83.30	-14	18,412	-0.08%
2018/04/09	25	88.74	14	89.04	92.50	11	17,913	0.06%
2018/04/03	5	83.60	8	83.01	84.10	-3	17,701	-0.02%
2018/04/02	18	81.96	23	82.35	81.70	-5	17,646	-0.03%
2018/03/31	55	81.05	58	81.12	80.50	-3	17,313	-0.02%
2018/03/30	69	81.29	76	80.20	83.40	-7	16,682	-0.04%
2018/03/29	22	71.09	4	73.70	75.90	18	15,958	0.11%
2018/03/28	0	0.00	23	69.21	69.00	-23	15,366	-0.15%
2018/03/27	21	69.93	5	70.30	69.50	16	15,310	0.10%
2018/03/26	3	69.03	12	68.95	70.00	-9	15,026	-0.06%
2018/03/23	51	66.10	44	67.29	67.50	7	14,647	0.05%
2018/03/22	13.1	64.42	13	67.39	65.70	0.1	14,338	0.00%
2018/03/21	2	66.80	6	66.52	65.70	-4	13,650	-0.03%
2018/03/20	2	64.05	2	63.85	64.30	0	13,424	0.00%
2018/03/19	17	65.22	15	63.78	63.10	2	13,399	0.01%
2018/03/16	4	61.90	1	62.40	61.20	3	13,028	0.02%
2018/03/15	7	61.33	2	61.05	61.40	5	12,907	0.04%
2018/03/14	2	60.85	3	61.60	61.00	-1	12,787	-0.01%
2018/03/13	18	61.81	16	63.60	60.00	2	12,630	0.02%
2018/03/12	4	58.38	3	58.57	62.90	1	12,141	0.01%
2018/03/09	3	57.07	0	0.00	57.20	3	11,822	0.03%
2018/03/08	8	58.20	6	58.20	58.50	2	11,720	0.02%
2018/03/07	1	60.60	1	60.50	58.00	0	11,607	0.00%
2018/03/06	3	61.20	4	59.25	60.70	-1	11,486	-0.01%
2018/03/05	8	61.11	7	58.80	59.00	1	11,234	0.01%
2018/03/02	3	62.87	9	62.60	61.80	-6	10,941	-0.05%
2018/03/01	18	63.39	20	61.84	63.50	-2	10,699	-0.02%
2018/02/27	1	60.60	9	62.04	62.50	-8	10,391	-0.08%
2018/02/26	91	57.65	107	57.20	59.00	-16	10,017	-0.16%	大賣/
2018/02/23	17	67.05	12	67.25	56.50	5	9,342	0.05%
2018/02/22	4	61.85	8	62.03	62.70	-4	8,886	-0.05%
2018/02/21	8	55.89	13	55.18	57.00	-5	8,514	-0.06%
2018/02/12	0	0.00	2	51.35	51.90	-2	8,049	-0.02%
2018/02/09	20	48.10	1	48.80	47.20	19	7,837	0.24%
2018/02/08	24	47.48	24	47.50	46.30	0	7,587	0.00%
2018/02/07	15	54.42	12	49.61	48.95	3	7,199	0.04%
2018/02/06	38	55.63	28	56.78	52.20	10	6,565	0.15%
2018/02/05	28	56.71	37	54.37	58.00	-9	5,914	-0.15%
2018/02/02	23	52.78	11	51.43	52.80	12	5,273	0.23%
2018/02/01	2	45.33	44	43.82	48.00	-42	4,891	-0.86%
2018/01/31	45	43.52	22	41.42	43.65	23	4,577	0.50%
2018/01/30	0	0.00	35	40.01	39.70	-35	4,503	-0.78%
2018/01/29	1	39.25	0	0.00	39.70	1	4,515	0.02%
2018/01/26	36	39.50	27.1	42.06	40.00	8.9	4,440	0.20%
2018/01/25	29	41.97	0	0.00	42.00	29	4,341	0.67%
2018/01/24	14	40.60	0	0.00	41.55	14	4,329	0.32%
2018/01/23	8	41.60	0	0.00	41.60	8	4,313	0.19%
2018/01/18	2	37.50	1	37.50	37.50	1	4,220	0.02%
2018/01/17	50	33.10	1	29.70	34.10	49	4,175	1.17%
2018/01/12	3	44.50	0	0.00	40.70	3	3,807	0.08%
2018/01/11	4	45.20	5	44.70	45.20	-1	3,760	-0.03%
2018/01/10	3	41.10	1	39.30	41.10	2	3,707	0.05%
2018/01/09	0	0.00	48	36.71	37.40	-48	3,597	-1.33%
2018/01/08	1	33.05	24	33.32	34.00	-23	3,450	-0.67%
2018/01/05	33.1	30.10	31	30.05	30.95	2.1	3,223	0.07%
2018/01/04	0	0.00	20.1	28.15	28.15	-20.1	2,767	-0.73%
2018/01/03	22	23.78	0	0.00	25.60	22	2,512	0.88%
2018/01/02	16	22.31	27	23.09	23.30	-11	2,309	-0.48%