世紀鋼 (9958)-第一金-忠孝券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
212.0
漲跌
▼3.5
漲幅
-1.62%
成交量
7,046張
產業
上市鋼鐵類股
814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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	25.2	211.49	5	211.00	212.00	20.2	6,981	0.29%
2024/04/18	0	0.00	25	213.60	215.50	-25	6,969	-0.36%
2024/04/17	3	220.83	3	218.17	216.50	0	6,996	0.00%
2024/04/16	5	208.50	10	213.50	211.50	-5	7,118	-0.07%
2024/04/15	7	212.21	6	215.25	210.00	1	7,041	0.01%
2024/04/12	5	202.50	1	202.00	206.50	4	6,916	0.06%
2024/04/11	65.2	207.09	7	205.00	200.50	58.2	6,878	0.85%
2024/04/10	11	223.14	10	226.00	222.50	1	6,709	0.01%
2024/04/09	4	214.00	0	0.00	212.00	4	6,606	0.06%
2024/04/08	11	210.82	7.1	212.84	213.50	3.9	6,659	0.06%
2024/04/03	34	214.41	4	215.00	216.00	30	6,637	0.45%
2024/04/02	18	213.39	0	0.00	212.50	18	6,604	0.27%
2024/04/01	3	221.83	4	218.75	217.00	-1	6,618	-0.02%
2024/03/29	59	221.21	0	0.00	218.50	59	6,595	0.89%
2024/03/28	5.1	221.61	2	224.25	221.00	3.1	6,601	0.05%
2024/03/27	75	225.37	1	226.00	221.50	74	6,580	1.12%
2024/03/26	15	232.40	0	0.00	228.50	15	6,614	0.23%
2024/03/25	1	236.00	37	234.28	237.50	-36	6,471	-0.56%
2024/03/22	29	219.53	22	223.39	221.00	7	6,440	0.11%
2024/03/21	1	221.50	156	219.93	219.50	-155	6,438	-2.41%	大賣/鉅額交易
2024/03/20	168	207.47	16	208.34	207.50	152	6,744	2.25%	大買/鉅額交易
2024/03/19	54	220.62	5	222.50	217.50	49	6,635	0.74%
2024/03/18	38	224.22	0	0.00	224.00	38	6,628	0.57%
2024/03/15	6	228.42	1	226.50	225.00	5	6,641	0.08%
2024/03/14	4	237.63	0	0.00	232.00	4	6,668	0.06%
2024/03/13	0	0.00	1	255.00	246.00	-1	6,671	-0.01%
2024/03/12	1	242.00	79	240.56	248.50	-78	6,712	-1.16%
2024/03/11	2	233.00	72	234.94	230.50	-70	6,718	-1.04%
2024/03/08	3	234.67	36	238.65	238.50	-33	6,830	-0.48%
2024/03/07	55	236.75	146	242.65	241.00	-91	6,793	-1.34%	大賣/
2024/03/06	5	248.50	0	0.00	248.00	5	6,691	0.07%
2024/03/05	18	249.83	16	248.25	249.00	2	6,663	0.03%
2024/03/04	6	260.08	2	262.50	252.50	4	6,596	0.06%
2024/03/01	12	256.33	17	255.15	260.00	-5	6,539	-0.08%
2024/02/29	11	251.64	66	262.44	257.50	-55	6,506	-0.85%
2024/02/27	15	251.33	10	253.10	249.50	5	6,532	0.08%
2024/02/26	5	254.50	5	257.30	254.00	0	6,507	0.00%
2024/02/23	7	255.86	44	265.86	253.00	-37	6,487	-0.57%
2024/02/22	11	239.18	80	252.18	254.50	-69	6,364	-1.08%
2024/02/21	8	237.63	0	0.00	236.50	8	6,285	0.13%
2024/02/20	2	243.50	0	0.00	237.50	2	6,315	0.03%
2024/02/19	11	243.64	4	247.38	240.50	7	6,365	0.11%
2024/02/16	5	246.80	43	244.64	248.00	-38	6,428	-0.59%
2024/02/15	2	237.25	2	235.75	235.00	0	6,407	0.00%
2024/02/05	0	0.00	5	221.00	219.00	-5	6,563	-0.08%
2024/02/02	5	217.00	3	217.50	216.50	2	6,768	0.03%
2024/02/01	4	218.00	2	220.50	217.00	2	6,831	0.03%
2024/01/31	1	220.00	6	219.33	219.00	-5	6,912	-0.07%
2024/01/25	0	0.00	4	217.75	217.00	-4	6,971	-0.06%
2024/01/23	3	217.83	4	218.38	220.50	-1	7,271	-0.01%
2024/01/22	4	202.38	3	203.83	205.50	1	7,049	0.01%
2024/01/19	6	193.75	0	0.00	191.00	6	6,986	0.09%
2024/01/18	7	196.29	3	196.00	197.00	4	6,972	0.06%
2024/01/17	6	203.50	5	204.00	205.00	1	6,919	0.01%
2024/01/16	9	202.11	6.4	203.37	204.50	2.6	6,830	0.04%
2024/01/15	9.1	190.64	13	198.54	203.50	-4	6,744	-0.06%
2024/01/12	2	191.00	12	190.25	189.00	-10	6,546	-0.15%
2024/01/11	8	186.69	11	189.09	191.50	-3	6,489	-0.05%
2024/01/10	38	178.93	34.2	185.14	189.00	3.8	6,488	0.06%
2024/01/09	0	0.00	6	185.00	186.50	-6	6,323	-0.09%
2024/01/08	16	183.66	1	183.00	183.50	15	6,330	0.24%
2024/01/05	7	182.50	8	183.19	183.50	-1	6,336	-0.02%
2024/01/04	3	178.00	11	179.73	180.00	-8	6,296	-0.13%
2024/01/03	11	176.50	5	177.50	177.50	6	6,295	0.10%
2024/01/02	10	176.75	11	178.64	173.50	-1	6,320	-0.02%
2023/12/29	2	173.50	5	175.00	174.50	-3	6,333	-0.05%
2023/12/28	0	0.00	28	172.27	173.50	-28	6,368	-0.44%
2023/12/27	3.1	168.40	0	0.00	168.00	3.1	6,389	0.05%
2023/12/26	5	171.50	0	0.00	172.50	5	6,375	0.08%
2023/12/25	3	171.00	6	170.50	168.00	-3	6,407	-0.05%
2023/12/22	6.1	172.84	1	173.50	171.50	5.1	6,401	0.08%
2023/12/21	41.2	173.31	43	174.95	173.50	-1.8	6,430	-0.03%
2023/12/20	6	178.83	5	183.00	178.00	1	6,423	0.02%
2023/12/19	0	0.00	5	180.50	181.50	-5	6,383	-0.08%
2023/12/18	0.1	180.00	11	175.41	181.50	-10.9	6,314	-0.17%
2023/12/15	47	182.71	57	185.48	172.00	-10	6,262	-0.16%
2023/12/14	3	183.33	42	187.21	186.50	-39	5,929	-0.66%
2023/12/13	0	0.00	2	185.00	180.00	-2	6,067	-0.03%
2023/12/12	3	180.50	42	182.17	181.00	-39	6,307	-0.62%
2023/12/11	10	177.75	0	0.00	179.00	10	6,307	0.16%
2023/12/08	2	183.00	0	0.00	182.50	2	6,312	0.03%
2023/12/07	8	177.13	10	181.25	182.00	-2	6,321	-0.03%
2023/12/06	5.1	179.69	14	178.89	180.00	-8.9	6,256	-0.14%
2023/12/05	9	175.50	5	172.50	179.00	4	6,182	0.06%
2023/12/04	1	172.00	19	169.13	171.00	-18	6,046	-0.30%
2023/12/01	18.1	166.92	10	169.25	167.00	8.1	6,117	0.13%
2023/11/30	2	166.00	2	165.50	166.00	0	6,185	0.00%
2023/11/29	5.1	166.50	5	169.00	166.00	0.1	6,221	0.00%
2023/11/28	2	167.00	0	0.00	166.50	2	6,249	0.03%
2023/11/27	18	167.92	0	0.00	166.50	18	6,305	0.29%
2023/11/24	10.1	167.77	33	170.39	173.50	-22.9	6,299	-0.36%
2023/11/22	0	0.00	12	169.50	168.00	-12	6,358	-0.19%
2023/11/21	31	166.48	0	0.00	163.50	31	6,356	0.49%
2023/11/20	12	169.17	1	165.50	165.50	11	6,356	0.17%
2023/11/17	6	168.83	7	170.79	168.50	-1	6,332	-0.02%
2023/11/16	0	0.00	22	167.23	170.00	-22	6,303	-0.35%
2023/11/15	15	169.00	15	171.00	165.50	0	6,246	0.00%
2023/11/14	8.1	166.26	8	167.94	169.00	0.1	6,146	0.00%
2023/11/13	58	165.68	51	170.89	166.00	7	6,074	0.12%
2023/11/10	13.1	153.09	18	155.92	159.00	-4.9	5,813	-0.08%
2023/11/09	12	149.13	10	150.75	151.00	2	5,631	0.04%
2023/11/08	7	147.14	15	144.17	147.00	-8	5,657	-0.14%
2023/11/07	5	139.50	0	0.00	140.00	5	5,620	0.09%
2023/11/06	9	140.89	5	143.00	141.00	4	5,696	0.07%
2023/11/03	5	138.00	0	0.00	140.00	5	5,700	0.09%
2023/11/02	14	140.18	2	138.50	139.50	12	5,716	0.21%
2023/11/01	77.1	138.53	10	143.50	143.50	67.1	5,589	1.20%
2023/10/31	20.1	160.48	88	160.95	150.50	-68	5,324	-1.28%
2023/10/30	0	0.00	46	168.37	167.00	-46	5,302	-0.87%
2023/10/27	2	165.75	7	166.29	167.50	-5	5,387	-0.09%
2023/10/26	17.2	164.41	8	167.00	164.00	9.2	5,434	0.17%
2023/10/25	38	171.79	10	174.75	170.00	28	5,423	0.52%
2023/10/24	5	172.00	1	173.00	172.00	4	5,466	0.07%
2023/10/23	4	173.50	10	173.75	173.00	-6	5,583	-0.11%
2023/10/20	49	169.81	49	170.90	170.50	0	5,712	0.00%
2023/10/19	9	173.50	5	174.00	173.00	4	5,913	0.07%
2023/10/18	3	175.50	0	0.00	175.00	3	5,963	0.05%
2023/10/17	8	179.13	0	0.00	179.50	8	5,956	0.13%
2023/10/16	5	174.20	14	176.18	175.50	-9	6,000	-0.15%
2023/10/13	11	172.95	0	0.00	172.00	11	6,119	0.18%
2023/10/12	52	173.56	5	174.00	175.50	47	6,335	0.74%
2023/10/11	30	177.58	0	0.00	172.00	30	6,489	0.46%
2023/10/06	1	173.00	0	0.00	176.00	1	6,735	0.01%
2023/10/05	41	177.40	72	176.36	175.00	-31	6,810	-0.46%
2023/10/04	2	182.50	75	178.22	182.00	-73	6,988	-1.04%
2023/10/03	22	178.77	10	180.50	176.50	12	7,197	0.17%
2023/10/02	51	184.18	9	183.83	182.50	42	7,640	0.55%
2023/09/28	6	183.67	0	0.00	181.00	6	7,767	0.08%
2023/09/27	0	0.00	106	181.97	183.00	-106	7,818	-1.36%	大賣/鉅額交易
2023/09/26	1	181.00	16	182.16	179.00	-15	7,938	-0.19%
2023/09/25	5	176.00	6	175.92	177.50	-1	8,099	-0.01%
2023/09/22	2	181.50	15.1	180.51	181.00	-13.1	8,446	-0.16%
2023/09/21	5	184.00	2	181.50	181.00	3	8,655	0.03%
2023/09/20	6	185.83	0	0.00	183.00	6	8,701	0.07%
2023/09/19	10	186.50	1	187.00	187.00	9	8,614	0.10%
2023/09/18	12	189.08	22	191.02	188.00	-10	8,476	-0.12%
2023/09/15	20	174.75	21	178.95	178.50	-1	8,215	-0.01%
2023/09/14	5	164.00	10	167.50	167.50	-5	7,911	-0.06%
2023/09/13	13	160.69	6	159.67	160.50	7	7,851	0.09%
2023/09/12	0	0.00	1	169.50	165.50	-1	7,792	-0.01%
2023/09/11	0	0.00	12	169.17	170.00	-12	7,726	-0.16%
2023/09/08	0	0.00	6	168.83	166.50	-6	7,673	-0.08%
2023/09/07	0.3	165.50	0	0.00	165.50	0.3	7,677	0.00%
2023/09/06	11	168.68	5	172.60	166.00	6	7,691	0.08%
2023/09/05	0	0.00	9	163.61	165.00	-9	7,660	-0.12%
2023/09/04	27	160.52	0	0.00	159.00	27	7,600	0.36%
2023/08/31	0	0.00	1	160.00	160.00	-1	7,547	-0.01%
2023/08/30	0	0.00	80	157.31	157.50	-80	7,489	-1.07%
2023/08/29	25	155.90	12	156.46	157.00	13	7,445	0.17%
2023/08/28	10	150.25	23	150.22	150.00	-13	7,327	-0.18%
2023/08/25	0	0.00	35	142.07	144.00	-35	7,256	-0.48%
2023/08/24	0	0.00	10	142.50	142.50	-10	7,278	-0.14%
2023/08/21	1	138.50	1	140.00	138.50	0	7,474	0.00%
2023/08/18	10	144.25	0.2	143.00	138.50	9.8	7,510	0.13%
2023/08/17	1	137.50	6	139.67	143.50	-5	7,497	-0.07%
2023/08/16	6	137.17	0	0.00	137.00	6	7,498	0.08%
2023/08/15	50	139.94	5	138.00	140.00	45	7,496	0.60%
2023/08/14	38.1	136.65	18.3	138.96	139.00	19.8	7,452	0.27%
2023/08/11	1.1	141.59	63	141.38	143.50	-61.9	7,361	-0.84%
2023/08/10	16	145.25	10	148.00	145.00	6	7,284	0.08%
2023/08/09	13	156.12	5	152.50	151.50	8	7,190	0.11%
2023/08/08	21	157.00	1	160.50	157.00	20	7,172	0.28%
2023/08/07	10	153.00	2.1	151.57	153.00	7.9	7,096	0.11%
2023/08/04	78.1	152.91	0	0.00	153.00	78.1	7,112	1.10%
2023/08/02	30	156.68	44	152.36	151.50	-14	7,156	-0.20%
2023/08/01	122	154.18	7	154.93	156.00	115	7,157	1.61%	大買/鉅額交易
2023/07/31	16	161.97	193.5	162.67	160.50	-177.5	7,087	-2.50%	大賣/鉅額交易
2023/07/28	8	164.06	4	165.63	165.50	4	7,045	0.06%
2023/07/27	6	163.00	0	0.00	163.50	6	7,092	0.08%
2023/07/26	23	163.09	40	165.13	164.00	-17	7,021	-0.24%
2023/07/25	66	160.33	2	166.00	164.50	64	6,878	0.93%
2023/07/24	280	158.33	2.1	160.24	158.50	277.9	6,735	4.13%	大買/鉅額交易
2023/07/21	36	148.78	3	148.00	149.50	33	6,458	0.51%
2023/07/20	8.5	144.40	3	145.67	147.50	5.5	6,443	0.09%
2023/07/19	2	141.00	130	143.71	142.50	-128	6,420	-1.99%	大賣/鉅額交易
2023/07/18	20	146.03	3	145.50	141.50	17	6,490	0.26%
2023/07/17	0.1	150.50	37	150.03	149.00	-36.9	6,392	-0.58%
2023/07/14	52	144.84	3	148.00	144.00	49	6,242	0.78%
2023/07/13	50	145.40	55.2	148.38	144.50	-5.2	6,123	-0.08%
2023/07/12	3	141.00	7	140.64	143.00	-4	5,938	-0.07%
2023/07/11	5	142.50	1.6	143.50	140.50	3.4	5,853	0.06%
2023/07/10	1	144.00	29	146.60	146.00	-28	5,727	-0.49%
2023/07/07	0	0.00	129	143.78	144.00	-129	5,747	-2.24%	大賣/鉅額交易
2023/07/06	5	134.30	19.1	135.37	136.50	-14.1	5,326	-0.26%
2023/07/05	17	131.74	1	131.50	131.00	16	5,329	0.30%
2023/07/04	37	134.31	7	133.93	133.50	30	5,304	0.57%
2023/07/03	4.8	138.50	31	139.24	137.50	-26.2	5,175	-0.51%
2023/06/30	13	130.92	52	135.16	136.00	-39	4,961	-0.79%
2023/06/29	0	0.00	8	129.50	129.50	-8	4,553	-0.18%
2023/06/28	0	0.00	4	117.50	118.00	-4	4,363	-0.09%
2023/06/19	2	113.00	0	0.00	112.50	2	4,251	0.05%
2023/06/16	0	0.00	1	114.50	113.00	-1	4,261	-0.02%
2023/06/15	10	112.00	0	0.00	113.00	10	4,258	0.23%
2023/06/14	0	0.00	13	108.50	111.00	-13	4,242	-0.31%
2023/06/13	0	0.00	0.5	110.31	108.50	-0.5	4,231	-0.01%
2023/06/12	0	0.00	2.5	114.30	112.50	-2.5	4,226	-0.06%
2023/06/09	0	0.00	3	115.67	116.00	-3	4,198	-0.07%
2023/06/08	1	113.00	0	0.00	110.00	1	4,149	0.02%
2023/06/05	0	109.50	1	110.50	109.50	-1	4,162	-0.02%
2023/06/01	15	109.50	0	0.00	111.00	15	4,174	0.36%
2023/05/31	10	109.50	4	109.25	109.00	6	4,137	0.15%
2023/05/30	0	0.00	6	112.00	109.50	-6	4,128	-0.15%
2023/05/29	3	111.33	36	108.76	109.50	-33	4,073	-0.81%
2023/05/26	0	0.00	27	103.00	103.00	-27	3,928	-0.69%
2023/05/25	3	98.57	0	0.00	98.60	3	3,868	0.08%
2023/05/24	32	98.96	0	0.00	98.60	32	3,857	0.83%
2023/05/23	0	0.00	47	103.00	101.00	-47	3,851	-1.22%
2023/05/22	0	0.00	2	103.00	102.50	-2	3,926	-0.05%
2023/05/19	1	98.00	0	0.00	98.00	1	3,934	0.03%
2023/05/18	2	100.00	0	0.00	99.70	2	3,932	0.05%
2023/05/17	3	99.90	0	0.00	100.00	3	3,948	0.08%
2023/05/16	4	98.90	0	0.00	98.90	4	3,959	0.10%
2023/05/15	2	98.75	1	98.20	98.20	1	3,957	0.03%
2023/05/12	26	99.89	0	0.00	100.00	26	3,985	0.65%
2023/05/11	6	100.00	1	100.00	100.00	5	3,975	0.13%
2023/05/09	5	106.00	2	105.50	103.00	3	3,939	0.08%
2023/05/08	4.4	109.91	2	109.00	109.00	2.4	3,971	0.06%
2023/05/05	1.1	114.09	0	0.00	114.00	1.1	3,883	0.03%
2023/05/04	4.2	116.57	5	117.00	117.50	-0.8	3,912	-0.02%
2023/05/03	15.3	115.65	10	116.75	116.00	5.3	4,009	0.13%
2023/05/02	3	112.00	0	0.00	113.50	3	3,968	0.08%
2023/04/28	0	0.00	3	110.50	110.50	-3	3,980	-0.08%
2023/04/27	2	109.00	1	109.00	108.50	1	4,030	0.02%
2023/04/26	11	111.00	0	0.00	111.00	11	4,020	0.27%
2023/04/25	3	109.17	0	0.00	109.00	3	4,004	0.07%
2023/04/24	29	112.97	4.3	112.30	113.50	24.7	3,966	0.62%
2023/04/21	30	116.17	7	116.21	115.00	23	3,934	0.58%
2023/04/20	0	0.00	20	117.88	114.50	-20	3,810	-0.52%
2023/04/19	1	115.50	3	118.67	115.50	-2	3,799	-0.05%
2023/04/18	0.2	117.00	9	117.11	114.00	-8.8	3,722	-0.24%
2023/04/17	2	115.50	14	116.54	115.50	-12	3,711	-0.32%
2023/04/14	0	0.00	3	112.67	112.00	-3	3,647	-0.08%
2023/04/13	0	0.00	3	112.33	112.50	-3	3,634	-0.08%
2023/04/12	28	101.91	15	110.37	112.50	13	3,558	0.37%
2023/04/11	16	104.06	0	0.00	106.00	16	3,367	0.48%
2023/04/10	30.2	105.17	61.1	106.29	105.00	-30.9	3,443	-0.90%
2023/04/07	0	0.00	16	100.69	102.50	-16	3,296	-0.49%
2023/04/06	0	0.00	1	98.00	98.00	-1	3,247	-0.03%
2023/03/31	10	94.05	1	94.40	94.60	9	3,358	0.27%
2023/03/30	26	91.81	0	0.00	92.40	26	3,436	0.76%
2023/03/29	30	93.77	7	94.49	93.60	23	3,410	0.67%
2023/03/28	10	96.50	2	96.70	96.50	8	3,430	0.23%
2023/03/27	9	97.30	0	0.00	97.30	9	3,450	0.26%
2023/03/24	10	98.68	0	0.00	99.00	10	3,489	0.29%
2023/03/23	6	99.07	0	0.00	99.00	6	3,527	0.17%
2023/03/22	1	98.30	0	0.00	98.30	1	3,549	0.03%
2023/03/21	49	100.31	0	0.00	98.50	49	3,565	1.37%
2023/03/20	1	99.50	1	98.00	99.50	0	3,563	0.00%
2023/03/17	1	97.00	0	0.00	97.60	1	3,593	0.03%
2023/03/16	1	96.00	8	96.34	96.10	-7	3,686	-0.19%
2023/03/15	23	97.81	47	98.35	97.90	-24	3,776	-0.64%
2023/03/14	33	100.44	0	0.00	99.50	33	3,823	0.86%
2023/03/13	1.1	97.67	4	100.73	102.00	-2.9	3,864	-0.08%
2023/03/10	5.1	99.41	48	100.15	98.50	-42.9	3,921	-1.09%
2023/03/09	0.2	103.00	3	102.50	102.50	-2.8	3,897	-0.07%
2023/03/07	9	105.89	0	0.00	107.00	9	3,966	0.23%
2023/03/06	14	103.11	0	0.00	103.00	14	3,954	0.35%
2023/03/03	2	102.50	2	103.00	102.50	0	3,964	0.00%
2023/02/24	3	104.50	0	0.00	104.00	3	4,103	0.07%
2023/02/23	5	106.40	0	0.00	106.50	5	4,187	0.12%
2023/02/22	0	0.00	6	105.50	106.00	-6	4,189	-0.14%
2023/02/20	0	0.00	17	105.97	106.50	-17	4,187	-0.41%
2023/02/17	7	102.36	44	101.59	102.50	-37	4,128	-0.90%
2023/02/16	3	99.13	0	0.00	99.00	3	4,124	0.07%
2023/02/15	0	0.00	5.3	99.97	100.00	-5.3	4,121	-0.13%
2023/02/14	0	0.00	2	98.80	99.00	-2	4,113	-0.05%
2023/02/10	1	97.00	37	96.79	97.30	-36	4,152	-0.87%
2023/02/09	9	98.42	8	97.80	97.70	1	4,117	0.02%
2023/02/08	1	99.10	0	0.00	98.40	1	4,093	0.02%
2023/02/07	5	99.72	4	99.50	99.50	1	4,073	0.02%
2023/02/06	10	101.06	2	99.85	99.60	8	4,063	0.20%
2023/02/03	0	0.00	1	105.50	105.00	-1	3,971	-0.03%
2023/02/02	0	0.00	2	106.50	105.50	-2	4,028	-0.05%
2023/02/01	0	0.00	18	104.86	105.00	-18	3,987	-0.45%
2023/01/31	2	98.80	13	98.82	99.10	-11	3,898	-0.28%
2023/01/30	10	96.56	0	0.00	95.80	10	3,893	0.26%
2023/01/17	2	95.10	10	95.00	95.00	-8	4,001	-0.20%
2023/01/16	0	0.00	21	92.83	92.90	-21	4,039	-0.52%
2023/01/13	1.1	91.73	26	92.04	91.70	-24.9	4,093	-0.61%
2023/01/11	0.1	93.00	1.1	93.29	93.30	-1	4,190	-0.02%
2023/01/10	0.1	93.00	1	93.20	93.30	-0.9	4,159	-0.02%
2023/01/09	9	92.83	31	91.95	93.30	-22	4,100	-0.54%
2023/01/06	0.1	90.10	5	89.32	89.80	-4.9	4,022	-0.12%
2023/01/05	21	90.00	31	90.04	89.50	-10	4,011	-0.25%
2023/01/04	32	92.19	5	92.04	91.70	27	3,978	0.68%
2023/01/03	15	89.84	10	90.39	90.90	5	3,951	0.13%
2022/12/30	24	89.23	5	89.10	88.60	19	3,912	0.49%
2022/12/29	18	89.16	7	91.16	90.80	11	3,854	0.29%
2022/12/28	0	0.00	65	91.08	91.90	-65	3,763	-1.73%
2022/12/27	0	0.00	1	87.90	88.00	-1	3,626	-0.03%
2022/12/26	36	86.78	0	0.00	86.20	36	3,627	0.99%
2022/12/23	41	89.43	6	90.82	88.90	35	3,619	0.97%
2022/12/22	0	0.00	85	87.71	90.00	-85	3,537	-2.40%
2022/12/21	1	85.30	2	84.40	83.70	-1	3,507	-0.03%
2022/12/20	44	83.73	0	0.00	81.70	44	3,520	1.25%
2022/12/19	6	86.60	2	87.25	85.50	4	3,524	0.11%
2022/12/16	17	88.90	2	90.05	87.70	15	3,573	0.42%
2022/12/15	20	91.20	1	91.10	90.90	19	3,556	0.53%
2022/12/14	33	89.57	5	89.56	90.30	28	3,528	0.79%
2022/12/13	1	87.80	4	89.35	87.80	-3	3,500	-0.09%
2022/12/12	7	87.51	0	0.00	88.30	7	3,484	0.20%
2022/12/09	48	88.52	1	88.50	88.50	47	3,476	1.35%
2022/12/08	1	89.50	52	88.39	90.00	-51	3,421	-1.49%
2022/12/07	12	88.10	143	89.48	85.90	-131	3,324	-3.94%	大賣/鉅額交易
2022/12/06	0	0.00	18	90.91	90.20	-18	3,217	-0.56%
2022/12/05	18	88.82	2	88.30	88.80	16	3,152	0.51%
2022/12/02	0	87.10	20.5	88.76	88.70	-20.5	3,095	-0.66%
2022/12/01	1	84.00	0	0.00	85.70	1	3,011	0.03%
2022/11/30	1	83.90	0	0.00	85.00	1	2,989	0.03%
2022/11/29	0	0.00	11	84.95	85.10	-11	2,969	-0.37%
2022/11/28	0	0.00	2	80.85	82.50	-2	2,896	-0.07%
2022/11/25	2	81.85	0	0.00	80.50	2	2,882	0.07%
2022/11/24	1	81.40	2	82.00	82.50	-1	2,859	-0.03%
2022/11/23	11	82.09	15	82.40	82.10	-4	2,838	-0.14%
2022/11/22	19	84.32	4	83.75	82.90	15	2,816	0.53%
2022/11/21	17.5	83.89	7	84.90	86.30	10.5	2,738	0.38%
2022/11/18	3	80.50	1	81.10	79.50	2	2,648	0.08%
2022/11/17	2	82.00	2	82.35	82.00	0	2,654	0.00%
2022/11/16	5	80.68	2	82.30	81.90	3	2,656	0.11%
2022/11/15	12	81.88	5	81.80	81.80	7	2,614	0.27%
2022/11/14	0	0.00	2	80.80	81.70	-2	2,645	-0.08%
2022/11/11	5	78.82	1	78.70	78.50	4	2,801	0.14%
2022/11/10	1	78.70	2	80.10	79.60	-1	3,002	-0.03%
2022/11/09	13	78.88	2	78.50	78.30	11	3,016	0.36%
2022/11/08	38	80.81	0	0.00	80.20	38	2,979	1.28%
2022/11/07	6	79.08	0	0.00	79.40	6	2,957	0.20%
2022/11/03	3	78.13	1	79.40	78.40	2	2,957	0.07%
2022/11/02	46	78.95	1	79.60	78.70	45	2,941	1.53%
2022/11/01	8	78.95	0	0.00	78.90	8	2,928	0.27%
2022/10/31	98	78.50	2	77.40	77.00	96	2,895	3.32%
2022/10/28	5	81.20	0	0.00	80.80	5	2,838	0.18%
2022/10/27	1	81.00	45	79.47	81.20	-44	2,823	-1.56%
2022/10/26	1	78.50	1	79.50	80.00	0	2,780	0.00%
2022/10/24	0	0.00	1	77.70	78.10	-1	2,582	-0.04%
2022/10/20	1	70.50	0	0.00	71.60	1	2,421	0.04%
2022/10/19	1	71.50	0	0.00	70.40	1	2,376	0.04%
2022/10/18	0	0.00	4	65.85	66.30	-4	2,337	-0.17%
2022/10/17	4	63.75	0.2	63.40	64.80	3.8	2,358	0.16%
2022/10/14	4	65.65	0	0.00	65.40	4	2,359	0.17%
2022/10/12	6	65.20	0	0.00	65.30	6	2,390	0.25%
2022/10/11	1	66.80	1	66.80	66.80	0	2,416	0.00%
2022/10/07	0	0.00	1	66.70	66.00	-1	2,409	-0.04%
2022/10/06	20	66.14	0	0.00	66.00	20	2,469	0.81%
2022/10/05	4	66.20	0	0.00	66.20	4	2,505	0.16%
2022/10/04	15	65.06	1	65.20	65.40	14	2,561	0.55%
2022/10/03	42	63.12	0	0.00	63.60	42	2,546	1.65%
2022/09/30	2	62.50	1	63.00	62.80	1	2,559	0.04%
2022/09/29	20	63.40	1	65.90	62.10	19	2,542	0.75%
2022/09/28	2	64.65	0	0.00	63.00	2	2,539	0.08%
2022/09/27	2	65.55	25	65.25	66.80	-23	2,548	-0.90%
2022/09/26	0	0.00	6	68.03	66.40	-6	2,544	-0.24%
2022/09/22	1	76.50	0	0.00	76.20	1	2,561	0.04%
2022/09/21	1	79.30	0	0.00	78.30	1	2,574	0.04%
2022/09/20	10	78.60	0	0.00	77.90	10	2,636	0.38%
2022/09/19	6	80.80	0	0.00	80.80	6	2,673	0.22%
2022/09/16	12	82.78	2	83.50	81.90	10	2,731	0.37%
2022/09/15	23	83.07	0.1	83.20	82.80	22.9	2,743	0.83%
2022/09/14	48	82.47	0	0.00	82.50	48	2,775	1.73%
2022/09/13	1	83.30	0	0.00	83.50	1	2,794	0.04%
2022/09/07	0	0.00	5	80.40	80.50	-5	2,967	-0.17%
2022/09/06	7	82.50	39	82.10	82.00	-32	3,156	-1.01%
2022/09/05	2	83.50	14	83.91	83.00	-12	3,182	-0.38%
2022/09/02	0	0.00	14	84.93	84.60	-14	3,185	-0.44%
2022/09/01	1	87.10	64	85.83	85.30	-63	3,198	-1.97%
2022/08/31	0	0.00	1	87.40	87.30	-1	3,214	-0.03%
2022/08/29	1	83.20	0	0.00	85.40	1	3,241	0.03%
2022/08/26	19	86.84	20	86.03	86.10	-1	3,237	-0.03%
2022/08/23	2	86.15	0	0.00	86.60	2	3,215	0.06%
2022/08/22	1	86.40	0	0.00	86.20	1	3,253	0.03%
2022/08/19	15	85.63	2	85.25	86.50	13	3,243	0.40%
2022/08/18	0	0.00	5	86.50	83.90	-5	3,198	-0.16%
2022/08/17	41	90.73	1	89.30	88.00	40	3,013	1.33%
2022/08/16	3	98.77	140	98.65	97.70	-137	2,843	-4.82%	大賣/鉅額交易
2022/08/11	0	0.00	36	99.18	99.10	-36	2,927	-1.23%
2022/08/10	0	0.00	1	101.50	101.00	-1	2,940	-0.03%
2022/08/08	3	98.27	1	98.40	100.00	2	3,027	0.07%
2022/08/05	0	0.00	15	98.33	98.90	-15	3,159	-0.47%
2022/08/04	2	97.50	0	0.00	97.20	2	3,186	0.06%
2022/08/03	1	98.80	0	0.00	99.90	1	3,194	0.03%
2022/08/02	1	99.80	0	0.00	98.90	1	3,214	0.03%
2022/08/01	2	103.00	5.5	103.88	101.50	-3.5	3,236	-0.11%
2022/07/28	8	101.25	0	0.00	100.50	8	3,278	0.24%
2022/07/27	0	0.00	5	101.00	101.00	-5	3,344	-0.15%
2022/07/26	4	100.25	0	0.00	99.40	4	3,399	0.12%
2022/07/21	1.5	96.50	1	97.30	97.80	0.5	3,745	0.01%
2022/07/19	44	97.28	0	0.00	97.40	44	4,609	0.95%
2022/07/18	10	93.00	43	93.18	94.50	-33	4,654	-0.71%
2022/07/15	28	94.78	10	94.85	94.40	18	4,720	0.38%
2022/07/14	18	95.18	1	95.30	96.30	17	4,833	0.35%
2022/07/13	25	99.64	5	100.50	96.40	20	4,957	0.40%
2022/07/12	4	99.75	110	99.50	98.00	-106	5,311	-2.00%	大賣/鉅額交易
2022/07/08	17	104.97	1	105.50	105.00	16	6,030	0.27%
2022/07/07	47	107.32	0	0.00	106.00	47	6,067	0.77%
2022/07/06	30	108.20	1	106.50	106.50	29	6,132	0.47%
2022/07/05	1	113.00	6	112.50	112.50	-5	6,141	-0.08%
2022/07/04	3	109.00	94	110.88	112.50	-91	6,096	-1.49%
2022/07/01	8	110.00	30	111.18	109.00	-22	6,082	-0.36%
2022/06/30	0	0.00	21	111.43	110.50	-21	6,034	-0.35%
2022/06/29	0	0.00	10	110.05	110.50	-10	6,062	-0.16%
2022/06/28	2	110.50	3	108.50	108.50	-1	6,091	-0.02%
2022/06/24	0	0.00	21	105.95	107.50	-21	6,191	-0.34%
2022/06/23	0	0.00	1	99.10	101.50	-1	6,235	-0.02%
2022/06/22	1	100.00	16	100.75	99.70	-15	6,360	-0.24%
2022/06/21	47	100.39	0	0.00	101.00	47	6,577	0.71%
2022/06/20	7	100.43	10	100.00	99.80	-3	6,562	-0.05%
2022/06/17	14	99.91	3	103.00	101.00	11	6,524	0.17%
2022/06/16	42	107.75	0	0.00	105.50	42	6,414	0.65%
2022/06/15	7	109.93	12	113.79	108.00	-5	6,386	-0.08%
2022/06/14	31	109.90	44	109.36	110.00	-13	6,176	-0.21%
2022/06/10	4	113.25	0	0.00	113.50	4	6,130	0.07%
2022/06/08	5	113.40	0	0.00	113.50	5	6,089	0.08%
2022/06/07	3	113.00	0	0.00	114.00	3	6,089	0.05%
2022/06/06	6	112.83	0	0.00	113.00	6	6,101	0.10%
2022/06/02	2	112.75	0	0.00	112.50	2	6,122	0.03%
2022/06/01	2	115.00	0	0.00	114.00	2	6,132	0.03%
2022/05/31	3	115.17	0	0.00	116.00	3	6,126	0.05%
2022/05/30	1	117.00	0	0.00	116.50	1	6,120	0.02%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	11	113.18	1	112.50	112.50	10	6,065	0.16%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	10	116.25	1	119.50	114.50	9	6,028	0.15%
2022/05/20	3	120.50	1	121.50	117.50	2	5,961	0.03%
2022/05/19	2	117.25	0	0.00	119.00	2	5,901	0.03%
2022/05/18	0	0.00	1	120.00	120.00	-1	5,866	-0.02%
2022/05/16	1	114.50	1	118.00	118.50	0	5,809	0.00%
2022/05/13	1	116.50	2	117.00	116.00	-1	5,750	-0.02%
2022/05/12	14	114.75	2	112.50	112.00	12	5,612	0.21%
2022/05/11	1	116.00	0	0.00	115.50	1	5,588	0.02%
2022/05/10	1	116.00	0	0.00	117.50	1	5,551	0.02%
2022/05/09	3	117.00	0	0.00	116.00	3	5,528	0.05%
2022/05/06	3	119.83	0	0.00	119.50	3	5,498	0.05%
2022/05/05	0	0.00	1	124.00	122.00	-1	5,479	-0.02%
2022/05/04	6	121.25	9	122.22	120.50	-3	5,462	-0.05%
2022/05/03	4	124.00	0	0.00	123.50	4	5,418	0.07%
2022/04/29	6	127.42	1	129.00	127.50	5	5,388	0.09%
2022/04/28	15	127.47	0.1	129.50	125.00	14.9	5,336	0.28%
2022/04/27	7	130.86	1	130.00	134.00	6	5,177	0.12%
2022/04/26	28.1	133.09	21	135.31	133.50	7.1	5,001	0.14%
2022/04/25	1	124.50	0	0.00	127.50	1	4,210	0.02%
2022/04/21	22	129.93	3.1	127.53	127.50	18.9	4,080	0.46%
2022/04/20	10	130.35	7	130.79	131.00	3	4,037	0.07%
2022/04/19	5	132.90	6	134.17	133.50	-1	3,920	-0.03%
2022/04/18	2	134.00	6	133.33	132.50	-4	3,801	-0.11%
2022/04/15	10	129.35	26	130.46	130.50	-16	3,517	-0.45%
2022/04/14	5.1	121.35	26.4	121.27	124.00	-21.3	3,058	-0.70%
2022/04/13	1	117.50	1	117.50	117.50	0	2,849	0.00%
2022/04/12	0	0.00	27	114.26	118.50	-27	2,793	-0.97%
2022/04/11	1	115.00	1	118.50	115.00	0	2,716	0.00%
2022/04/07	0	0.00	77	113.66	112.00	-77	2,655	-2.90%
2022/04/06	13	114.73	1	117.50	115.00	12	2,628	0.46%
2022/04/01	54	115.49	2	114.50	115.50	52	2,591	2.01%
2022/03/31	5	112.60	0	0.00	111.00	5	2,490	0.20%
2022/03/30	2	113.00	22	112.50	112.50	-20	2,432	-0.82%
2022/03/29	114	114.39	0	0.00	113.50	114	2,388	4.77%	大買/鉅額交易
2022/03/28	1	117.00	3	120.17	121.50	-2	2,230	-0.09%
2022/03/25	3	118.00	8	119.63	119.00	-5	2,145	-0.23%
2022/03/24	39	116.83	31	118.74	119.50	8	2,259	0.35%
2022/03/23	1	111.50	0	0.00	111.50	1	2,226	0.04%
2022/03/22	1	111.00	10	112.00	112.00	-9	2,223	-0.40%
2022/03/18	0	0.00	1	110.00	109.00	-1	2,212	-0.05%
2022/03/17	10	107.00	0	0.00	107.50	10	2,193	0.46%
2022/03/16	25	106.00	10	105.50	106.50	15	2,207	0.68%
2022/03/14	4	107.00	0	0.00	107.50	4	2,210	0.18%
2022/03/11	1	106.00	0	0.00	106.50	1	2,213	0.05%
2022/03/09	31	105.90	0	0.00	105.50	31	2,212	1.40%
2022/03/08	10	105.50	1	106.00	105.00	9	2,187	0.41%
2022/03/07	3	109.00	20	109.00	108.00	-17	2,158	-0.79%
2022/03/03	1	113.50	1	113.50	114.00	0	2,133	0.00%
2022/03/02	10	113.00	3	113.00	112.50	7	2,126	0.33%
2022/02/24	0	0.00	30	109.50	108.50	-30	2,224	-1.35%
2022/02/22	0	0.00	20	111.50	111.50	-20	2,257	-0.89%
2022/02/21	4	114.00	0	0.00	113.50	4	2,253	0.18%
2022/02/17	10	110.50	0	0.00	110.50	10	2,241	0.45%
2022/02/15	10	109.00	0	0.00	108.50	10	2,287	0.44%
2022/02/14	1	109.50	0	0.00	110.00	1	2,309	0.04%
2022/02/11	0	0.00	10	112.00	111.50	-10	2,342	-0.43%
2022/01/26	2	106.00	0	0.00	106.00	2	2,482	0.08%
2022/01/25	1	107.00	23	107.00	105.50	-22	2,498	-0.88%
2022/01/24	11	108.09	0	0.00	109.00	11	2,524	0.44%
2022/01/21	2	111.75	0	0.00	111.00	2	2,549	0.08%
2022/01/14	2	115.50	0	0.00	115.00	2	2,695	0.07%
2022/01/12	5	115.50	0	0.00	116.00	5	2,715	0.18%
2022/01/11	11	118.68	0	0.00	116.50	11	2,728	0.40%
2022/01/10	1	118.00	16	118.50	121.00	-15	2,728	-0.55%
2022/01/07	0	0.00	29	117.28	116.50	-29	2,746	-1.06%
2022/01/04	5	113.00	0	0.00	113.00	5	2,989	0.17%
2022/01/03	11	112.73	6	113.42	114.00	5	3,122	0.16%
2021/12/30	0	0.00	3	111.00	110.50	-3	3,396	-0.09%
2021/12/28	0	0.00	9	109.50	110.50	-9	4,345	-0.21%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/23	5	111.50	0	0.00	111.50	5	5,554	0.09%
2021/12/20	4	118.75	6	117.00	114.00	-2	5,569	-0.04%
2021/12/17	10	116.20	18	116.19	116.50	-8	5,313	-0.15%
2021/12/15	20	109.00	0	0.00	109.00	20	5,101	0.39%
2021/12/10	3	108.33	0	0.00	108.50	3	5,104	0.06%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/08	1	110.50	0	0.00	110.50	1	5,113	0.02%
2021/12/06	1	110.50	2	110.00	110.50	-1	5,157	-0.02%
2021/12/03	1	112.50	0	0.00	110.50	1	5,182	0.02%
2021/12/02	1	110.50	0	0.00	110.00	1	5,170	0.02%
2021/12/01	1	111.50	0	0.00	112.00	1	5,183	0.02%
2021/11/30	0	0.00	1	109.50	112.00	-1	5,196	-0.02%
2021/11/26	2	110.75	0	0.00	110.00	2	5,190	0.04%
2021/11/24	7	113.50	7	112.71	112.00	0	5,212	0.00%
2021/11/19	4	111.25	1	113.00	111.50	3	5,154	0.06%
2021/11/17	1	108.00	2	107.50	107.50	-1	5,138	-0.02%
2021/11/15	1	108.50	14	108.61	109.00	-13	5,155	-0.25%
2021/11/12	1	111.00	0	0.00	111.00	1	5,142	0.02%
2021/11/11	0	0.00	1	112.00	112.50	-1	5,132	-0.02%
2021/11/10	1	115.00	0	0.00	114.00	1	5,123	0.02%
2021/11/09	1	114.50	0	0.00	114.50	1	5,111	0.02%
2021/11/08	1	115.00	31	115.00	114.00	-30	5,101	-0.59%
2021/11/05	10	110.00	0	0.00	110.50	10	5,044	0.20%
2021/11/04	1	110.50	0	0.00	110.50	1	5,066	0.02%
2021/11/01	2	115.00	1	117.00	115.00	1	5,076	0.02%
2021/10/29	17	111.62	0	0.00	113.00	17	5,063	0.34%
2021/10/28	34	113.03	5	115.10	114.00	29	5,017	0.58%
2021/10/27	1	107.00	0	0.00	109.00	1	4,896	0.02%
2021/10/25	2	105.25	0	106.00	105.50	2	4,873	0.04%
2021/10/22	5	106.00	0	0.00	105.50	5	4,896	0.10%
2021/10/18	6	107.42	0	0.00	107.50	6	4,837	0.12%
2021/10/15	6	108.50	5	109.80	110.50	1	4,826	0.02%
2021/10/14	9	111.94	0	0.00	111.50	9	4,733	0.19%
2021/10/13	3	114.67	3	116.17	118.00	0	4,607	0.00%
2021/10/12	9	116.11	8	115.00	113.00	1	4,523	0.02%
2021/10/08	2	122.50	5	121.50	121.00	-3	4,420	-0.07%
2021/10/07	50	118.51	2	120.75	123.50	48	4,316	1.11%
2021/10/06	25	127.64	11	128.00	122.00	14	4,053	0.35%
2021/10/05	27	117.89	2	120.75	123.50	25	3,406	0.73%
2021/10/04	2	119.25	6	120.92	121.50	-4	3,164	-0.13%
2021/10/01	8	118.31	7	119.00	113.00	1	2,791	0.04%
2021/09/30	46	116.40	7	114.21	116.50	39	2,257	1.73%
2021/09/29	6	108.50	10	107.40	106.00	-4	2,115	-0.19%
2021/09/28	1	103.50	0	0.00	103.50	1	2,203	0.05%
2021/09/27	0	0.00	1	103.50	103.00	-1	2,268	-0.04%
2021/09/23	0	0.00	1	103.00	102.00	-1	2,481	-0.04%
2021/09/17	1	103.50	0	0.00	103.50	1	2,701	0.04%
2021/09/16	2.1	103.76	0	0.00	104.00	2.1	2,764	0.08%
2021/09/15	5	105.50	0	0.00	104.50	5	2,857	0.17%
2021/09/10	5	111.50	0	0.00	109.50	5	3,531	0.14%
2021/09/08	5	104.10	0	0.00	103.00	5	3,798	0.13%
2021/09/03	2	109.75	0	0.00	108.50	2	4,632	0.04%
2021/09/02	13	110.46	0	0.00	110.50	13	4,879	0.27%
2021/08/31	8	111.00	0	0.00	112.00	8	5,146	0.16%
2021/08/30	0	0.00	0.4	111.50	112.00	-0.4	5,221	-0.01%
2021/08/26	10	118.75	6.2	118.41	115.00	3.9	5,594	0.07%
2021/08/25	2	112.75	0.5	112.40	114.50	1.5	5,636	0.03%
2021/08/24	0.3	111.00	0	0.00	110.50	0.3	5,669	0.01%
2021/08/23	5	109.00	0	0.00	109.50	5	5,800	0.09%
2021/08/20	0.4	108.00	4	108.75	108.50	-3.7	5,868	-0.06%
2021/08/19	0	0.00	50	110.99	110.00	-50	5,888	-0.85%
2021/08/18	3	110.50	20	110.00	115.00	-17	5,895	-0.29%
2021/08/16	0.4	113.50	0	0.00	113.00	0.4	5,915	0.01%
2021/08/13	0	0.00	11	113.73	116.00	-11	5,921	-0.19%
2021/08/12	0.2	114.00	2	114.00	115.00	-1.9	5,937	-0.03%
2021/08/11	11.1	114.50	0	0.00	114.50	11.1	5,995	0.19%
2021/08/10	2	115.75	0	0.00	115.50	2	6,044	0.03%
2021/08/09	0	0.00	2	118.75	119.50	-2	6,130	-0.03%
2021/08/06	3.2	116.80	1	119.00	116.50	2.2	6,187	0.03%
2021/08/05	2	118.00	1	117.50	119.00	1	6,271	0.02%
2021/08/04	2	119.00	10	118.50	118.50	-8	6,460	-0.12%
2021/07/30	2	122.25	0	0.00	121.50	2	7,098	0.03%
2021/07/28	3	120.83	0	0.00	123.00	3	7,292	0.04%
2021/07/26	4	125.50	0	0.00	125.00	4	7,485	0.05%
2021/07/22	1	127.00	0	0.00	126.50	1	7,517	0.01%
2021/07/21	10	131.20	0	0.00	127.50	10	7,536	0.13%
2021/07/20	10	129.80	4	131.25	129.00	6	7,521	0.08%
2021/07/19	2	129.50	0	0.00	129.50	2	7,501	0.03%
2021/07/16	8	129.25	0	0.00	128.00	8	7,575	0.11%
2021/07/14	6	126.50	2	125.50	126.50	4	7,680	0.05%
2021/07/13	1	128.00	3	126.00	126.00	-2	7,810	-0.03%
2021/07/09	30	131.33	0	0.00	129.00	30	7,879	0.38%
2021/07/08	13.3	131.10	41	128.39	133.50	-27.7	7,911	-0.35%
2021/07/07	22.1	131.71	2	131.75	130.50	20.1	7,908	0.25%
2021/07/06	10	134.80	1	134.00	134.00	9	7,945	0.11%
2021/07/05	2	136.50	21	138.12	136.00	-19	7,924	-0.24%
2021/07/02	0	0.00	2	132.00	133.50	-2	7,828	-0.03%
2021/07/01	3	129.00	6	130.25	129.50	-3	7,797	-0.04%
2021/06/30	1	135.00	0	0.00	134.00	1	7,705	0.01%
2021/06/29	1	132.00	0	0.00	131.50	1	7,616	0.01%
2021/06/28	3	132.67	5	132.30	131.50	-2	7,515	-0.03%
2021/06/25	15	133.83	2	131.50	131.50	13	7,436	0.17%
2021/06/24	1	136.50	2	135.00	134.50	-1	7,399	-0.01%
2021/06/23	5	136.70	2	133.75	134.00	3	7,310	0.04%
2021/06/22	12	141.17	12	138.71	137.50	0	7,170	0.00%
2021/06/21	7	131.79	15	133.40	133.50	-8	6,799	-0.12%
2021/06/18	5	133.20	5	132.50	132.50	0	6,703	0.00%
2021/06/17	5	134.80	2	135.25	132.50	3	6,614	0.05%
2021/06/16	2	133.00	3	135.17	132.50	-1	6,410	-0.02%
2021/06/15	24	128.13	16	130.25	130.00	8	6,149	0.13%
2021/06/11	24	124.06	13	129.23	124.50	11	5,929	0.19%
2021/06/10	27	123.81	57	121.80	121.50	-30	5,562	-0.54%
2021/06/09	35	121.57	52	119.87	123.50	-17	5,306	-0.32%
2021/06/08	0	0.00	1	113.00	112.50	-1	5,065	-0.02%
2021/06/07	8	112.06	0	0.00	111.50	8	5,059	0.16%
2021/06/04	2	119.75	12.4	122.63	116.00	-10.4	4,986	-0.21%
2021/06/03	0	0.00	7	116.14	116.00	-7	4,642	-0.15%
2021/06/02	2	115.50	8	115.75	115.00	-6	4,624	-0.13%
2021/06/01	10	113.00	37	113.53	113.50	-27	4,574	-0.59%
2021/05/31	35	112.07	6	111.00	110.50	29	4,564	0.64%
2021/05/28	1	108.50	3	107.17	106.00	-2	4,450	-0.04%
2021/05/26	0	0.00	1	103.00	104.50	-1	4,505	-0.02%
2021/05/21	1	102.00	0	0.00	104.00	1	4,565	0.02%
2021/05/19	1	105.00	0	0.00	106.00	1	4,617	0.02%
2021/05/18	3.1	101.89	0	0.00	104.50	3.1	4,604	0.07%
2021/05/17	25	99.46	6	98.12	95.50	19	4,577	0.42%
2021/05/14	71	108.32	10	110.00	106.00	61	4,465	1.37%
2021/05/13	64	104.90	31	106.90	106.00	33	4,390	0.75%
2021/05/12	13	107.58	381.1	110.58	105.50	-368.1	4,288	-8.58%	大賣/鉅額交易
2021/05/11	5	120.50	63	118.28	116.00	-58	4,090	-1.42%
2021/05/10	97.3	122.80	19	124.26	122.50	78.3	3,867	2.02%
2021/05/07	260	118.95	3	120.00	116.50	257	3,558	7.22%	大買/鉅額交易
2021/05/06	0	0.00	2.4	115.78	119.00	-2.4	3,469	-0.07%
2021/05/05	2	109.75	5.1	107.62	109.00	-3.1	3,343	-0.09%
2021/05/04	8	107.88	0	0.00	106.50	8	3,356	0.24%
2021/05/03	10	115.00	1	121.00	112.00	9	3,386	0.27%
2021/04/29	1.1	116.00	3	115.00	116.00	-2	3,283	-0.06%
2021/04/27	0	0.00	4	117.00	114.00	-4	3,268	-0.12%
2021/04/23	6	111.00	1	111.50	112.00	5	3,305	0.15%
2021/04/22	4	114.63	10	112.30	112.00	-6	3,332	-0.18%
2021/04/21	2	117.50	0	0.00	116.50	2	3,284	0.06%
2021/04/20	0	0.00	1	117.50	117.50	-1	3,261	-0.03%
2021/04/19	2	116.75	10	117.90	119.00	-8	3,242	-0.25%
2021/04/16	9.5	114.13	1	114.50	114.00	8.5	3,150	0.27%
2021/04/15	6	113.42	3	114.00	112.00	3	3,155	0.10%
2021/04/14	1	113.00	1	111.50	110.50	0	3,196	0.00%
2021/04/13	1.5	112.33	0	0.00	110.50	1.5	3,157	0.05%
2021/04/12	1	112.00	0	0.00	112.00	1	3,162	0.03%
2021/04/09	1.5	108.83	28	108.50	108.00	-26.5	3,138	-0.84%
2021/04/08	28	110.50	4	111.50	110.50	24	3,123	0.77%
2021/03/31	0	0.00	5	107.00	106.00	-5	3,224	-0.16%
2021/03/30	0	0.00	36	104.74	108.50	-36	3,245	-1.11%
2021/03/29	20	104.50	25	104.50	105.50	-5	3,277	-0.15%
2021/03/25	12	105.08	0	0.00	105.00	12	3,485	0.34%
2021/03/24	19	106.45	0	0.00	106.00	19	3,537	0.54%
2021/03/23	3	110.17	0	0.00	109.50	3	3,558	0.08%
2021/03/19	10	111.80	5	111.00	111.50	5	3,659	0.14%
2021/03/18	0	0.00	5.2	113.04	113.50	-5.2	3,700	-0.14%
2021/03/16	1	112.00	0	0.00	112.00	1	3,793	0.03%
2021/03/12	6	112.00	0	0.00	112.00	6	3,859	0.16%
2021/03/10	0	0.00	1	113.50	113.50	-1	3,905	-0.03%
2021/03/09	10	111.50	0	0.00	111.50	10	3,947	0.25%
2021/03/08	7	111.86	1	110.50	110.50	6	3,991	0.15%
2021/03/05	4	112.38	2	112.00	112.00	2	4,015	0.05%
2021/03/03	0	0.00	0.8	113.00	114.00	-0.8	4,160	-0.02%
2021/03/02	0	0.00	6	113.08	113.50	-6	4,227	-0.14%
2021/02/26	5	116.00	1	119.50	114.00	4	4,366	0.09%
2021/02/25	10	114.50	0	0.00	115.00	10	4,307	0.23%
2021/02/24	9	114.78	24	114.67	114.00	-15	4,359	-0.34%
2021/02/23	10	114.50	0	0.00	115.50	10	4,389	0.23%
2021/02/22	27	113.46	3	115.00	115.00	24	4,366	0.55%
2021/02/19	0	0.00	4	111.00	111.50	-4	4,314	-0.09%
2021/02/18	1	110.00	0	0.00	109.50	1	4,362	0.02%
2021/02/01	0	0.00	10	99.40	104.00	-10	4,622	-0.22%
2021/01/29	2	100.50	0	0.00	100.50	2	4,630	0.04%
2021/01/28	0	0.00	10	103.00	104.00	-10	4,753	-0.21%
2021/01/27	45	108.83	0	0.00	106.50	45	4,791	0.94%
2021/01/25	20	109.00	0	0.00	110.50	20	4,821	0.41%
2021/01/22	0	0.00	10	105.00	105.00	-10	4,748	-0.21%
2021/01/21	12	100.08	4	100.50	100.50	8	4,716	0.17%
2021/01/20	2	101.50	2	103.50	100.00	0	4,804	0.00%
2021/01/19	34	103.85	0	0.00	103.00	34	4,809	0.71%
2021/01/15	1	100.50	8	101.00	100.50	-7	4,794	-0.15%
2021/01/14	2	103.50	2	102.50	103.50	0	4,842	0.00%
2021/01/13	20	102.50	0	0.00	102.50	20	4,830	0.41%
2021/01/12	1	102.03	9	102.83	101.50	-8	4,904	-0.16%
2021/01/11	0.5	107.00	0	0.00	106.00	0.5	4,880	0.01%
2021/01/07	3	111.33	0	0.00	113.50	3	4,952	0.06%
2021/01/05	8	110.00	0	0.00	110.00	8	5,662	0.14%
2021/01/04	2	106.00	1	106.00	109.50	1	5,885	0.02%
2020/12/31	1	108.00	73	107.49	107.00	-72	5,926	-1.21%
2020/12/30	12	107.75	56	109.31	109.00	-44	6,274	-0.70%
2020/12/29	2.2	108.73	0	0.00	109.00	2.2	6,638	0.03%
2020/12/28	20	109.75	0	0.00	110.00	20	6,673	0.30%
2020/12/25	6	113.33	0	0.00	112.50	6	6,715	0.09%
2020/12/23	0.5	114.50	0	0.00	113.50	0.5	7,092	0.01%
2020/12/22	8	119.63	6	118.33	113.50	2	7,963	0.03%
2020/12/21	2	114.50	12	112.50	118.50	-10	7,993	-0.13%
2020/12/18	10	113.50	2	113.00	112.00	8	8,037	0.10%
2020/12/17	2	109.00	5	111.50	110.50	-3	8,124	-0.04%
2020/12/16	5	113.00	1	114.00	114.00	4	8,311	0.05%
2020/12/15	5	113.20	13.5	112.17	111.50	-8.5	8,619	-0.10%
2020/12/14	14	117.29	16	117.16	116.50	-2	8,628	-0.02%
2020/12/11	5	119.90	2	121.50	120.00	3	8,708	0.03%
2020/12/10	3	122.67	3	124.67	121.50	0	8,802	0.00%
2020/12/09	13	122.08	0	0.00	122.00	13	9,052	0.14%
2020/12/08	3	121.67	0	0.00	121.50	3	9,665	0.03%
2020/12/07	2	122.50	0	0.00	122.50	2	9,957	0.02%
2020/12/04	12	123.50	0	0.00	124.00	12	10,280	0.12%
2020/12/02	20.1	126.50	0	0.00	126.00	20.1	11,057	0.18%
2020/12/01	6	131.08	1	130.50	128.50	5	11,168	0.04%
2020/11/30	2	132.75	2	132.75	130.50	0	11,330	0.00%
2020/11/27	5.5	128.00	13	129.31	129.00	-7.5	11,394	-0.07%
2020/11/26	1	127.00	4	127.50	127.00	-3	11,696	-0.03%
2020/11/25	25	124.48	9	123.83	125.50	16	12,113	0.13%
2020/11/24	4	120.00	0	0.00	120.00	4	12,092	0.03%
2020/11/23	14.1	121.57	11	122.09	122.00	3.1	12,418	0.02%
2020/11/20	21.3	122.79	10	122.50	123.50	11.3	12,613	0.09%
2020/11/19	6	125.92	6	126.25	126.00	0	12,815	0.00%
2020/11/18	1	124.00	2	125.75	124.50	-1	13,059	-0.01%
2020/11/17	29	125.57	3	124.50	124.00	26	13,204	0.20%
2020/11/16	14	126.71	0	0.00	125.50	14	13,334	0.10%
2020/11/13	3	129.33	3	130.67	130.00	0	13,382	0.00%
2020/11/12	19	129.47	0	0.00	128.50	19	13,825	0.14%
2020/11/10	1	134.00	1	131.00	130.50	0	13,956	0.00%
2020/11/09	111	134.84	57	132.79	134.00	54	14,046	0.38%	大買/
2020/11/06	0	0.00	2	131.75	131.00	-2	13,998	-0.01%
2020/11/05	8	132.56	133	130.82	130.00	-125	14,170	-0.88%	大賣/鉅額交易
2020/11/04	4	130.75	41	131.40	129.50	-37	14,447	-0.26%
2020/11/03	2	132.00	3	132.00	131.50	-1	14,817	-0.01%
2020/11/02	4	128.13	16	128.88	127.50	-12	14,818	-0.08%
2020/10/30	13	132.15	2	132.75	130.00	11	14,818	0.07%
2020/10/28	12	134.92	10	135.15	133.50	2	14,980	0.01%
2020/10/27	27	130.83	3	130.67	132.00	24	14,965	0.16%
2020/10/26	0	0.00	35	131.57	130.00	-35	15,370	-0.23%
2020/10/23	2	131.25	2	133.50	132.00	0	15,697	0.00%
2020/10/22	11	128.32	2	129.00	131.00	9	15,679	0.06%
2020/10/21	1	133.00	2	133.75	132.00	-1	15,659	-0.01%
2020/10/20	9	132.83	3	131.50	132.50	6	15,711	0.04%
2020/10/19	17	135.26	10	135.00	135.00	7	15,682	0.04%
2020/10/16	3	138.00	0	0.00	134.50	3	15,822	0.02%
2020/10/15	49	138.87	18	139.83	138.00	31	15,821	0.20%
2020/10/14	60	141.05	24	142.15	141.50	36	15,766	0.23%
2020/10/13	33	141.62	33	140.11	139.50	0	15,613	0.00%
2020/10/12	24	136.56	23	138.78	139.00	1	15,189	0.01%
2020/10/08	16.5	136.24	10	136.60	135.00	6.5	15,200	0.04%
2020/10/07	20	137.20	9	138.39	135.50	11	15,128	0.07%
2020/10/06	10	136.25	41	137.84	138.00	-31	14,831	-0.21%
2020/10/05	3	127.50	12	129.38	130.00	-9	14,654	-0.06%
2020/09/30	15	124.80	5	124.60	128.00	10	14,650	0.07%
2020/09/29	83	124.15	16	123.16	125.00	67	14,619	0.46%
2020/09/28	18	124.72	12	124.79	124.00	6	14,564	0.04%
2020/09/25	159	134.74	50	133.52	123.50	109	14,299	0.76%	大買/鉅額交易
2020/09/24	5	132.00	135	130.18	131.00	-130	13,382	-0.97%	大賣/鉅額交易
2020/09/23	31	132.11	66	130.17	133.00	-35	13,238	-0.26%
2020/09/22	5	132.00	5	131.80	130.00	0	13,125	0.00%
2020/09/21	17	133.35	7	135.57	132.00	10	13,008	0.08%
2020/09/18	10	135.25	32	134.38	135.00	-22	12,802	-0.17%
2020/09/17	3	130.50	1	130.00	129.00	2	12,474	0.02%
2020/09/16	13	128.85	7	130.50	132.00	6	12,394	0.05%
2020/09/15	4	128.63	4	129.38	129.50	0	12,266	0.00%
2020/09/14	15	128.80	10	130.15	129.00	5	12,154	0.04%
2020/09/11	23	136.54	58	134.49	130.50	-35	11,857	-0.30%
2020/09/10	56	132.17	12	132.29	133.50	44	11,230	0.39%
2020/09/09	10	131.15	16	129.84	134.00	-6	10,947	-0.05%
2020/09/08	65	129.41	23	127.80	127.00	42	10,630	0.40%
2020/09/07	8	132.31	26	134.19	132.50	-18	10,371	-0.17%
2020/09/04	16	123.66	5	124.20	124.00	11	9,944	0.11%
2020/09/03	19	124.00	17	125.50	124.50	2	9,887	0.02%
2020/09/02	18	121.11	14	122.39	123.50	4	9,735	0.04%
2020/09/01	20	120.80	9	122.28	120.00	11	9,670	0.11%
2020/08/31	10	120.05	27	121.33	123.00	-17	9,339	-0.18%
2020/08/28	20	113.50	0	0.00	113.50	20	8,874	0.23%
2020/08/27	29	116.02	23	117.09	113.50	6	8,776	0.07%
2020/08/26	6	111.25	3	112.33	113.50	3	8,455	0.04%
2020/08/25	2	110.25	4	109.25	108.00	-2	8,298	-0.02%
2020/08/24	66	105.17	16	106.25	108.00	50	8,316	0.60%
2020/08/21	7	101.43	1	100.50	102.50	6	8,429	0.07%
2020/08/20	11	100.49	110	99.79	99.00	-99	8,356	-1.18%	大賣/
2020/08/19	4	105.88	3	106.33	105.50	1	8,192	0.01%
2020/08/18	50	106.90	10	106.80	105.00	40	8,084	0.49%
2020/08/17	29	100.96	5	101.00	101.00	24	7,657	0.31%
2020/08/14	12	100.01	21	100.91	98.50	-9	7,612	-0.12%
2020/08/13	63	99.33	32	96.36	99.40	31	7,588	0.41%
2020/08/12	4	99.38	0	0.00	98.20	4	7,538	0.05%
2020/08/11	24	98.42	135	99.09	99.10	-111	7,552	-1.47%	大賣/鉅額交易
2020/08/10	46	98.70	43	100.05	98.40	3	7,429	0.04%
2020/08/07	55	98.29	8	98.78	100.00	47	7,137	0.66%
2020/08/06	5	93.90	1	94.60	93.70	4	6,803	0.06%
2020/08/05	2	93.45	3	94.03	93.60	-1	6,815	-0.01%
2020/08/04	70	95.30	3	94.60	94.00	67	6,837	0.98%
2020/08/03	8	92.79	9	92.57	93.00	-1	6,713	-0.01%
2020/07/31	1	93.90	5	93.54	92.20	-4	6,772	-0.06%
2020/07/30	18	95.13	22	94.97	93.50	-4	7,089	-0.06%
2020/07/29	12	89.88	19	92.25	92.80	-7	7,121	-0.10%
2020/07/28	6	88.62	1	87.50	87.60	5	6,862	0.07%
2020/07/27	3	89.37	0	0.00	89.30	3	6,882	0.04%
2020/07/24	1	90.30	1	89.00	87.70	0	6,840	0.00%
2020/07/23	13	89.53	0	0.00	89.60	13	6,813	0.19%
2020/07/22	21	90.41	12	89.75	88.40	9	6,770	0.13%
2020/07/21	4	88.50	17	88.92	89.10	-13	6,617	-0.20%
2020/07/20	2	87.90	0	0.00	87.90	2	6,546	0.03%
2020/07/17	1	89.00	6	88.22	86.60	-5	6,502	-0.08%
2020/07/16	12	87.18	5	87.26	88.00	7	6,434	0.11%
2020/07/15	36	87.26	22	88.81	85.50	14	6,338	0.22%
2020/07/14	1	84.00	40	84.34	83.70	-39	6,094	-0.64%
2020/07/13	13	85.10	1	85.80	84.50	12	6,103	0.20%
2020/07/10	27	86.56	12	87.72	85.20	15	6,061	0.25%
2020/07/09	2	83.70	0	0.00	83.70	2	5,844	0.03%
2020/07/08	11	82.16	1	81.00	82.50	10	5,863	0.17%
2020/07/07	1	82.70	2	84.40	81.50	-1	5,885	-0.02%
2020/07/03	1	85.00	1	85.00	84.80	0	5,902	0.00%
2020/07/02	9	85.18	0	0.00	84.70	9	5,995	0.15%
2020/07/01	4	83.63	0	0.00	85.40	4	6,078	0.07%
2020/06/30	27	84.47	0	0.00	83.80	27	6,148	0.44%
2020/06/24	2	86.50	0	0.00	86.10	2	6,224	0.03%
2020/06/22	1	87.30	0	0.00	87.10	1	6,343	0.02%
2020/06/19	0	0.00	1	87.00	86.80	-1	6,422	-0.02%
2020/06/18	0	0.00	1	88.10	87.70	-1	6,471	-0.02%
2020/06/17	5	87.78	0	0.00	86.90	5	6,542	0.08%
2020/06/16	1	87.00	1	87.90	86.90	0	6,739	0.00%
2020/06/15	7	87.24	0	0.00	86.10	7	6,985	0.10%
2020/06/11	24	88.85	1	87.70	87.40	23	7,441	0.31%
2020/06/10	1	92.30	2	92.60	91.00	-1	7,668	-0.01%
2020/06/09	0	0.00	10	91.72	91.70	-10	8,053	-0.12%
2020/06/08	1	92.60	2	92.85	92.90	-1	8,207	-0.01%
2020/06/05	45	89.90	5	90.50	91.40	40	8,337	0.48%
2020/06/04	5	88.70	52	88.74	88.70	-47	8,491	-0.55%
2020/06/03	6	88.10	0	0.00	88.40	6	8,703	0.07%
2020/06/02	6	88.97	0	0.00	88.90	6	8,813	0.07%
2020/06/01	51	91.43	1	91.40	91.20	50	8,787	0.57%
2020/05/29	36	90.88	7	93.76	89.50	29	8,748	0.33%
2020/05/28	2	87.90	32	91.53	91.80	-30	8,599	-0.35%
2020/05/27	0	0.00	43	86.79	87.50	-43	8,429	-0.51%
2020/05/26	19	87.30	0	0.00	86.40	19	8,592	0.22%
2020/05/25	0	0.00	1	84.20	86.50	-1	8,772	-0.01%
2020/05/22	0	0.00	1	85.50	84.30	-1	8,761	-0.01%
2020/05/20	3	85.30	2	86.40	84.60	1	8,723	0.01%
2020/05/19	46	89.04	5	87.48	86.50	41	8,637	0.47%
2020/05/18	23	87.00	8	87.04	87.70	15	8,557	0.18%
2020/05/15	9	83.00	1	84.70	83.20	8	8,482	0.09%
2020/05/14	2	85.15	0	0.00	84.20	2	8,460	0.02%
2020/05/13	16	87.76	0	0.00	85.90	16	8,343	0.19%
2020/05/12	0	0.00	5	88.10	87.40	-5	8,258	-0.06%
2020/05/11	2	88.90	0	0.00	88.10	2	8,179	0.02%
2020/05/08	2	89.65	0	0.00	89.60	2	8,130	0.02%
2020/05/07	3	89.50	3	89.73	90.00	0	8,072	0.00%
2020/05/06	16	92.13	8	91.88	88.50	8	7,962	0.10%
2020/05/05	12	89.76	9	88.40	91.30	3	7,567	0.04%
2020/05/04	1	84.50	0	0.00	83.00	1	7,113	0.01%
2020/04/30	2	82.70	4	83.18	83.80	-2	7,022	-0.03%
2020/04/28	2	81.95	1	81.20	82.50	1	6,967	0.01%
2020/04/27	2	79.10	0	0.00	80.00	2	6,962	0.03%
2020/04/24	1	79.70	1	79.50	78.60	0	6,939	0.00%
2020/04/23	11	80.72	1	80.90	80.50	10	6,897	0.14%
2020/04/22	1	80.90	1	81.20	81.50	0	6,872	0.00%
2020/04/21	21	80.98	0	0.00	80.90	21	6,863	0.31%
2020/04/20	23	80.66	10	80.71	81.90	13	6,837	0.19%
2020/04/17	34	83.29	1	82.30	81.80	33	6,954	0.47%
2020/04/16	1	82.00	2	83.40	83.70	-1	6,962	-0.01%
2020/04/15	8	82.09	0	0.00	82.80	8	6,954	0.12%
2020/04/14	1	82.90	0	0.00	82.20	1	6,966	0.01%
2020/04/13	31	83.43	1	85.20	82.00	30	6,959	0.43%
2020/04/10	4	82.03	6	82.70	84.50	-2	6,854	-0.03%
2020/04/09	5	83.70	2	83.00	81.30	3	6,781	0.04%
2020/04/08	5	84.20	0	0.00	84.30	5	6,713	0.07%
2020/04/07	3	82.93	43	83.31	83.00	-40	6,658	-0.60%
2020/04/06	6	80.82	5	80.72	81.80	1	6,569	0.02%
2020/04/01	2	78.15	1	77.90	78.90	1	6,473	0.02%
2020/03/31	10	74.70	10	77.02	77.70	0	6,388	0.00%
2020/03/30	15	74.87	12	74.13	74.10	3	6,324	0.05%
2020/03/27	20	75.76	24	76.24	75.60	-4	6,358	-0.06%
2020/03/26	1	75.10	1	75.80	75.80	0	6,378	0.00%
2020/03/25	8	75.84	4	76.38	75.30	4	6,323	0.06%
2020/03/24	21	75.38	2	74.80	74.60	19	6,241	0.30%
2020/03/23	2	69.80	3	70.70	72.50	-1	6,196	-0.02%
2020/03/20	25	73.05	7	74.19	73.00	18	6,100	0.30%
2020/03/19	17	75.44	69	72.22	71.60	-52	5,881	-0.88%
2020/03/18	62	80.62	7	81.17	79.50	55	5,633	0.98%
2020/03/17	13	80.54	68	83.61	78.60	-55	5,468	-1.01%
2020/03/16	44	86.30	9	85.64	83.60	35	5,091	0.69%
2020/03/13	7	79.17	52	82.61	84.40	-45	4,749	-0.95%
2020/03/12	16	80.97	24	80.42	81.00	-8	4,251	-0.19%
2020/03/11	13	83.22	31	83.47	83.00	-18	4,036	-0.45%
2020/03/10	6	79.32	31	80.96	83.30	-25	3,777	-0.66%
2020/03/09	18	80.47	14	80.36	78.60	4	3,560	0.11%
2020/03/06	20	79.42	2	79.05	78.70	18	3,313	0.54%
2020/03/05	5	78.20	2	76.90	77.50	3	3,167	0.09%
2020/03/04	9	76.32	0.5	76.30	75.90	8.5	3,118	0.27%
2020/03/03	27	79.12	2	78.10	78.10	25	3,053	0.82%
2020/03/02	17	76.26	8	77.24	79.00	9	2,907	0.31%
2020/02/27	18	78.28	18	76.62	73.60	0	2,709	0.00%
2020/02/26	6	75.58	30	75.55	77.00	-24	2,456	-0.98%
2020/02/25	7	73.13	26	73.39	73.40	-19	2,230	-0.85%
2020/02/24	1	73.10	1	73.20	73.20	0	2,209	0.00%
2020/02/21	4	72.80	0	0.00	73.10	4	2,184	0.18%
2020/02/20	0	0.00	10	72.50	72.60	-10	2,157	-0.46%
2020/02/19	0	0.00	1	73.20	72.30	-1	2,161	-0.05%
2020/02/18	6	72.25	1	72.20	71.80	5	2,151	0.23%
2020/02/17	0	0.00	17	71.91	72.30	-17	2,152	-0.79%
2020/02/14	0	0.00	7	69.29	69.50	-7	2,097	-0.33%
2020/02/13	1	68.80	0	0.00	68.70	1	2,132	0.05%
2020/02/12	0	0.00	1	69.20	68.70	-1	2,164	-0.05%
2020/02/11	6	68.60	0	0.00	68.50	6	2,196	0.27%
2020/02/10	9	66.87	0	0.00	67.80	9	2,236	0.40%
2020/02/07	0	0.00	6	68.00	67.40	-6	2,334	-0.26%
2020/02/06	2	68.95	12	69.15	68.90	-10	2,498	-0.40%
2020/02/05	3	68.00	0	0.00	68.10	3	2,498	0.12%
2020/02/04	11	67.22	0	0.00	67.80	11	2,508	0.44%
2020/02/03	57	64.75	0	0.00	66.90	57	2,519	2.26%
2020/01/31	25	68.23	0	0.00	68.60	25	2,555	0.98%
2020/01/30	18	67.19	0	0.00	66.90	18	2,568	0.70%
2020/01/16	0	0.00	1	72.50	72.60	-1	2,596	-0.04%
2020/01/15	5	72.00	0	0.00	71.30	5	2,611	0.19%
2020/01/14	1	72.10	0	0.00	72.30	1	2,602	0.04%
2020/01/13	3	72.50	35	75.08	72.50	-32	2,575	-1.24%
2020/01/10	34	69.93	3	70.00	70.10	31	2,429	1.28%
2020/01/09	6	68.93	0	0.00	68.50	6	2,378	0.25%
2020/01/08	10	68.04	0	0.00	68.00	10	2,370	0.42%
2020/01/07	28	70.40	0	0.00	70.30	28	2,375	1.18%
2020/01/06	10	71.25	0	0.00	71.10	10	2,437	0.41%
2020/01/03	2	71.55	0	0.00	71.40	2	2,505	0.08%
2019/12/31	0	0.00	1	72.20	72.20	-1	2,540	-0.04%
2019/12/30	1	73.10	0	0.00	72.30	1	2,545	0.04%
2019/12/26	1	72.10	5	72.50	72.10	-4	2,562	-0.16%
2019/12/25	7	72.76	0	0.00	72.60	7	2,559	0.27%
2019/12/24	1	74.80	0	0.00	75.00	1	2,531	0.04%
2019/12/23	0	0.00	2	74.90	75.80	-2	2,496	-0.08%
2019/12/20	5	73.20	3	73.50	73.20	2	2,407	0.08%
2019/12/19	1	72.70	0	0.00	72.70	1	2,446	0.04%
2019/12/18	0	0.00	3	73.00	73.20	-3	2,448	-0.12%
2019/12/17	0	0.00	5	72.10	72.00	-5	2,433	-0.21%
2019/12/16	1	72.50	1	72.20	72.00	0	2,484	0.00%
2019/12/13	1	72.70	0	0.00	72.10	1	2,561	0.04%
2019/12/12	0	0.00	2	71.70	71.30	-2	2,566	-0.08%
2019/12/10	3	72.50	0	0.00	71.80	3	2,719	0.11%
2019/12/05	3	71.50	0	0.00	71.20	3	2,834	0.11%
2019/12/02	23	70.67	1	70.30	70.60	22	2,969	0.74%
2019/11/29	1	71.90	2	71.65	71.40	-1	3,058	-0.03%
2019/11/28	1	72.20	0	0.00	72.20	1	3,064	0.03%
2019/11/26	1	73.00	3	73.80	73.80	-2	3,088	-0.06%
2019/11/25	0	0.00	1	72.40	72.70	-1	3,105	-0.03%
2019/11/22	1	71.80	1	72.20	71.80	0	3,144	0.00%
2019/11/21	3	72.30	1	73.00	71.90	2	3,146	0.06%
2019/11/20	2	71.80	0	0.00	71.70	2	3,176	0.06%
2019/11/19	17	72.23	0	0.00	72.30	17	3,214	0.53%
2019/11/15	1	72.80	1	74.00	72.80	0	3,217	0.00%
2019/11/14	11	73.27	1	73.70	72.50	10	3,203	0.31%
2019/11/13	2	74.80	0	0.00	74.20	2	3,175	0.06%
2019/11/12	1	74.80	15	74.83	74.60	-14	3,174	-0.44%
2019/11/08	0	0.00	8	75.90	75.60	-8	3,100	-0.26%
2019/11/07	0	0.00	1	76.60	76.30	-1	3,072	-0.03%
2019/11/06	21	75.99	1	75.90	75.20	20	3,027	0.66%
2019/11/05	2	76.35	32	76.34	75.00	-30	2,937	-1.02%
2019/11/04	10	72.78	5	72.00	73.10	5	2,784	0.18%
2019/11/01	11	70.92	6	72.72	72.80	5	2,777	0.18%
2019/10/31	0	0.00	1	71.60	71.30	-1	2,826	-0.04%
2019/10/30	10	70.80	3	72.07	72.40	7	2,853	0.25%
2019/10/29	6	70.70	3	71.67	70.50	3	2,838	0.11%
2019/10/28	17	72.08	21	71.91	72.00	-4	2,938	-0.14%
2019/10/25	4	72.50	0	0.00	71.50	4	3,007	0.13%
2019/10/24	0	0.00	2	73.50	73.80	-2	3,101	-0.06%
2019/10/23	3	73.80	0	0.00	73.50	3	3,136	0.10%
2019/10/22	2	74.85	0	0.00	74.70	2	3,198	0.06%
2019/10/21	2	74.70	1	75.10	74.40	1	3,257	0.03%
2019/10/18	1	75.10	0	0.00	75.10	1	3,344	0.03%
2019/10/16	3	75.67	4	75.68	75.30	-1	3,670	-0.03%
2019/10/15	6	76.97	1	77.30	76.00	5	4,065	0.12%
2019/10/14	6	78.52	0	0.00	77.60	6	4,178	0.14%
2019/10/09	2	77.15	3	76.63	77.40	-1	4,093	-0.02%
2019/10/08	0	0.00	1	76.60	76.20	-1	4,021	-0.02%
2019/09/27	2	74.20	0	0.00	73.90	2	4,033	0.05%
2019/09/26	7	75.90	0	0.00	75.30	7	4,005	0.17%
2019/09/25	10	76.60	1	76.50	76.80	9	3,976	0.23%
2019/09/24	0	0.00	4	76.88	77.00	-4	3,966	-0.10%
2019/09/20	1	76.00	0	0.00	75.80	1	3,914	0.03%
2019/09/19	4	76.93	3	76.50	76.30	1	3,899	0.03%
2019/09/18	6	77.72	1	79.00	77.70	5	3,860	0.13%
2019/09/17	6	77.48	4	77.70	77.30	2	3,835	0.05%
2019/09/16	3	78.73	0	0.00	77.50	3	3,934	0.08%
2019/09/12	2.5	77.26	0	0.00	76.80	2.5	3,825	0.07%
2019/09/11	4	75.95	8	76.68	76.60	-4	3,803	-0.11%
2019/09/06	2	76.00	0	0.00	76.00	2	3,696	0.05%
2019/09/05	6	74.17	0	0.00	74.20	6	3,689	0.16%
2019/09/04	0	0.00	6	74.70	74.90	-6	3,762	-0.16%
2019/09/03	2	75.00	12	74.98	74.10	-10	3,726	-0.27%
2019/09/02	6	70.20	8	71.35	71.60	-2	3,675	-0.05%
2019/08/29	5	68.50	2	69.00	69.10	3	3,896	0.08%
2019/08/28	9	68.49	4	69.08	68.00	5	3,922	0.13%
2019/08/27	4	69.90	4	70.75	70.00	0	3,929	0.00%
2019/08/26	10	70.90	0	0.00	71.30	10	3,998	0.25%
2019/08/23	7	71.64	7	70.99	71.50	0	3,993	0.00%
2019/08/22	3	71.30	5	71.96	71.30	-2	3,966	-0.05%
2019/08/21	2	72.70	0	0.00	73.00	2	3,928	0.05%
2019/08/19	0	0.00	5	74.00	72.90	-5	3,923	-0.13%
2019/08/16	0	0.00	1	73.30	73.50	-1	3,934	-0.03%
2019/08/15	5	71.00	0	0.00	71.40	5	3,938	0.13%
2019/08/14	2	72.70	0	0.00	72.60	2	3,974	0.05%
2019/08/08	0	0.00	2	73.70	74.30	-2	4,088	-0.05%
2019/08/07	12	72.72	0	0.00	72.10	12	4,098	0.29%
2019/08/06	38	71.32	0	0.00	72.60	38	4,114	0.92%
2019/08/05	20	73.03	1	73.50	72.90	19	4,117	0.46%
2019/08/02	17	73.14	1	72.80	73.40	16	4,112	0.39%
2019/07/30	34	76.73	18	75.99	75.80	16	4,001	0.40%
2019/07/29	1	82.00	0	0.00	79.90	1	3,882	0.03%
2019/07/26	18	81.51	19	81.38	81.60	-1	3,842	-0.03%
2019/07/25	17	80.19	16	79.93	79.80	1	3,739	0.03%
2019/07/23	21	78.74	21	79.32	79.00	0	3,639	0.00%
2019/07/22	16	79.11	16	78.89	78.80	0	3,615	0.00%
2019/07/19	12	77.62	16	78.69	79.20	-4	3,610	-0.11%
2019/07/18	5	78.30	2	77.70	76.80	3	3,515	0.09%
2019/07/17	2	78.50	28	76.65	78.10	-26	3,303	-0.79%
2019/07/16	0	0.00	5	71.78	74.00	-5	2,902	-0.17%
2019/07/12	0	0.00	2	69.70	69.60	-2	2,834	-0.07%
2019/07/11	2	70.00	1	71.00	69.80	1	2,876	0.03%
2019/07/10	0	0.00	1	70.50	70.30	-1	2,876	-0.03%
2019/07/09	1	70.50	3	70.47	70.50	-2	2,869	-0.07%
2019/07/05	1	69.00	0	0.00	69.20	1	2,877	0.03%
2019/07/02	0	0.00	1	67.00	67.00	-1	2,871	-0.03%
2019/06/28	25	65.23	0	0.00	64.90	25	2,906	0.86%
2019/06/27	32	66.12	5	65.80	65.50	27	2,937	0.92%
2019/06/25	39	66.24	0	0.00	66.20	39	3,000	1.30%
2019/06/24	35	65.59	0	0.00	66.10	35	3,004	1.16%
2019/06/21	8	66.89	9	68.01	66.90	-1	2,962	-0.03%
2019/06/19	0	0.00	5	70.12	69.90	-5	2,941	-0.17%
2019/06/18	30	69.80	1	69.80	69.30	29	3,037	0.95%
2019/06/17	0	0.00	1	69.80	69.70	-1	3,236	-0.03%
2019/06/14	2	70.00	4	69.90	69.60	-2	3,334	-0.06%
2019/06/13	2	69.60	1	70.60	69.60	1	3,325	0.03%
2019/06/12	1	71.80	0	0.00	70.00	1	3,290	0.03%
2019/06/11	4	69.60	5	69.54	69.30	-1	3,206	-0.03%
2019/06/10	1	70.10	1	70.10	70.10	0	3,183	0.00%
2019/06/06	7	68.46	2	68.20	68.70	5	3,137	0.16%
2019/06/05	1	67.10	21	68.74	68.60	-20	3,078	-0.65%
2019/06/04	5	65.94	0	0.00	66.00	5	2,931	0.17%
2019/06/03	10	65.10	2	65.75	64.10	8	2,900	0.28%
2019/05/31	1	65.10	13	65.25	65.40	-12	2,850	-0.42%
2019/05/30	1	62.10	0	0.00	62.00	1	2,749	0.04%
2019/05/29	9	62.06	6	62.70	62.10	3	2,775	0.11%
2019/05/28	3	62.20	3	62.10	62.20	0	2,772	0.00%
2019/05/27	6	61.97	2	61.90	62.20	4	2,780	0.14%
2019/05/24	30	62.83	0	0.00	62.30	30	2,789	1.08%
2019/05/23	20	62.90	0	0.00	63.10	20	2,807	0.71%
2019/05/22	21	63.12	0	0.00	62.40	21	2,851	0.74%
2019/05/21	40	63.58	1	63.80	63.10	39	2,864	1.36%
2019/05/20	16	63.99	4	64.68	64.40	12	2,977	0.40%
2019/05/17	2	60.85	0	0.00	60.80	2	2,901	0.07%
2019/05/16	15	61.80	5	62.50	60.00	10	2,945	0.34%
2019/05/15	11	61.29	0	0.00	62.60	11	2,945	0.37%
2019/05/14	13	58.54	0	0.00	60.40	13	2,978	0.44%
2019/05/13	28	59.45	0	0.00	59.00	28	3,060	0.91%
2019/05/10	11	61.56	0	0.00	60.80	11	3,121	0.35%
2019/05/09	1	63.00	0	0.00	62.00	1	3,214	0.03%
2019/05/07	0	0.00	2	64.10	63.70	-2	3,348	-0.06%
2019/05/06	10	63.80	0	0.00	63.60	10	3,616	0.28%
2019/05/03	22	63.15	0	0.00	63.50	22	3,946	0.56%
2019/05/02	10	62.50	0	0.00	62.40	10	4,045	0.25%
2019/04/30	10	61.16	0	0.00	60.90	10	4,023	0.25%
2019/04/29	1	62.70	50	62.47	62.00	-49	4,088	-1.20%
2019/04/26	4	63.10	0	0.00	62.40	4	4,083	0.10%
2019/04/25	41	66.44	0	0.00	64.60	41	4,066	1.01%
2019/04/24	2	68.30	7	68.93	68.40	-5	4,033	-0.12%
2019/04/22	2	70.60	0	0.00	68.90	2	4,040	0.05%
2019/04/19	7	69.20	0	0.00	68.20	7	4,055	0.17%
2019/04/18	30	68.07	0	0.00	70.00	30	4,143	0.72%
2019/04/17	13	70.08	0	0.00	69.40	13	4,083	0.32%
2019/04/16	5	71.90	0	0.00	71.90	5	4,072	0.12%
2019/04/12	10	71.70	1	71.60	71.90	9	4,313	0.21%
2019/04/11	2	75.35	1	74.60	74.00	1	4,398	0.02%
2019/04/08	3	74.80	0	0.00	74.10	3	4,521	0.07%
2019/04/01	1	74.20	1	73.80	71.70	0	4,815	0.00%
2019/03/28	0	0.00	1	71.50	71.40	-1	4,929	-0.02%
2019/03/25	11	74.73	0	0.00	74.00	11	5,074	0.22%
2019/03/22	1	77.00	2	75.45	76.30	-1	5,057	-0.02%
2019/03/21	14	76.93	31	76.72	74.20	-17	5,039	-0.34%
2019/03/20	44	75.78	21	76.17	75.80	23	4,979	0.46%
2019/03/19	6	71.38	21	72.48	72.50	-15	4,803	-0.31%
2019/03/11	10	69.44	0	0.00	69.00	10	5,007	0.20%
2019/03/06	1	68.80	0	0.00	68.80	1	5,518	0.02%
2019/02/27	0	0.00	10	68.60	69.40	-10	5,910	-0.17%
2019/02/21	0	0.00	5	71.52	71.00	-5	6,109	-0.08%
2019/02/20	0	0.00	4	70.20	70.10	-4	6,103	-0.07%
2019/02/19	7	71.27	9	71.71	70.10	-2	6,159	-0.03%
2019/02/18	1	68.80	0	0.00	68.50	1	6,167	0.02%
2019/02/15	0	0.00	1	70.40	68.20	-1	6,632	-0.02%
2019/02/14	14	69.12	0	0.00	68.50	14	6,673	0.21%
2019/02/13	100	69.06	14	68.80	68.70	86	6,744	1.28%
2019/02/12	30	69.30	0	0.00	70.00	30	6,721	0.45%
2019/02/11	6	69.85	1	71.50	69.90	5	6,675	0.07%
2019/01/30	70	67.99	0	0.00	65.80	70	6,692	1.05%
2019/01/29	81	66.41	11	66.33	66.90	70	6,755	1.04%
2019/01/28	0	0.00	1	66.50	66.30	-1	6,809	-0.01%
2019/01/25	21	65.76	0	0.00	64.40	21	6,929	0.30%
2019/01/24	36	64.53	5	64.02	65.60	31	6,718	0.46%
2019/01/23	1	59.10	11	58.73	60.00	-10	6,490	-0.15%
2019/01/21	31	54.43	1	54.90	55.20	30	6,652	0.45%
2019/01/17	0	0.00	1	57.70	56.60	-1	6,808	-0.01%
2019/01/16	3	57.53	24	57.73	57.80	-21	6,925	-0.30%
2019/01/15	1	56.20	0	0.00	56.50	1	7,096	0.01%
2019/01/14	0	0.00	0.6	55.00	54.20	-0.6	7,266	-0.01%
2019/01/11	23	54.86	3	54.47	54.60	20	7,486	0.27%
2019/01/10	110	55.58	2	56.00	55.10	108	7,773	1.39%	大買/鉅額交易
2019/01/08	1	52.70	1	53.00	52.50	0	7,968	0.00%
2019/01/07	5	52.00	0	0.00	52.80	5	8,129	0.06%
2019/01/04	23	54.13	0	0.00	52.50	23	8,277	0.28%
2019/01/03	8	58.04	1	58.00	58.30	7	8,492	0.08%
2019/01/02	13	61.96	2	61.90	61.10	11	8,680	0.13%
2018/12/28	1	65.40	8	65.44	65.00	-7	8,801	-0.08%
2018/12/27	11	64.93	1	64.30	63.70	10	9,037	0.11%
2018/12/25	11	64.65	0	0.00	65.00	11	9,769	0.11%
2018/12/24	14	67.78	3	67.00	67.10	11	10,018	0.11%
2018/12/22	2	64.60	5	64.70	65.00	-3	10,207	-0.03%
2018/12/21	2	58.00	1	59.00	59.10	1	10,623	0.01%
2018/12/20	8	59.69	0	0.00	59.00	8	10,960	0.07%
2018/12/19	13	60.70	11	59.82	60.50	2	11,468	0.02%
2018/12/18	10	62.00	4	62.63	61.00	6	11,953	0.05%
2018/12/17	37	63.09	11	63.19	63.20	26	12,303	0.21%
2018/12/14	1	63.40	2	63.30	63.20	-1	12,465	-0.01%
2018/12/13	0	0.00	1	67.10	65.00	-1	12,579	-0.01%
2018/12/12	2	65.60	5	66.50	66.20	-3	12,862	-0.02%
2018/12/07	5	64.78	3	64.47	64.40	2	13,711	0.01%
2018/12/06	7	64.61	30	64.99	64.80	-23	14,114	-0.16%
2018/12/05	1	66.90	1	67.50	66.90	0	14,250	0.00%
2018/12/04	1	69.20	7	68.91	69.20	-6	14,513	-0.04%
2018/12/03	4	68.90	22	68.90	68.30	-18	14,797	-0.12%
2018/11/30	15	67.88	4	67.98	67.80	11	14,973	0.07%
2018/11/29	6	70.58	0	0.00	68.20	6	14,764	0.04%
2018/11/28	1	71.00	1	71.10	71.00	0	14,595	0.00%
2018/11/27	5	72.70	8	72.60	73.00	-3	14,535	-0.02%
2018/11/26	26	70.13	87	70.66	72.30	-61	14,478	-0.42%
2018/11/23	5	75.06	0	0.00	74.80	5	14,229	0.04%
2018/11/22	4	78.40	0	0.00	76.50	4	14,115	0.03%
2018/11/19	2	79.75	0	0.00	80.70	2	14,004	0.01%
2018/11/16	5	81.74	3	81.20	80.30	2	14,049	0.01%
2018/11/15	10	84.14	8	83.20	82.20	2	13,976	0.01%
2018/11/14	3	84.23	8	83.63	83.80	-5	13,824	-0.04%
2018/11/13	0	0.00	1	79.30	80.90	-1	13,419	-0.01%
2018/11/12	22	80.53	2	80.20	80.20	20	13,402	0.15%
2018/11/09	2	78.80	0	0.00	79.80	2	13,327	0.02%
2018/11/08	32	80.53	0	0.00	78.50	32	13,296	0.24%
2018/11/07	31	81.22	1	80.10	80.30	30	13,236	0.23%
2018/11/06	4	79.88	22	81.26	79.50	-18	13,157	-0.14%
2018/11/05	2	80.15	3	79.40	78.60	-1	12,993	-0.01%
2018/11/02	20	79.45	3	80.43	77.70	17	12,891	0.13%
2018/11/01	2	74.85	1	74.40	74.50	1	12,665	0.01%
2018/10/31	7	74.44	7	74.66	74.30	0	12,596	0.00%
2018/10/30	9	71.88	12	73.03	74.20	-3	12,473	-0.02%
2018/10/29	9	73.93	8	75.14	72.20	1	12,330	0.01%
2018/10/26	3	80.87	4	79.78	77.10	-1	12,151	-0.01%
2018/10/25	3	78.87	3	78.40	80.00	0	12,043	0.00%
2018/10/24	2	81.05	0	0.00	81.10	2	11,906	0.02%
2018/10/23	4	82.45	3	83.23	81.40	1	11,815	0.01%
2018/10/22	3	80.33	1	80.90	81.80	2	11,596	0.02%
2018/10/19	4	77.68	14	77.58	78.70	-10	11,432	-0.09%
2018/10/18	17	74.15	79	74.81	76.90	-62	11,219	-0.55%
2018/10/17	19	76.01	27	75.93	75.00	-8	10,919	-0.07%
2018/10/16	3	78.43	1	78.50	75.50	2	10,849	0.02%
2018/10/15	8	79.93	3	79.83	78.00	5	10,703	0.05%
2018/10/12	2	79.20	5	78.48	81.00	-3	10,551	-0.03%
2018/10/11	56	79.76	4	79.18	77.40	52	10,349	0.50%
2018/10/09	6	84.45	90	84.72	86.00	-84	10,213	-0.82%
2018/10/08	9	84.94	9	84.21	83.00	0	10,041	0.00%
2018/10/05	13	85.71	11	85.57	86.00	2	9,870	0.02%
2018/10/04	6	83.57	144	86.10	88.90	-138	9,556	-1.44%	大賣/鉅額交易
2018/10/03	14	86.03	27	87.04	84.30	-13	9,225	-0.14%
2018/10/02	6	92.03	8	90.93	90.00	-2	8,836	-0.02%
2018/10/01	8	90.53	7	91.29	92.50	1	8,548	0.01%
2018/09/28	13	94.79	4	93.75	90.90	9	8,092	0.11%
2018/09/27	11	98.28	37	98.14	99.00	-26	7,571	-0.34%
2018/09/26	19	94.21	37	95.44	100.00	-18	7,234	-0.25%
2018/09/25	15	95.37	13	95.38	91.40	2	6,718	0.03%
2018/09/21	5	90.06	30	90.71	93.50	-25	6,141	-0.41%
2018/09/20	9	84.78	16	85.86	86.20	-7	5,790	-0.12%
2018/09/19	4	84.55	15	85.11	84.40	-11	5,686	-0.19%
2018/09/18	21	84.21	11	83.95	83.50	10	5,687	0.18%
2018/09/17	0	0.00	37	83.71	85.20	-37	5,506	-0.67%
2018/09/14	14	81.06	5	79.52	80.00	9	5,357	0.17%
2018/09/13	4	85.13	9	84.49	83.10	-5	5,057	-0.10%
2018/09/12	4	83.10	5	82.88	85.00	-1	4,890	-0.02%
2018/09/11	3	77.50	1	78.00	79.50	2	5,000	0.04%
2018/09/10	22.4	76.01	4	76.10	77.50	18.4	4,947	0.37%
2018/09/07	4	73.68	15	74.47	74.50	-11	4,690	-0.23%
2018/09/06	5	71.94	2	71.00	69.30	3	4,552	0.07%
2018/09/05	0	0.00	6	69.70	69.70	-6	4,361	-0.14%
2018/08/31	0	0.00	1	64.50	63.80	-1	4,283	-0.02%
2018/08/29	0	0.00	1	62.80	62.20	-1	4,346	-0.02%
2018/08/28	1	62.00	0	0.00	62.00	1	4,388	0.02%
2018/08/27	2	62.35	0	0.00	62.70	2	4,500	0.04%
2018/08/24	1	62.10	0	0.00	62.00	1	4,559	0.02%
2018/08/23	0	0.00	1	65.00	62.90	-1	4,554	-0.02%
2018/08/21	16	61.33	0	0.00	61.10	16	4,499	0.36%
2018/08/20	11	59.45	2	59.35	61.50	9	4,545	0.20%
2018/08/17	3	60.63	0	0.00	60.50	3	4,488	0.07%
2018/08/15	5	63.00	0	0.00	62.00	5	4,526	0.11%
2018/08/14	1	62.80	0	0.00	63.60	1	4,522	0.02%
2018/08/13	20	63.44	0	0.00	62.00	20	4,511	0.44%
2018/08/10	20	65.95	0	0.00	65.10	20	4,476	0.45%
2018/08/09	10	67.00	0	0.00	66.70	10	4,462	0.22%
2018/07/30	10	69.10	0	0.00	68.70	10	4,552	0.22%
2018/07/27	10	68.40	3	68.70	68.80	7	4,530	0.15%
2018/07/26	31	67.31	0	0.00	68.30	31	4,516	0.69%
2018/07/25	60	70.35	2	70.70	69.80	58	4,465	1.30%
2018/07/24	20	70.15	0	0.00	70.10	20	4,457	0.45%
2018/07/23	5	69.92	13	70.09	70.00	-8	4,763	-0.17%
2018/07/20	20	68.40	0	0.00	69.00	20	4,936	0.41%
2018/07/19	35	68.26	0	0.00	68.30	35	4,961	0.71%
2018/07/17	3	69.60	1	68.40	67.20	2	4,953	0.04%
2018/07/16	0	0.00	5	70.32	70.60	-5	4,762	-0.10%
2018/07/13	1	64.90	1	64.20	64.20	0	4,662	0.00%
2018/07/11	1	64.00	1	64.70	64.70	0	4,662	0.00%
2018/07/10	1	63.60	8	65.19	65.40	-7	4,665	-0.15%
2018/07/09	1	62.00	1	63.40	63.40	0	4,700	0.00%
2018/07/06	35	61.91	0	0.00	61.30	35	4,740	0.74%
2018/07/04	1	58.70	1	61.90	62.40	0	6,067	0.00%
2018/07/03	2	60.00	0	0.00	60.10	2	6,390	0.03%
2018/07/02	1	61.80	1	62.30	62.30	0	6,626	0.00%
2018/06/29	6	64.42	1	64.10	63.50	5	7,054	0.07%
2018/06/28	3	62.70	3	63.93	63.90	0	7,658	0.00%
2018/06/27	51	65.40	21	62.71	62.70	30	8,332	0.36%
2018/06/26	31	62.90	1	64.00	64.90	30	8,802	0.34%
2018/06/25	0	0.00	1	62.40	62.10	-1	8,792	-0.01%
2018/06/22	1	62.50	1	61.00	61.60	0	8,963	0.00%
2018/06/21	4	70.45	4	68.93	66.20	0	9,315	0.00%
2018/06/20	17	69.65	30	70.69	70.20	-13	9,496	-0.14%
2018/06/19	0	0.00	4	65.30	69.50	-4	9,680	-0.04%
2018/06/15	3	64.53	14	63.11	63.20	-11	9,827	-0.11%
2018/06/14	34	64.84	8	64.46	62.50	26	9,898	0.26%
2018/06/13	0	0.00	1	57.90	60.60	-1	10,054	-0.01%
2018/06/12	1	55.20	7	55.50	55.10	-6	10,117	-0.06%
2018/06/11	8	54.10	0	0.00	54.70	8	10,221	0.08%
2018/06/07	2	56.60	0	0.00	56.60	2	10,840	0.02%
2018/06/06	10	57.90	0	0.00	58.90	10	11,129	0.09%
2018/06/01	1	49.55	11	53.24	54.20	-10	11,274	-0.09%
2018/05/31	10	51.07	0	0.00	49.35	10	11,491	0.09%
2018/05/30	1	50.90	2	50.40	50.00	-1	11,776	-0.01%
2018/05/29	2	52.10	2	52.50	50.50	0	11,998	0.00%
2018/05/25	1	55.10	1	55.30	55.10	0	12,605	0.00%
2018/05/24	2	58.90	1	58.70	59.00	1	13,238	0.01%
2018/05/23	3	59.30	3	59.40	59.20	0	13,666	0.00%
2018/05/11	0	0.00	2	52.80	52.00	-2	17,175	-0.01%
2018/05/10	2	48.00	0	0.00	48.60	2	17,546	0.01%
2018/05/09	1	45.60	0	0.00	49.00	1	17,854	0.01%
2018/05/08	1	46.80	0	0.00	46.80	1	17,929	0.01%
2018/05/07	3	51.27	3	48.50	52.00	0	17,936	0.00%
2018/04/27	13	71.83	14	71.88	73.80	-1	18,128	-0.01%
2018/04/26	11	74.77	5	78.64	73.70	6	17,823	0.03%
2018/04/25	2	81.40	2	79.45	81.80	0	17,643	0.00%
2018/04/24	2	81.30	2	82.45	81.00	0	17,647	0.00%
2018/04/20	2	84.30	2	82.40	82.60	0	17,939	0.00%
2018/04/19	2	83.75	7	84.03	83.50	-5	17,908	-0.03%
2018/04/18	0	0.00	1	84.90	83.10	-1	17,921	-0.01%
2018/04/17	4	82.68	0	0.00	83.00	4	17,958	0.02%
2018/04/16	3	84.00	0	0.00	82.60	3	18,044	0.02%
2018/04/13	25	83.37	3	83.13	84.80	22	18,169	0.12%
2018/04/12	3	85.33	3	83.00	85.00	0	18,343	0.00%
2018/04/11	7	83.01	12	82.53	86.00	-5	18,776	-0.03%
2018/04/10	17	88.91	14	88.99	83.30	3	18,412	0.02%
2018/04/09	0	0.00	96	85.99	92.50	-96	17,913	-0.54%
2018/04/03	7	83.31	20	82.97	84.10	-13	17,701	-0.07%
2018/04/02	19	82.38	9	81.92	81.70	10	17,646	0.06%
2018/03/31	18	81.43	22	81.75	80.50	-4	17,313	-0.02%
2018/03/30	45	80.18	13	81.58	83.40	32	16,682	0.19%
2018/03/29	62	73.62	8	72.49	75.90	54	15,958	0.34%
2018/03/28	3	69.67	31	69.85	69.00	-28	15,366	-0.18%
2018/03/27	7	70.67	3	69.87	69.50	4	15,310	0.03%
2018/03/26	51	69.54	7	68.83	70.00	44	15,026	0.29%
2018/03/23	7	66.36	14	64.64	67.50	-7	14,647	-0.05%
2018/03/22	15	67.21	18	65.93	65.70	-3	14,338	-0.02%
2018/03/21	5	65.96	7	65.83	65.70	-2	13,650	-0.01%
2018/03/20	5	64.30	0	0.00	64.30	5	13,424	0.04%
2018/03/19	12	64.68	10	63.39	63.10	2	13,399	0.01%
2018/03/16	9	62.12	11	62.05	61.20	-2	13,028	-0.02%
2018/03/15	20	60.78	19	61.00	61.40	1	12,907	0.01%
2018/03/14	20	60.52	18	60.57	61.00	2	12,787	0.02%
2018/03/13	11	62.48	10	62.53	60.00	1	12,630	0.01%
2018/03/12	1	55.90	1	57.10	62.90	0	12,141	0.00%
2018/03/09	5	57.98	5	58.06	57.20	0	11,822	0.00%
2018/03/08	8	57.89	3	58.03	58.50	5	11,720	0.04%
2018/03/07	6	58.65	7	59.24	58.00	-1	11,607	-0.01%
2018/03/06	9	60.21	4	59.35	60.70	5	11,486	0.04%
2018/03/05	12	58.71	14	60.87	59.00	-2	11,234	-0.02%
2018/03/02	10	62.49	10	62.62	61.80	0	10,941	0.00%
2018/03/01	11	62.16	29	62.67	63.50	-18	10,699	-0.17%
2018/02/27	23	61.86	48	62.09	62.50	-25	10,391	-0.24%
2018/02/26	10	56.03	20	57.44	59.00	-10	10,017	-0.10%
2018/02/23	28	65.12	10	66.83	56.50	18	9,342	0.19%
2018/02/22	37	61.37	21	61.34	62.70	16	8,886	0.18%
2018/02/21	27	54.93	30	54.83	57.00	-3	8,514	-0.04%
2018/02/12	3	49.98	10	50.10	51.90	-7	8,049	-0.09%
2018/02/09	6	46.52	9	47.04	47.20	-3	7,837	-0.04%
2018/02/08	15	47.53	9	48.46	46.30	6	7,587	0.08%
2018/02/07	24	50.75	15	53.30	48.95	9	7,199	0.13%
2018/02/06	16	53.88	11	56.41	52.20	5	6,565	0.08%
2018/02/05	16	55.23	15	56.58	58.00	1	5,914	0.02%
2018/02/02	6	51.77	6	52.63	52.80	0	5,273	0.00%
2018/02/01	4	46.40	1	46.00	48.00	3	4,891	0.06%
2018/01/31	5	43.65	3	41.10	43.65	2	4,577	0.04%
2018/01/30	2	39.98	0	0.00	39.70	2	4,503	0.04%
2018/01/29	1	40.55	2	39.00	39.70	-1	4,515	-0.02%
2018/01/26	1	39.70	1	40.05	40.00	0	4,440	0.00%
2018/01/25	2	41.50	10	41.64	42.00	-8	4,341	-0.18%
2018/01/23	0	0.00	4	40.95	41.60	-4	4,313	-0.09%
2018/01/22	0	0.00	5	39.15	39.45	-5	4,293	-0.12%
2018/01/19	6	38.51	0	0.00	37.55	6	4,297	0.14%
2018/01/18	1	35.50	5	35.77	37.50	-4	4,220	-0.09%
2018/01/17	22	33.66	11	29.70	34.10	11	4,175	0.26%
2018/01/12	5	40.70	0	0.00	40.70	5	3,807	0.13%
2018/01/09	12	36.23	0	0.00	37.40	12	3,597	0.33%
2018/01/05	5	30.00	10	30.95	30.95	-5	3,223	-0.16%
2018/01/04	5	28.00	5	27.57	28.15	0	2,767	0.00%
2018/01/03	15	24.50	21	25.40	25.60	-6	2,512	-0.24%
2018/01/02	10	21.70	11	22.83	23.30	-1	2,309	-0.04%