世紀鋼 (9958)-國票-博愛券商分點個股進出

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
325.5
漲跌
▼3.5
漲幅
-1.06%
成交量
7,218張
產業
上市鋼鐵類股
819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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/06/25	58	326.25	61	325.01	325.50	-3	9,335	-0.03%
2024/06/24	1	335.50	2	334.50	329.00	-1	9,322	-0.01%
2024/06/21	1	355.00	0	0.00	342.00	1	9,386	0.01%
2024/06/20	45	348.72	1	346.00	351.00	44	9,456	0.47%
2024/06/19	13	345.69	1.1	341.27	341.50	11.9	9,514	0.12%
2024/06/18	17	358.06	10	360.65	354.50	7	9,517	0.07%
2024/06/17	1	360.00	7	361.86	365.00	-6	9,630	-0.06%
2024/06/14	1	354.73	41	365.79	355.00	-40	9,559	-0.42%
2024/06/13	6	356.49	42	348.45	362.00	-36	9,391	-0.38%
2024/06/12	34	326.47	2	323.25	329.50	32	9,160	0.35%
2024/06/11	9	326.78	41	331.57	324.50	-32	9,132	-0.35%
2024/06/07	1	307.00	21	308.69	324.50	-20	9,007	-0.22%
2024/06/06	0.1	292.50	7	289.15	295.00	-6.9	8,787	-0.08%
2024/06/05	0	0.00	23	289.35	284.00	-23	8,774	-0.26%
2024/06/04	76	289.09	46	292.28	286.00	30	8,815	0.34%
2024/06/03	21	292.40	24	293.67	293.50	-3	8,761	-0.03%
2024/05/31	13	288.73	0	0.00	287.00	13	8,717	0.15%
2024/05/30	2	289.00	0	0.00	285.50	2	8,658	0.02%
2024/05/29	3	296.83	1	298.00	292.00	2	8,655	0.02%
2024/05/28	13	294.15	11	297.51	302.00	2	8,624	0.02%
2024/05/27	15	298.53	10	299.01	297.00	5	8,627	0.06%
2024/05/24	46	296.97	0	0.00	299.50	46	8,472	0.54%
2024/05/23	43	289.03	3	288.33	288.50	40	8,346	0.48%
2024/05/22	1	295.78	38	291.53	294.50	-37	8,328	-0.44%
2024/05/21	0	0.00	25	258.73	275.50	-25	8,077	-0.31%
2024/05/20	2	251.50	1	255.50	250.50	1	7,769	0.01%
2024/05/17	0	0.00	1	252.50	252.50	-1	7,690	-0.01%
2024/05/16	6	251.25	1	251.02	243.00	5	7,576	0.07%
2024/05/15	29	256.82	26	260.85	240.50	3	7,505	0.04%
2024/05/14	13	245.19	45	246.71	248.50	-32	7,230	-0.44%
2024/05/13	15	237.40	14	237.68	236.00	1	6,998	0.01%
2024/05/10	5	217.50	4	222.00	224.50	1	6,820	0.01%
2024/05/09	12	229.10	12	231.50	225.50	0	6,721	0.00%
2024/05/08	20	221.05	20	224.83	231.00	0	6,564	0.00%
2024/05/06	0	229.00	0	0.00	223.50	0	6,473	0.00%
2024/05/03	6	229.83	8	228.38	230.00	-2	6,489	-0.03%
2024/05/02	0	226.00	4	229.13	230.00	-4	6,487	-0.06%
2024/04/30	1	224.00	3	220.83	223.50	-2	6,468	-0.03%
2024/04/29	1	218.50	0	0.00	217.50	1	6,652	0.02%
2024/04/26	0	0.00	8	213.63	212.50	-8	6,693	-0.12%
2024/04/25	1	208.49	5	211.40	207.50	-4	6,699	-0.06%
2024/04/22	3	204.83	1	203.50	198.00	2	6,803	0.03%
2024/04/19	0	0.00	1	212.00	212.00	-1	6,981	-0.01%
2024/04/18	1	215.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	1	215.50	1	219.50	216.50	0	6,996	0.00%
2024/04/16	0	0.00	5	210.50	211.50	-5	7,118	-0.07%
2024/04/15	1	217.00	11	207.64	210.00	-10	7,041	-0.14%
2024/04/12	6	203.92	5	202.00	206.50	1	6,916	0.01%
2024/04/11	3	208.50	4	211.80	200.50	-1	6,878	-0.02%
2024/04/10	10	226.53	0	0.00	222.50	10	6,709	0.15%
2024/04/09	0	0.00	0	215.00	212.00	0	6,606	0.00%
2024/04/08	0	214.00	0	0.00	213.50	0	6,659	0.00%
2024/04/03	1	215.00	1	211.50	216.00	0	6,637	0.00%
2024/04/02	0	0.00	1	216.50	212.50	-1	6,604	-0.02%
2024/04/01	1	218.50	0	0.00	217.00	1	6,618	0.02%
2024/03/29	0	0.00	1	223.50	218.50	-1	6,595	-0.02%
2024/03/28	6	223.42	6	224.42	221.00	0	6,601	0.00%
2024/03/27	5	225.60	4	229.75	221.50	1	6,580	0.02%
2024/03/26	3	229.67	4	233.50	228.50	-1	6,614	-0.02%
2024/03/25	8	233.81	9	233.22	237.50	-1	6,471	-0.02%
2024/03/22	6	221.08	6	226.75	221.00	0	6,440	0.00%
2024/03/21	2	218.50	3	217.67	219.50	-1	6,438	-0.02%
2024/03/20	2	203.25	0	0.00	207.50	2	6,744	0.03%
2024/03/18	0	225.25	0	0.00	224.00	0	6,628	0.00%
2024/03/15	7	232.43	3	227.67	225.00	4	6,641	0.06%
2024/03/14	3	233.83	1	232.50	232.00	2	6,668	0.03%
2024/03/13	1	248.01	0.5	254.50	246.00	0.5	6,671	0.01%
2024/03/12	15	241.83	11	240.14	248.50	4	6,712	0.06%
2024/03/11	1.5	237.00	2	242.25	230.50	-0.5	6,718	-0.01%
2024/03/08	2	241.00	3	235.33	238.50	-1	6,830	-0.01%
2024/03/07	2	239.49	6	238.83	241.00	-4	6,793	-0.06%
2024/03/05	5	251.00	1	249.50	249.00	4	6,663	0.06%
2024/03/04	2	263.21	0	0.00	252.50	2	6,596	0.03%
2024/03/01	32	257.98	0	0.00	260.00	32	6,539	0.49%
2024/02/29	0	257.50	0	0.00	257.50	0	6,506	0.00%
2024/02/27	20	252.75	2	254.00	249.50	18	6,532	0.28%
2024/02/26	10	253.00	0	0.00	254.00	10	6,507	0.15%
2024/02/23	0	0.00	41	264.12	253.00	-41	6,487	-0.63%
2024/02/22	4	246.00	19	254.50	254.50	-15	6,364	-0.24%
2024/02/21	5	236.70	0	0.00	236.50	5	6,285	0.08%
2024/02/20	10	240.50	0	0.00	237.50	10	6,315	0.16%
2024/02/19	60	241.75	0	0.00	240.50	60	6,365	0.94%
2024/02/16	14	247.18	103	246.33	248.00	-89	6,428	-1.38%	大賣/
2024/02/15	15	233.00	1	232.50	235.00	14	6,407	0.22%
2024/02/05	25	219.60	0	0.00	219.00	25	6,563	0.38%
2024/01/31	5	224.50	0	0.00	219.00	5	6,912	0.07%
2024/01/30	18	223.81	21	227.79	222.50	-3	6,893	-0.04%
2024/01/29	8	223.31	34	224.99	225.00	-26	6,876	-0.38%
2024/01/26	10	221.50	5	219.50	219.50	5	6,900	0.07%
2024/01/25	16	217.16	2	217.75	217.00	14	6,971	0.20%
2024/01/24	8	217.31	11	221.86	216.50	-3	7,217	-0.04%
2024/01/23	0	0.00	25	214.70	220.50	-25	7,271	-0.34%
2024/01/22	61	204.45	3	199.83	205.50	58	7,049	0.82%
2024/01/19	1	193.00	0	0.00	191.00	1	6,986	0.01%
2024/01/18	20	197.13	0	0.00	197.00	20	6,972	0.29%
2024/01/17	0	0.00	10	205.00	205.00	-10	6,919	-0.14%
2024/01/16	3	203.67	37	204.54	204.50	-34	6,830	-0.50%
2024/01/15	2	195.00	62	193.62	203.50	-60	6,744	-0.89%
2024/01/12	6	189.08	0	0.00	189.00	6	6,546	0.09%
2024/01/11	28	188.16	17.2	187.92	191.50	10.8	6,489	0.17%
2024/01/10	1	178.00	24	183.10	189.00	-23	6,488	-0.35%
2024/01/09	0	0.00	26	185.14	186.50	-26	6,323	-0.41%
2024/01/08	1	183.00	0	0.00	183.50	1	6,330	0.02%
2024/01/05	12	183.75	6	183.00	183.50	6	6,336	0.09%
2024/01/04	0	0.00	12	178.00	180.00	-12	6,296	-0.19%
2024/01/02	25	177.68	0	0.00	173.50	25	6,320	0.40%
2023/12/29	15	173.80	2	174.50	174.50	13	6,333	0.21%
2023/12/28	16	172.50	1	170.00	173.50	15	6,368	0.24%
2023/12/27	1	167.50	0	0.00	168.00	1	6,389	0.02%
2023/12/26	1	168.00	2	169.50	172.50	-1	6,375	-0.02%
2023/12/22	0	0.00	1	175.50	171.50	-1	6,401	-0.02%
2023/12/21	1	174.00	0	0.00	173.50	1	6,430	0.02%
2023/12/19	8	180.50	8	178.00	181.50	0	6,383	0.00%
2023/12/18	10	181.50	4	179.38	181.50	6	6,314	0.10%
2023/12/15	43	183.80	35	187.80	172.00	8	6,262	0.13%
2023/12/14	15	185.67	13	186.84	186.50	2	5,929	0.03%
2023/12/13	5	184.00	0	0.00	180.00	5	6,067	0.08%
2023/12/12	16	183.13	2	182.75	181.00	14	6,307	0.22%
2023/12/11	1	179.00	24	181.38	179.00	-23	6,307	-0.36%
2023/12/08	15	182.43	5	184.50	182.50	10	6,312	0.16%
2023/12/07	29	181.84	27	180.20	182.00	2	6,321	0.03%
2023/12/06	16	178.88	7	181.93	180.00	9	6,256	0.14%
2023/12/05	18	177.86	7	175.37	179.00	11	6,182	0.18%
2023/12/04	0	0.00	1	172.00	171.00	-1	6,046	-0.02%
2023/11/30	5	168.50	0	0.00	166.00	5	6,185	0.08%
2023/11/29	0	167.00	0	0.00	166.00	0	6,221	0.00%
2023/11/27	1	170.50	0	0.00	166.50	1	6,305	0.02%
2023/11/24	37	172.53	13	172.31	173.50	24	6,299	0.38%
2023/11/22	0	0.00	15	168.50	168.00	-15	6,358	-0.24%
2023/11/17	7	168.43	1	169.50	168.50	6	6,332	0.09%
2023/11/16	11	168.82	1	166.50	170.00	10	6,303	0.16%
2023/11/15	3	166.50	3	168.00	165.50	0	6,246	0.00%
2023/11/14	5	168.00	10	168.20	169.00	-5	6,146	-0.08%
2023/11/13	42	167.93	33	165.09	166.00	9	6,074	0.15%
2023/11/10	14	156.25	25	154.32	159.00	-11	5,813	-0.19%
2023/11/09	6	151.42	9	147.89	151.00	-3	5,631	-0.05%
2023/11/08	33	144.86	3	145.17	147.00	30	5,657	0.53%
2023/11/06	1	141.00	0	0.00	141.00	1	5,696	0.02%
2023/11/02	0.1	138.50	0	0.00	139.50	0.1	5,716	0.00%
2023/11/01	5	139.90	3	141.17	143.50	2	5,589	0.04%
2023/10/31	8.1	156.30	4	154.88	150.50	4.1	5,324	0.08%
2023/10/30	1	168.50	0	0.00	167.00	1	5,302	0.02%
2023/10/26	2	169.25	8	164.56	164.00	-6	5,434	-0.11%
2023/10/25	1	173.00	1	174.50	170.00	0	5,423	0.00%
2023/10/24	4	171.88	3	171.00	172.00	1	5,466	0.02%
2023/10/23	0	0.00	1	173.50	173.00	-1	5,583	-0.02%
2023/10/20	2	169.25	2	171.50	170.50	0	5,712	0.00%
2023/10/19	1	172.50	1	176.00	173.00	0	5,913	0.00%
2023/10/18	0	0.00	5	179.80	175.00	-5	5,963	-0.08%
2023/10/17	6	180.25	2	179.50	179.50	4	5,956	0.07%
2023/10/16	6	176.17	8	176.63	175.50	-2	6,000	-0.03%
2023/10/11	3	173.00	1	174.50	172.00	2	6,489	0.03%
2023/10/06	0	0.00	1	177.50	176.00	-1	6,735	-0.01%
2023/10/05	2	175.75	0	0.00	175.00	2	6,810	0.03%
2023/10/04	0	0.00	7	181.57	182.00	-7	6,988	-0.10%
2023/10/03	2	177.25	8	178.13	176.50	-6	7,197	-0.08%
2023/09/28	11	182.95	5	181.50	181.00	6	7,767	0.08%
2023/09/26	0	0.00	4	178.38	179.00	-4	7,938	-0.05%
2023/09/25	7	176.14	3	179.50	177.50	4	8,099	0.05%
2023/09/20	0	0.00	10	182.00	183.00	-10	8,701	-0.11%
2023/09/19	4	187.50	4	188.00	187.00	0	8,614	0.00%
2023/09/18	14	192.89	16	184.66	188.00	-2	8,476	-0.02%
2023/09/15	5	175.90	3	178.83	178.50	2	8,215	0.02%
2023/09/14	0	0.00	2	166.00	167.50	-2	7,911	-0.03%
2023/09/13	1	159.50	0	0.00	160.50	1	7,851	0.01%
2023/09/11	0.1	168.94	0	0.00	170.00	0.1	7,726	0.00%
2023/09/08	1	166.50	1	169.00	166.50	0	7,673	0.00%
2023/09/07	2	164.50	0	0.00	165.50	2	7,677	0.03%
2023/09/06	9	167.89	10	169.40	166.00	-1	7,691	-0.01%
2023/09/05	0	0.00	2	165.50	165.00	-2	7,660	-0.03%
2023/09/04	0	0.00	1	162.00	159.00	-1	7,600	-0.01%
2023/09/01	2	163.00	0	0.00	159.00	2	7,583	0.03%
2023/08/31	0	0.00	8	160.00	160.00	-8	7,547	-0.11%
2023/08/29	13	157.23	4	157.75	157.00	9	7,445	0.12%
2023/08/28	2	150.00	4	148.38	150.00	-2	7,327	-0.03%
2023/08/24	0	0.00	1	143.50	142.50	-1	7,278	-0.01%
2023/08/23	0	0.00	2	142.50	142.00	-2	7,413	-0.03%
2023/08/22	3	141.50	0	0.00	138.00	3	7,463	0.04%
2023/08/21	0	0.00	0.2	138.50	138.50	-0.2	7,474	0.00%
2023/08/18	6.2	140.03	7	141.21	138.50	-0.8	7,510	-0.01%
2023/08/17	5	143.40	0	0.00	143.50	5	7,497	0.07%
2023/08/16	1	137.00	1	139.00	137.00	0	7,498	0.00%
2023/08/15	0	0.00	0.3	140.00	140.00	-0.3	7,496	0.00%
2023/08/14	0	0.00	2	136.00	139.00	-2	7,452	-0.03%
2023/08/11	2	145.50	6	144.25	143.50	-4	7,361	-0.05%
2023/08/09	2	151.75	1	157.00	151.50	1	7,190	0.01%
2023/08/08	3	159.00	3	156.83	157.00	0	7,172	0.00%
2023/08/07	2	153.50	0	0.00	153.00	2	7,096	0.03%
2023/08/04	0	0.00	1	153.00	153.00	-1	7,112	-0.01%
2023/08/02	1	157.00	4	151.00	151.50	-3	7,156	-0.04%
2023/08/01	2	154.25	2	156.75	156.00	0	7,157	0.00%
2023/07/31	8	167.31	6	165.00	160.50	2	7,087	0.03%
2023/07/28	2	163.25	0	0.00	165.50	2	7,045	0.03%
2023/07/27	7	163.93	10	162.85	163.50	-3	7,092	-0.04%
2023/07/26	17	163.79	17.2	166.74	164.00	-0.2	7,021	0.00%
2023/07/25	4.1	161.00	8	163.25	164.50	-3.9	6,878	-0.06%
2023/07/24	9	155.28	74	155.51	158.50	-65	6,735	-0.97%
2023/07/21	21	147.88	27	148.19	149.50	-6	6,458	-0.09%
2023/07/20	0	0.00	1	147.00	147.50	-1	6,443	-0.02%
2023/07/19	13	141.23	11	143.23	142.50	2	6,420	0.03%
2023/07/18	11	144.73	5	146.60	141.50	6	6,490	0.09%
2023/07/17	25	149.90	10	148.40	149.00	15	6,392	0.23%
2023/07/14	10	144.60	13	146.58	144.00	-3	6,242	-0.05%
2023/07/13	10	145.90	15	147.70	144.50	-5	6,123	-0.08%
2023/07/12	0	0.00	3	142.50	143.00	-3	5,938	-0.05%
2023/07/11	8	141.81	32	145.61	140.50	-24	5,853	-0.41%
2023/07/10	7	145.14	16	144.75	146.00	-9	5,727	-0.16%
2023/07/07	71	138.32	90	143.00	144.00	-19	5,747	-0.33%
2023/07/06	5	136.20	2	136.25	136.50	3	5,326	0.06%
2023/07/05	1	131.00	4	131.38	131.00	-3	5,329	-0.06%
2023/07/04	6	133.67	10	135.30	133.50	-4	5,304	-0.08%
2023/07/03	12	139.00	17	138.56	137.50	-5	5,175	-0.10%
2023/06/30	19	133.34	36	132.96	136.00	-17	4,961	-0.34%
2023/06/29	0	0.00	41	127.46	129.50	-41	4,553	-0.90%
2023/06/28	5	114.50	6	117.33	118.00	-1	4,363	-0.02%
2023/06/26	0	0.00	1	112.00	112.50	-1	4,252	-0.02%
2023/06/16	0	0.00	2	114.00	113.00	-2	4,261	-0.05%
2023/06/15	0	0.00	7	112.43	113.00	-7	4,258	-0.16%
2023/06/14	0	0.00	1	109.50	111.00	-1	4,242	-0.02%
2023/06/13	5	110.00	7	110.64	108.50	-2	4,231	-0.05%
2023/06/12	3	113.67	5	116.00	112.50	-2	4,226	-0.05%
2023/06/09	1	115.50	24	115.46	116.00	-23	4,198	-0.55%
2023/06/08	16	113.34	10	111.50	110.00	6	4,149	0.14%
2023/06/07	2	112.00	18	111.86	112.50	-16	4,176	-0.38%
2023/06/06	0	0.00	10.1	109.50	110.00	-10.1	4,162	-0.24%
2023/06/05	12	110.38	10	111.50	109.50	2	4,162	0.05%
2023/06/02	0	0.00	12.1	111.41	110.00	-12.1	4,182	-0.29%
2023/06/01	0	0.00	2.1	110.24	111.00	-2.1	4,174	-0.05%
2023/05/30	14	110.36	1.1	110.45	109.50	13	4,128	0.31%
2023/05/29	13	108.12	16	109.16	109.50	-3	4,073	-0.07%
2023/05/26	0	0.00	5	102.50	103.00	-5	3,928	-0.13%
2023/05/25	16	98.58	16	98.58	98.60	0	3,868	0.00%
2023/05/24	18.1	98.67	14	98.60	98.60	4.1	3,857	0.11%
2023/05/23	16	102.03	11	103.27	101.00	5	3,851	0.13%
2023/05/22	23	101.11	2	102.50	102.50	21	3,926	0.53%
2023/05/19	3	99.23	1	98.00	98.00	2	3,934	0.05%
2023/05/18	2	99.90	1	100.00	99.70	1	3,932	0.03%
2023/05/17	3	100.50	0	0.00	100.00	3	3,948	0.08%
2023/05/16	15	99.59	15	98.90	98.90	0	3,959	0.00%
2023/05/15	21	98.79	40	98.20	98.20	-19	3,957	-0.48%
2023/05/12	28	99.55	4	100.13	100.00	24	3,985	0.60%
2023/05/11	47.1	100.22	25	100.00	100.00	22.1	3,975	0.56%
2023/05/10	1	103.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	0	104.00	0	0.00	103.00	0	3,939	0.00%
2023/05/08	3	109.50	11	109.14	109.00	-8	3,971	-0.20%
2023/05/05	4	115.13	4	114.50	114.00	0	3,883	0.00%
2023/05/04	4	116.50	4	116.50	117.50	0	3,912	0.00%
2023/05/03	6	114.83	6	115.00	116.00	0	4,009	0.00%
2023/05/02	0	0.00	0	113.50	113.50	0	3,968	0.00%
2023/04/28	0	0.00	1	109.00	110.50	-1	3,980	-0.03%
2023/04/26	0	0.00	0	111.50	111.00	0	4,020	0.00%
2023/04/25	1	111.50	0	110.50	109.00	1	4,004	0.02%
2023/04/24	12	113.46	3	113.67	113.50	9	3,966	0.23%
2023/04/21	1	115.50	8	116.44	115.00	-7	3,934	-0.18%
2023/04/20	3	115.83	5	118.59	114.50	-2	3,810	-0.05%
2023/04/19	0	0.00	36	117.61	115.50	-36	3,799	-0.95%
2023/04/18	4	115.63	1	117.00	114.00	3	3,722	0.08%
2023/04/17	0	0.00	14	116.39	115.50	-14	3,711	-0.38%
2023/04/14	1	112.50	0	0.00	112.00	1	3,647	0.03%
2023/04/13	2	113.00	17	111.74	112.50	-15	3,634	-0.41%
2023/04/12	12	105.08	72	104.88	112.50	-60	3,558	-1.69%
2023/04/11	34	104.54	7	105.43	106.00	27	3,367	0.80%
2023/04/10	45	105.89	36.1	105.64	105.00	8.9	3,443	0.26%
2023/04/07	12	102.57	11.3	101.34	102.50	0.7	3,296	0.02%
2023/04/06	2	97.95	11	96.00	98.00	-9	3,247	-0.28%
2023/03/31	15	93.43	9	94.40	94.60	6	3,358	0.18%
2023/03/30	4	91.88	11	92.17	92.40	-7	3,436	-0.20%
2023/03/29	17	95.18	40	94.47	93.60	-23	3,410	-0.67%
2023/03/28	43	96.89	1	96.70	96.50	42	3,430	1.22%
2023/03/27	7	98.06	0	0.00	97.30	7	3,450	0.20%
2023/03/24	2	99.20	3	99.07	99.00	-1	3,489	-0.03%
2023/03/23	3	98.70	0	0.00	99.00	3	3,527	0.09%
2023/03/22	0	0.00	11	98.85	98.30	-11	3,549	-0.31%
2023/03/21	1	98.90	1	98.80	98.50	0	3,565	0.00%
2023/03/20	11	99.63	4	100.13	99.50	7	3,563	0.20%
2023/03/17	1.1	98.05	1	96.80	97.60	0.1	3,593	0.00%
2023/03/16	11	96.18	10	97.42	96.10	1	3,686	0.03%
2023/03/15	11.2	98.32	0	0.00	97.90	11.2	3,776	0.30%
2023/03/14	7.2	100.84	4	101.88	99.50	3.2	3,823	0.08%
2023/03/13	2	99.05	12	101.56	102.00	-10	3,864	-0.26%
2023/03/10	6.1	100.57	22	98.57	98.50	-15.9	3,921	-0.41%
2023/03/09	2	102.00	10	102.50	102.50	-8	3,897	-0.21%
2023/03/08	1	105.00	31	105.19	105.00	-30	3,900	-0.77%
2023/03/07	12	106.58	14	106.43	107.00	-2	3,966	-0.05%
2023/03/06	10	102.00	1	103.00	103.00	9	3,954	0.23%
2023/03/03	6	102.92	15	103.00	102.50	-9	3,964	-0.23%
2023/03/02	0	0.00	12	103.00	102.50	-12	3,986	-0.30%
2023/03/01	5	104.50	66.2	104.56	104.50	-61.2	4,002	-1.53%
2023/02/24	0	0.00	21	104.81	104.00	-21	4,103	-0.51%
2023/02/23	0	0.00	47	106.21	106.50	-47	4,187	-1.12%
2023/02/22	30	105.17	45.6	105.71	106.00	-15.6	4,189	-0.37%
2023/02/21	0	0.00	40	105.69	105.50	-40	4,176	-0.96%
2023/02/20	2	105.75	52	105.55	106.50	-50	4,187	-1.19%
2023/02/17	17	100.18	15	102.13	102.50	2	4,128	0.05%
2023/02/16	27	99.10	2	99.40	99.00	25	4,124	0.61%
2023/02/15	6	99.25	1	99.90	100.00	5	4,121	0.12%
2023/02/14	11	98.48	2	98.30	99.00	9	4,113	0.22%
2023/02/13	11	97.09	10	96.90	96.90	1	4,129	0.02%
2023/02/10	30.3	97.37	13	97.33	97.30	17.3	4,152	0.42%
2023/02/09	45.3	98.07	0	0.00	97.70	45.3	4,117	1.10%
2023/02/08	4.2	99.21	0	0.00	98.40	4.2	4,093	0.10%
2023/02/07	18	99.07	10	99.50	99.50	8	4,073	0.20%
2023/02/06	61	100.74	1	100.50	99.60	60	4,063	1.48%
2023/02/03	8	103.44	2	105.75	105.00	6	3,971	0.15%
2023/02/02	3	104.50	3	107.33	105.50	0	4,028	0.00%
2023/02/01	30	105.72	36	104.56	105.00	-6	3,987	-0.15%
2023/01/31	14	98.92	19	99.87	99.10	-5	3,898	-0.13%
2023/01/30	11	97.16	6	96.25	95.80	5	3,893	0.13%
2023/01/17	6	94.97	1.5	94.73	95.00	4.5	4,001	0.11%
2023/01/16	0	0.00	10	92.50	92.90	-10	4,039	-0.25%
2023/01/13	5	92.00	25	91.84	91.70	-20	4,093	-0.49%
2023/01/12	7	94.17	31	92.68	92.60	-24	4,140	-0.58%
2023/01/11	11	93.37	0	0.00	93.30	11	4,190	0.26%
2023/01/10	30	93.55	21	93.25	93.30	9	4,159	0.22%
2023/01/09	17	91.82	65.1	91.41	93.30	-48.1	4,100	-1.17%
2023/01/06	1	90.00	6	90.20	89.80	-5	4,022	-0.12%
2023/01/05	12	90.86	1	90.00	89.50	11	4,011	0.27%
2023/01/04	1	92.70	14	91.56	91.70	-13	3,978	-0.33%
2023/01/03	0	0.00	2	90.45	90.90	-2	3,951	-0.05%
2022/12/30	9	89.12	21	89.00	88.60	-12	3,912	-0.31%
2022/12/29	4	90.53	3	91.03	90.80	1	3,854	0.03%
2022/12/28	17	91.05	69.4	91.20	91.90	-52.4	3,763	-1.39%
2022/12/27	0	0.00	27	88.01	88.00	-27	3,626	-0.74%
2022/12/26	29	87.30	21	86.23	86.20	8	3,627	0.22%
2022/12/23	25	89.47	42.2	89.26	88.90	-17.2	3,619	-0.48%
2022/12/22	15	85.00	29.2	87.86	90.00	-14.2	3,537	-0.40%
2022/12/21	17	85.01	18	84.22	83.70	-1	3,507	-0.03%
2022/12/20	50.5	83.52	56	83.01	81.70	-5.5	3,520	-0.16%
2022/12/19	26	87.67	16	85.54	85.50	10	3,524	0.28%
2022/12/16	19	88.93	6.1	90.15	87.70	12.9	3,573	0.36%
2022/12/15	4	90.00	19.1	91.04	90.90	-15.1	3,556	-0.42%
2022/12/14	18	88.74	20.2	90.29	90.30	-2.2	3,528	-0.06%
2022/12/13	21	88.25	15	88.65	87.80	6	3,500	0.17%
2022/12/12	1	88.00	37	87.95	88.30	-36	3,484	-1.03%
2022/12/09	4	89.10	2	89.90	88.50	2	3,476	0.06%
2022/12/08	17	87.09	53.1	90.05	90.00	-36.1	3,421	-1.06%
2022/12/07	7.5	86.23	11	87.49	85.90	-3.5	3,324	-0.11%
2022/12/06	17.1	90.19	12	90.30	90.20	5.1	3,217	0.16%
2022/12/05	16	88.64	18	90.17	88.80	-2	3,152	-0.06%
2022/12/02	60	88.38	25.5	88.22	88.70	34.5	3,095	1.11%
2022/12/01	1.5	85.32	38	85.36	85.70	-36.5	3,011	-1.21%
2022/11/30	8	84.26	4	84.38	85.00	4	2,989	0.13%
2022/11/29	6	84.22	57	84.65	85.10	-51	2,969	-1.72%
2022/11/28	7	79.27	4	82.30	82.50	3	2,896	0.10%
2022/11/25	9.3	81.54	6	80.50	80.50	3.3	2,882	0.11%
2022/11/24	15	82.12	0	0.00	82.50	15	2,859	0.52%
2022/11/23	11	82.67	0	0.00	82.10	11	2,838	0.39%
2022/11/22	62	84.52	1	83.50	82.90	61	2,816	2.17%
2022/11/21	92.5	85.59	25	80.70	86.30	67.5	2,738	2.47%
2022/11/18	17	80.72	0	0.00	79.50	17	2,648	0.64%
2022/11/17	4	81.78	0	0.00	82.00	4	2,654	0.15%
2022/11/16	17	80.80	6	82.37	81.90	11	2,656	0.41%
2022/11/15	82	82.15	6	81.45	81.80	76	2,614	2.91%
2022/11/14	10	81.49	1	81.00	81.70	9	2,645	0.34%
2022/11/11	63	78.95	0	0.00	78.50	63	2,801	2.25%
2022/11/10	36	79.79	1	80.00	79.60	35	3,002	1.17%
2022/11/09	48	79.00	0	0.00	78.30	48	3,016	1.59%
2022/11/08	32	80.45	0	0.00	80.20	32	2,979	1.07%
2022/11/07	23	79.06	0	0.00	79.40	23	2,957	0.78%
2022/11/04	17	77.91	0	0.00	78.50	17	2,964	0.57%
2022/11/03	13	78.68	4	78.70	78.40	9	2,957	0.30%
2022/11/02	2	78.25	1	78.90	78.70	1	2,941	0.03%
2022/11/01	15	78.95	2	78.35	78.90	13	2,928	0.44%
2022/10/31	60	77.97	26	77.90	77.00	34	2,895	1.17%
2022/10/28	4	80.78	6	80.95	80.80	-2	2,838	-0.07%
2022/10/27	2	79.45	1	79.60	81.20	1	2,823	0.04%
2022/10/26	1	78.50	2	79.20	80.00	-1	2,780	-0.04%
2022/10/25	12	78.15	12	78.32	80.00	0	2,724	0.00%
2022/10/24	8	77.28	6	76.83	78.10	2	2,582	0.08%
2022/10/21	4	73.10	4	73.25	73.60	0	2,496	0.00%
2022/10/20	5	69.72	4	69.95	71.60	1	2,421	0.04%
2022/10/19	7	70.10	4	71.40	70.40	3	2,376	0.13%
2022/10/18	0	0.00	5	65.82	66.30	-5	2,337	-0.21%
2022/10/17	1	63.80	3	63.23	64.80	-2	2,358	-0.08%
2022/10/13	1	64.10	4	64.55	63.40	-3	2,375	-0.13%
2022/10/12	2	65.00	1	65.70	65.30	1	2,390	0.04%
2022/10/11	1	65.20	1	65.40	66.80	0	2,416	0.00%
2022/10/06	2	65.75	1	65.70	66.00	1	2,469	0.04%
2022/10/04	2	64.00	1	64.50	65.40	1	2,561	0.04%
2022/10/03	4	62.75	3	63.33	63.60	1	2,546	0.04%
2022/09/30	2	60.90	3	61.53	62.80	-1	2,559	-0.04%
2022/09/29	2	63.55	3	64.27	62.10	-1	2,542	-0.04%
2022/09/28	3	64.53	15	62.87	63.00	-12	2,539	-0.47%
2022/09/27	9	65.70	2	65.70	66.80	7	2,548	0.27%
2022/09/26	0	0.00	3	69.00	66.40	-3	2,544	-0.12%
2022/09/23	21	72.22	19	73.27	70.40	2	2,556	0.08%
2022/09/22	0	0.00	1	76.80	76.20	-1	2,561	-0.04%
2022/09/20	1	78.20	0	0.00	77.90	1	2,636	0.04%
2022/09/16	0	0.00	4	82.40	81.90	-4	2,731	-0.15%
2022/09/14	2	82.70	0	0.00	82.50	2	2,775	0.07%
2022/09/13	0	0.00	4	84.00	83.50	-4	2,794	-0.14%
2022/09/12	0	0.00	16	83.52	83.70	-16	2,837	-0.56%
2022/09/07	1	80.60	1	80.70	80.50	0	2,967	0.00%
2022/09/06	0	0.00	9	82.06	82.00	-9	3,156	-0.29%
2022/09/05	1	83.00	0	0.00	83.00	1	3,182	0.03%
2022/09/02	2	84.45	4	84.85	84.60	-2	3,185	-0.06%
2022/09/01	3	85.90	1	85.80	85.30	2	3,198	0.06%
2022/08/30	2	86.65	1	86.10	86.50	1	3,228	0.03%
2022/08/29	7	85.11	3	85.20	85.40	4	3,241	0.12%
2022/08/26	4	86.35	32	87.27	86.10	-28	3,237	-0.86%
2022/08/25	2	87.60	11	87.83	87.70	-9	3,223	-0.28%
2022/08/24	8	88.40	4	88.38	88.20	4	3,225	0.12%
2022/08/23	2	86.50	12	86.51	86.60	-10	3,215	-0.31%
2022/08/22	3	85.40	3	85.43	86.20	0	3,253	0.00%
2022/08/19	3	85.30	14	84.59	86.50	-11	3,243	-0.34%
2022/08/18	19	84.07	53	83.60	83.90	-34	3,198	-1.06%
2022/08/17	35	91.44	56	92.06	88.00	-21	3,013	-0.70%
2022/08/16	61	99.61	5	98.54	97.70	56	2,843	1.97%
2022/08/15	10	100.00	30	101.00	101.00	-20	2,818	-0.71%
2022/08/12	0	0.00	16	98.91	100.00	-16	2,906	-0.55%
2022/08/11	2	99.40	46	99.28	99.10	-44	2,927	-1.50%
2022/08/10	0	0.00	1	101.50	101.00	-1	2,940	-0.03%
2022/08/08	1	99.80	0	0.00	100.00	1	3,027	0.03%
2022/08/04	13	96.75	0	0.00	97.20	13	3,186	0.41%
2022/08/03	1	98.20	6	99.90	99.90	-5	3,194	-0.16%
2022/08/02	0	0.00	1	99.80	98.90	-1	3,214	-0.03%
2022/08/01	4	103.50	4	103.25	101.50	0	3,236	0.00%
2022/07/29	1	102.00	0	0.00	102.00	1	3,250	0.03%
2022/07/28	1	101.00	0	0.00	100.50	1	3,278	0.03%
2022/07/27	1	100.00	0	0.00	101.00	1	3,344	0.03%
2022/07/26	3	99.97	1	102.00	99.40	2	3,399	0.06%
2022/07/25	7	100.71	5	101.50	100.00	2	3,457	0.06%
2022/07/22	2	97.95	0	0.00	98.00	2	3,576	0.06%
2022/07/21	13	96.66	10	97.80	97.80	3	3,745	0.08%
2022/07/20	1	97.40	0	0.00	97.40	1	4,535	0.02%
2022/07/19	4	97.28	12	96.00	97.40	-8	4,609	-0.17%
2022/07/18	7	93.33	1	93.60	94.50	6	4,654	0.13%
2022/07/15	7	94.77	1	94.50	94.40	6	4,720	0.13%
2022/07/14	25	95.06	63	96.17	96.30	-38	4,833	-0.79%
2022/07/13	4	98.20	530	98.30	96.40	-526	4,957	-10.61%	大賣/鉅額交易
2022/07/12	30	99.35	563	99.16	98.00	-533	5,311	-10.04%	大賣/鉅額交易
2022/07/11	2	104.75	1	104.50	104.50	1	5,795	0.02%
2022/07/08	17	104.68	145	105.07	105.00	-128	6,030	-2.12%	大賣/鉅額交易
2022/07/07	3	106.33	2	107.50	106.00	1	6,067	0.02%
2022/07/06	21	109.24	8	107.25	106.50	13	6,132	0.21%
2022/07/05	7	112.43	2	113.75	112.50	5	6,141	0.08%
2022/07/04	14	109.36	4	109.25	112.50	10	6,096	0.16%
2022/07/01	35	110.83	3	112.33	109.00	32	6,082	0.53%
2022/06/30	37	111.72	8	111.50	110.50	29	6,034	0.48%
2022/06/29	17	109.26	6	109.67	110.50	11	6,062	0.18%
2022/06/28	70	109.28	10	108.60	108.50	60	6,091	0.98%
2022/06/27	9	107.11	6	107.50	108.00	3	6,062	0.05%
2022/06/24	91	103.87	7	104.00	107.50	84	6,191	1.36%
2022/06/23	4	100.20	0	0.00	101.50	4	6,235	0.06%
2022/06/22	279	101.66	2	101.00	99.70	277	6,360	4.36%	大買/鉅額交易
2022/06/21	123	100.04	0	0.00	101.00	123	6,577	1.87%	大買/鉅額交易
2022/06/20	286	100.04	0	0.00	99.80	286	6,562	4.36%	大買/鉅額交易
2022/06/17	31	100.17	18	101.68	101.00	13	6,524	0.20%
2022/06/16	22	106.84	5	107.50	105.50	17	6,414	0.27%
2022/06/15	64	110.66	42	110.77	108.00	22	6,386	0.34%
2022/06/14	6	110.17	3	109.83	110.00	3	6,176	0.05%
2022/06/13	5	113.20	10	112.70	112.00	-5	6,137	-0.08%
2022/06/10	13	113.81	5	114.00	113.50	8	6,130	0.13%
2022/06/09	40	114.83	0	0.00	114.50	40	6,112	0.65%
2022/06/08	79	113.80	0	0.00	113.50	79	6,089	1.30%
2022/06/07	69	112.85	0	0.00	114.00	69	6,089	1.13%
2022/06/06	2	113.25	0	0.00	113.00	2	6,101	0.03%
2022/06/02	2	112.75	3	112.67	112.50	-1	6,122	-0.02%
2022/06/01	2	114.50	1	114.00	114.00	1	6,132	0.02%
2022/05/31	3	115.00	1	115.50	116.00	2	6,126	0.03%
2022/05/30	8	116.19	2	116.25	116.50	6	6,120	0.10%
2022/05/27	5	113.30	0	0.00	113.00	5	6,065	0.08%
2022/05/26	9	113.28	0	0.00	112.50	9	6,065	0.15%
2022/05/25	102	115.25	0	0.00	115.00	102	6,042	1.69%	大買/鉅額交易
2022/05/24	12	116.00	0	0.00	114.50	12	6,028	0.20%
2022/05/23	0	0.00	2	118.25	119.50	-2	5,968	-0.03%
2022/05/20	13	120.88	12	118.17	117.50	1	5,961	0.02%
2022/05/19	2	116.75	1	119.00	119.00	1	5,901	0.02%
2022/05/18	0	0.00	1	119.50	120.00	-1	5,866	-0.02%
2022/05/17	2	117.00	0	0.00	118.50	2	5,839	0.03%
2022/05/16	3	115.83	5	117.10	118.50	-2	5,809	-0.03%
2022/05/13	12	116.92	9	117.67	116.00	3	5,750	0.05%
2022/05/12	8	114.00	5	113.00	112.00	3	5,612	0.05%
2022/05/11	5	118.10	0	0.00	115.50	5	5,588	0.09%
2022/05/10	3	117.17	1	116.50	117.50	2	5,551	0.04%
2022/05/09	13	117.46	0	0.00	116.00	13	5,528	0.24%
2022/05/06	6	119.67	1	122.00	119.50	5	5,498	0.09%
2022/05/05	3	123.33	3	123.83	122.00	0	5,479	0.00%
2022/05/04	130	120.76	2	122.75	120.50	128	5,462	2.34%	大買/鉅額交易
2022/05/03	11	125.55	2	125.25	123.50	9	5,418	0.17%
2022/04/29	3	128.50	7	127.50	127.50	-4	5,388	-0.07%
2022/04/28	8	128.19	1	127.50	125.00	7	5,336	0.13%
2022/04/27	10	132.05	7	131.36	134.00	3	5,177	0.06%
2022/04/26	40	133.36	38	133.75	133.50	2	5,001	0.04%
2022/04/25	9	126.33	4	128.50	127.50	5	4,210	0.12%
2022/04/22	7	128.79	4	130.38	128.50	3	4,124	0.07%
2022/04/21	29.1	128.85	13	129.54	127.50	16.1	4,080	0.39%
2022/04/20	19.1	129.79	4	130.63	131.00	15.1	4,037	0.37%
2022/04/19	10	132.95	11	133.18	133.50	-1	3,920	-0.03%
2022/04/18	24	131.44	29	132.59	132.50	-5	3,801	-0.13%
2022/04/15	26	131.69	31	130.81	130.50	-5	3,517	-0.14%
2022/04/14	12	123.04	10	122.25	124.00	2	3,058	0.07%
2022/04/13	3	118.67	2	117.75	117.50	1	2,849	0.04%
2022/04/12	2	117.75	1	118.50	118.50	1	2,793	0.04%
2022/04/11	6	118.33	7	115.50	115.00	-1	2,716	-0.04%
2022/04/08	0	0.00	4	115.75	116.50	-4	2,684	-0.15%
2022/04/07	2	113.25	4	115.00	112.00	-2	2,655	-0.08%
2022/04/06	4	115.00	151	114.51	115.00	-147	2,628	-5.59%	大賣/鉅額交易
2022/04/01	7	115.14	58	115.49	115.50	-51	2,591	-1.97%
2022/03/31	0	0.00	104	111.61	111.00	-104	2,490	-4.18%	大賣/鉅額交易
2022/03/30	1	113.50	0	0.00	112.50	1	2,432	0.04%
2022/03/29	8	116.19	11	114.50	113.50	-3	2,388	-0.13%
2022/03/28	16	120.22	6	119.17	121.50	10	2,230	0.45%
2022/03/24	301	120.50	0	0.00	119.50	301	2,259	13.32%	大買/鉅額交易
2022/03/22	0	0.00	2	111.00	112.00	-2	2,223	-0.09%
2022/03/18	1	110.00	0	0.00	109.00	1	2,212	0.05%
2022/03/08	1	105.50	0	0.00	105.00	1	2,187	0.05%
2022/03/01	2	112.00	2	111.00	111.50	0	2,128	0.00%
2022/01/26	0	0.00	1	105.50	106.00	-1	2,482	-0.04%
2022/01/20	0	0.00	1	113.50	113.50	-1	2,657	-0.04%
2022/01/12	1	116.00	1	116.00	116.00	0	2,715	0.00%
2022/01/11	1	117.50	1	116.50	116.50	0	2,728	0.00%
2022/01/10	0	0.00	4	119.00	121.00	-4	2,728	-0.15%
2022/01/06	4	114.50	0	0.00	114.50	4	2,795	0.14%
2022/01/04	0	0.00	2	112.50	113.00	-2	2,989	-0.07%
2022/01/03	3	113.17	1	114.00	114.00	2	3,122	0.06%
2021/12/17	15	115.67	16	117.47	116.50	-1	5,313	-0.02%
2021/12/03	0	0.00	2	110.50	110.50	-2	5,182	-0.04%
2021/11/29	0	0.00	5	107.50	109.00	-5	5,193	-0.10%
2021/11/26	3	110.00	0	0.00	110.00	3	5,190	0.06%
2021/11/24	5	115.90	0	0.00	112.00	5	5,212	0.10%
2021/11/19	0	0.00	3	111.50	111.50	-3	5,154	-0.06%
2021/11/15	1	109.00	0	0.00	109.00	1	5,155	0.02%
2021/11/12	3	111.00	0	0.00	111.00	3	5,142	0.06%
2021/11/02	0	0.00	8	113.69	111.50	-8	5,088	-0.16%
2021/11/01	0	0.00	6	116.00	115.00	-6	5,076	-0.12%
2021/10/29	2	113.25	4	114.25	113.00	-2	5,063	-0.04%
2021/10/28	11	114.45	3	111.67	114.00	8	5,017	0.16%
2021/10/27	0	0.00	5	108.20	109.00	-5	4,896	-0.10%
2021/10/26	2	106.50	3	107.00	106.00	-1	4,881	-0.02%
2021/10/25	3	105.17	0	0.00	105.50	3	4,873	0.06%
2021/10/22	1	105.50	13	106.08	105.50	-12	4,896	-0.25%
2021/10/21	2	107.75	56	107.99	108.00	-54	4,909	-1.10%
2021/10/20	1	107.50	3	109.50	106.50	-2	4,874	-0.04%
2021/10/19	6	108.25	2	108.00	108.00	4	4,845	0.08%
2021/10/18	1	107.00	1	108.50	107.50	0	4,837	0.00%
2021/10/15	8	108.44	17	110.29	110.50	-9	4,826	-0.19%
2021/10/14	3	114.00	1	111.50	111.50	2	4,733	0.04%
2021/10/13	12	115.50	2	116.00	118.00	10	4,607	0.22%
2021/10/12	2	115.50	0	0.00	113.00	2	4,523	0.04%
2021/10/07	0	0.00	2	120.75	123.50	-2	4,316	-0.05%
2021/10/06	12	126.46	10	126.80	122.00	2	4,053	0.05%
2021/10/05	8	118.38	1	121.00	123.50	7	3,406	0.21%
2021/10/04	0	0.00	6	119.42	121.50	-6	3,164	-0.19%
2021/10/01	48	118.24	8	116.25	113.00	40	2,791	1.43%
2021/09/30	30	116.00	4	111.38	116.50	26	2,257	1.15%
2021/09/29	4	107.50	2	108.50	106.00	2	2,115	0.09%
2021/09/28	1	102.50	0	0.00	103.50	1	2,203	0.05%
2021/09/17	1	103.00	0	0.00	103.50	1	2,701	0.04%
2021/09/01	0	0.00	1	110.50	111.00	-1	5,140	-0.02%
2021/08/31	0	0.00	1	111.00	112.00	-1	5,146	-0.02%
2021/08/23	2	109.50	0	0.00	109.50	2	5,800	0.03%
2021/08/05	0	0.00	1	119.00	119.00	-1	6,271	-0.02%
2021/08/04	2	119.00	0	0.00	118.50	2	6,460	0.03%
2021/07/28	1	123.00	0	0.00	123.00	1	7,292	0.01%
2021/07/26	0	0.00	3	126.00	125.00	-3	7,485	-0.04%
2021/07/23	2	127.00	0	0.00	126.50	2	7,531	0.03%
2021/07/20	1	132.00	0	0.00	129.00	1	7,521	0.01%
2021/07/16	0	0.00	3	128.00	128.00	-3	7,575	-0.04%
2021/07/15	1	127.50	1	131.00	131.00	0	7,606	0.00%
2021/07/13	0	0.00	1	129.50	126.00	-1	7,810	-0.01%
2021/07/12	0	0.00	1	130.50	129.00	-1	7,844	-0.01%
2021/07/09	4	130.38	1	129.50	129.00	3	7,879	0.04%
2021/07/08	1	130.00	4	130.88	133.50	-3	7,911	-0.04%
2021/07/07	2	132.00	1	131.50	130.50	1	7,908	0.01%
2021/07/06	3	134.67	13	134.19	134.00	-10	7,945	-0.13%
2021/07/05	3	134.83	1	136.00	136.00	2	7,924	0.03%
2021/07/02	0	0.00	2	132.50	133.50	-2	7,828	-0.03%
2021/07/01	16	130.09	1	132.00	129.50	15	7,797	0.19%
2021/06/29	1	132.50	1	134.50	131.50	0	7,616	0.00%
2021/06/28	0	0.00	1	134.50	131.50	-1	7,515	-0.01%
2021/06/25	2	135.00	1	135.00	131.50	1	7,436	0.01%
2021/06/24	5	134.90	7	135.00	134.50	-2	7,399	-0.03%
2021/06/23	6	135.17	4	138.25	134.00	2	7,310	0.03%
2021/06/22	5	140.60	9	139.50	137.50	-4	7,170	-0.06%
2021/06/21	0	0.00	3	132.50	133.50	-3	6,799	-0.04%
2021/06/18	0	0.00	4	133.88	132.50	-4	6,703	-0.06%
2021/06/17	20	135.63	28	133.13	132.50	-8	6,614	-0.12%
2021/06/16	22	132.45	22	131.84	132.50	0	6,410	0.00%
2021/06/15	11	129.32	10	129.30	130.00	1	6,149	0.02%
2021/06/11	18	126.25	13	126.15	124.50	5	5,929	0.08%
2021/06/10	8	122.81	1	121.00	121.50	7	5,562	0.13%
2021/06/09	0	0.00	2	122.00	123.50	-2	5,306	-0.04%
2021/06/07	1	113.00	0	0.00	111.50	1	5,059	0.02%
2021/06/04	9	118.33	1	126.00	116.00	8	4,986	0.16%
2021/05/28	0	0.00	1	106.50	106.00	-1	4,450	-0.02%
2021/05/26	1	102.50	1	103.00	104.50	0	4,505	0.00%
2021/05/20	1	103.50	0	0.00	101.50	1	4,619	0.02%
2021/05/18	1	102.50	0	0.00	104.50	1	4,604	0.02%
2021/05/17	0	0.00	1	100.00	95.50	-1	4,577	-0.02%
2021/05/14	0	0.00	5	106.80	106.00	-5	4,465	-0.11%
2021/05/11	1	120.00	0	0.00	116.00	1	4,090	0.02%
2021/05/10	3	123.00	8	122.13	122.50	-5	3,867	-0.13%
2021/05/07	0	0.00	1	117.00	116.50	-1	3,558	-0.03%
2021/05/06	3	116.67	14	114.82	119.00	-11	3,469	-0.32%
2021/05/05	1	108.50	1	107.00	109.00	0	3,343	0.00%
2021/05/04	2	108.00	6	106.58	106.50	-4	3,356	-0.12%
2021/05/03	6	114.67	4	116.88	112.00	2	3,386	0.06%
2021/04/29	2	115.75	0	0.00	116.00	2	3,283	0.06%
2021/04/28	0	0.00	3	114.17	113.50	-3	3,255	-0.09%
2021/04/27	2	115.25	2	116.75	114.00	0	3,268	0.00%
2021/04/26	3	113.83	0	0.00	115.00	3	3,267	0.09%
2021/04/23	0	0.00	2	111.50	112.00	-2	3,305	-0.06%
2021/04/22	11	114.36	4	114.63	112.00	7	3,332	0.21%
2021/04/21	1	117.00	0	0.00	116.50	1	3,284	0.03%
2021/04/20	2	119.75	0	0.00	117.50	2	3,261	0.06%
2021/04/19	0	0.00	2	119.00	119.00	-2	3,242	-0.06%
2021/04/16	4	114.00	0	0.00	114.00	4	3,150	0.13%
2021/04/13	0	0.00	1	114.00	110.50	-1	3,157	-0.03%
2021/04/12	2	112.00	1	110.00	112.00	1	3,162	0.03%
2021/04/09	1	108.50	0	0.00	108.00	1	3,138	0.03%
2021/04/08	0	0.00	1	109.00	110.50	-1	3,123	-0.03%
2021/04/06	0	0.00	1	106.50	106.50	-1	3,160	-0.03%
2021/04/01	1	106.00	0	0.00	106.00	1	3,207	0.03%
2021/03/30	1	108.50	0	0.00	108.50	1	3,245	0.03%
2021/03/26	0	0.00	3	105.50	105.50	-3	3,391	-0.09%
2021/03/18	1	114.00	0	0.00	113.50	1	3,700	0.03%
2021/03/04	0	0.00	1	114.00	113.00	-1	4,113	-0.02%
2021/03/03	1	114.50	0	0.00	114.00	1	4,160	0.02%
2021/02/24	3	115.50	5	113.50	114.00	-2	4,359	-0.05%
2021/02/22	3	112.50	11	113.73	115.00	-8	4,366	-0.18%
2021/02/19	3	110.33	1	110.00	111.50	2	4,314	0.05%
2021/02/18	0	0.00	6	110.25	109.50	-6	4,362	-0.14%
2021/02/17	2	108.00	0	0.00	108.00	2	4,402	0.05%
2021/02/05	2	103.75	0	0.00	103.50	2	4,388	0.05%
2021/02/04	1	101.50	1	102.50	105.00	0	4,417	0.00%
2021/02/03	1	102.50	1	104.00	102.00	0	4,432	0.00%
2021/02/01	1	99.50	3	101.47	104.00	-2	4,622	-0.04%
2021/01/29	1	103.00	0	0.00	100.50	1	4,630	0.02%
2021/01/28	2	104.50	2	104.75	104.00	0	4,753	0.00%
2021/01/27	0	0.00	1	108.00	106.50	-1	4,791	-0.02%
2021/01/26	2	108.25	0	0.00	109.00	2	4,830	0.04%
2021/01/25	13	110.77	3	109.83	110.50	10	4,821	0.21%
2021/01/22	0	0.00	1	104.00	105.00	-1	4,748	-0.02%
2021/01/20	3	101.33	1	100.00	100.00	2	4,804	0.04%
2021/01/19	2	104.50	0	0.00	103.00	2	4,809	0.04%
2021/01/18	2	99.00	3	102.50	102.50	-1	4,802	-0.02%
2021/01/15	1	100.50	0	0.00	100.50	1	4,794	0.02%
2021/01/12	1	105.00	1	104.50	101.50	0	4,904	0.00%
2021/01/11	2	105.75	0	0.00	106.00	2	4,880	0.04%
2021/01/08	2	109.50	2	112.00	109.00	0	4,914	0.00%
2021/01/07	1	112.00	4	111.88	113.50	-3	4,952	-0.06%
2021/01/05	0	0.00	1	110.50	110.00	-1	5,662	-0.02%
2021/01/04	5	106.50	1	106.50	109.50	4	5,885	0.07%
2020/12/31	0	0.00	1	108.50	107.00	-1	5,926	-0.02%
2020/12/30	1	109.00	2	108.50	109.00	-1	6,274	-0.02%
2020/12/29	1	109.50	0	0.00	109.00	1	6,638	0.02%
2020/12/28	4	110.50	0	0.00	110.00	4	6,673	0.06%
2020/12/25	3	111.83	1	112.50	112.50	2	6,715	0.03%
2020/12/24	1	113.00	3	113.00	113.00	-2	6,845	-0.03%
2020/12/23	1	113.00	1	114.00	113.50	0	7,092	0.00%
2020/12/22	2	118.00	0	0.00	113.50	2	7,963	0.03%
2020/12/18	0	0.00	2	113.25	112.00	-2	8,037	-0.02%
2020/12/17	2	110.25	0	0.00	110.50	2	8,124	0.02%
2020/12/16	1	112.50	1	113.50	114.00	0	8,311	0.00%
2020/12/15	1	113.50	1	115.00	111.50	0	8,619	0.00%
2020/12/10	3	122.50	4	122.25	121.50	-1	8,802	-0.01%
2020/12/09	1	122.00	1	121.50	122.00	0	9,052	0.00%
2020/12/04	1	125.50	0	0.00	124.00	1	10,280	0.01%
2020/12/02	4	127.25	0	0.00	126.00	4	11,057	0.04%
2020/11/30	10	132.50	10	131.00	130.50	0	11,330	0.00%
2020/11/27	1	127.50	0	0.00	129.00	1	11,394	0.01%
2020/11/26	0	0.00	8	127.50	127.00	-8	11,696	-0.07%
2020/11/25	1	125.00	9	124.11	125.50	-8	12,113	-0.07%
2020/11/24	10	120.30	3	119.50	120.00	7	12,092	0.06%
2020/11/23	11	122.23	29	121.29	122.00	-18	12,418	-0.14%
2020/11/20	3	122.83	3	124.50	123.50	0	12,613	0.00%
2020/11/19	3	126.50	1	126.50	126.00	2	12,815	0.02%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	3	126.50	1	124.50	124.00	2	13,204	0.02%
2020/11/16	1	127.50	0	0.00	125.50	1	13,334	0.01%
2020/11/13	0	0.00	1	131.50	130.00	-1	13,382	-0.01%
2020/11/12	2	129.50	0	0.00	128.50	2	13,825	0.01%
2020/11/10	0	0.00	1	134.00	130.50	-1	13,956	-0.01%
2020/11/05	2	131.00	0	0.00	130.00	2	14,170	0.01%
2020/11/04	0	0.00	4	131.50	129.50	-4	14,447	-0.03%
2020/11/03	4	130.50	0	0.00	131.50	4	14,817	0.03%
2020/11/02	1	128.00	4	127.00	127.50	-3	14,818	-0.02%
2020/10/28	2	135.25	5	135.20	133.50	-3	14,980	-0.02%
2020/10/27	0	0.00	2	131.00	132.00	-2	14,965	-0.01%
2020/10/26	1	133.00	3	131.17	130.00	-2	15,370	-0.01%
2020/10/23	2	133.25	1	131.50	132.00	1	15,697	0.01%
2020/10/21	1	133.50	6	132.17	132.00	-5	15,659	-0.03%
2020/10/20	5	131.20	6	131.75	132.50	-1	15,711	-0.01%
2020/10/19	7	135.21	4	135.25	135.00	3	15,682	0.02%
2020/10/16	2	134.75	1	136.00	134.50	1	15,822	0.01%
2020/10/15	0	0.00	3	140.33	138.00	-3	15,821	-0.02%
2020/10/14	16	141.75	28	142.21	141.50	-12	15,766	-0.08%
2020/10/13	23	141.52	17	139.82	139.50	6	15,613	0.04%
2020/10/12	5	135.80	4	136.75	139.00	1	15,189	0.01%
2020/10/08	5	136.10	3	136.33	135.00	2	15,200	0.01%
2020/10/07	6	138.08	4	136.25	135.50	2	15,128	0.01%
2020/10/06	8	133.69	21	135.57	138.00	-13	14,831	-0.09%
2020/10/05	1	127.00	4	129.38	130.00	-3	14,654	-0.02%
2020/09/30	0	0.00	4	127.75	128.00	-4	14,650	-0.03%
2020/09/29	2	123.50	3	123.67	125.00	-1	14,619	-0.01%
2020/09/28	4	124.75	0	0.00	124.00	4	14,564	0.03%
2020/09/25	24	134.54	13	138.81	123.50	11	14,299	0.08%
2020/09/23	5	131.60	4	132.75	133.00	1	13,238	0.01%
2020/09/22	2	130.75	4	132.63	130.00	-2	13,125	-0.02%
2020/09/21	9	135.22	8	136.31	132.00	1	13,008	0.01%
2020/09/18	10	134.65	12	134.50	135.00	-2	12,802	-0.02%
2020/09/17	3	130.33	1	129.00	129.00	2	12,474	0.02%
2020/09/16	2	129.50	4	130.50	132.00	-2	12,394	-0.02%
2020/09/15	5	128.80	1	130.00	129.50	4	12,266	0.03%
2020/09/14	11	127.14	18	127.86	129.00	-7	12,154	-0.06%
2020/09/11	21	137.57	9	137.72	130.50	12	11,857	0.10%
2020/09/10	13	132.77	13	133.15	133.50	0	11,230	0.00%
2020/09/09	23	129.85	15	130.10	134.00	8	10,947	0.07%
2020/09/08	3	127.50	1	128.00	127.00	2	10,630	0.02%
2020/09/07	17	133.18	18	133.75	132.50	-1	10,371	-0.01%
2020/09/04	1	123.00	5	122.80	124.00	-4	9,944	-0.04%
2020/09/03	5	123.80	6	124.83	124.50	-1	9,887	-0.01%
2020/09/02	4	122.75	1	121.50	123.50	3	9,735	0.03%
2020/09/01	15	123.37	30	119.55	120.00	-15	9,670	-0.16%
2020/08/31	34	121.76	21	120.67	123.00	13	9,339	0.14%
2020/08/28	4	112.38	1.1	114.00	113.50	3	8,874	0.03%
2020/08/27	9	117.56	12	116.50	113.50	-3	8,776	-0.03%
2020/08/26	3	111.33	8	111.19	113.50	-5	8,455	-0.06%
2020/08/25	4	108.25	11	110.59	108.00	-7	8,298	-0.08%
2020/08/24	2	106.00	3	105.33	108.00	-1	8,316	-0.01%
2020/08/21	3	102.17	5	102.00	102.50	-2	8,429	-0.02%
2020/08/20	6	99.08	6	99.05	99.00	0	8,356	0.00%
2020/08/19	7	106.36	11	106.05	105.50	-4	8,192	-0.05%
2020/08/18	36	104.24	15	106.30	105.00	21	8,084	0.26%
2020/08/17	4.1	100.68	7	100.03	101.00	-3	7,657	-0.04%
2020/08/14	7	99.00	0	0.00	98.50	7	7,612	0.09%
2020/08/13	5	97.40	10	99.15	99.40	-5	7,588	-0.07%
2020/08/12	7	98.69	12	99.43	98.20	-5	7,538	-0.07%
2020/08/11	4	100.50	10	99.96	99.10	-6	7,552	-0.08%
2020/08/10	22	99.23	33	99.75	98.40	-11	7,429	-0.15%
2020/08/07	8	96.70	23	97.84	100.00	-15	7,137	-0.21%
2020/08/06	7	94.09	11	94.83	93.70	-4	6,803	-0.06%
2020/08/05	7	93.60	1	93.60	93.60	6	6,815	0.09%
2020/08/04	16	94.93	11	95.22	94.00	5	6,837	0.07%
2020/08/03	0	0.00	1	93.20	93.00	-1	6,713	-0.01%
2020/07/31	4	92.15	1	92.20	92.20	3	6,772	0.04%
2020/07/30	28	94.91	12	94.29	93.50	16	7,089	0.23%
2020/07/29	12	91.62	20	91.40	92.80	-8	7,121	-0.11%
2020/07/28	9	87.78	0	0.00	87.60	9	6,862	0.13%
2020/07/27	1	89.80	7	89.47	89.30	-6	6,882	-0.09%
2020/07/24	7	88.39	0	0.00	87.70	7	6,840	0.10%
2020/07/23	3	88.80	9	89.83	89.60	-6	6,813	-0.09%
2020/07/22	9	89.43	3	89.57	88.40	6	6,770	0.09%
2020/07/21	3	88.73	18	88.99	89.10	-15	6,617	-0.23%
2020/07/17	10	87.70	0	0.00	86.60	10	6,502	0.15%
2020/07/16	14	87.74	20	87.10	88.00	-6	6,434	-0.09%
2020/07/15	28	88.51	30	87.08	85.50	-2	6,338	-0.03%
2020/07/14	5	84.00	5	85.00	83.70	0	6,094	0.00%
2020/07/13	24	85.62	21	85.46	84.50	3	6,103	0.05%
2020/07/10	46	86.06	58	86.06	85.20	-12	6,061	-0.20%
2020/07/09	31	84.21	22	84.62	83.70	9	5,844	0.15%
2020/07/08	12	82.47	2	82.60	82.50	10	5,863	0.17%
2020/07/07	12	83.93	1	81.30	81.50	11	5,885	0.19%
2020/06/23	2	86.30	0	0.00	86.00	2	6,294	0.03%
2020/06/17	3	87.70	0	0.00	86.90	3	6,542	0.05%
2020/06/16	1	87.20	0	0.00	86.90	1	6,739	0.01%
2020/06/15	21	86.80	0	0.00	86.10	21	6,985	0.30%
2020/06/11	0	0.00	2	87.65	87.40	-2	7,441	-0.03%
2020/06/10	4	92.95	2	92.20	91.00	2	7,668	0.03%
2020/06/09	0	0.00	1	92.20	91.70	-1	8,053	-0.01%
2020/06/08	2	93.10	13	92.75	92.90	-11	8,207	-0.13%
2020/06/05	1	90.20	0	0.00	91.40	1	8,337	0.01%
2020/06/04	0	0.00	1	88.90	88.70	-1	8,491	-0.01%
2020/06/03	2	88.25	1	89.50	88.40	1	8,703	0.01%
2020/06/01	1	90.90	5	91.24	91.20	-4	8,787	-0.05%
2020/05/29	23	91.50	29	90.89	89.50	-6	8,748	-0.07%
2020/05/28	11	91.80	17	91.04	91.80	-6	8,599	-0.07%
2020/05/27	6	87.75	6	88.00	87.50	0	8,429	0.00%
2020/05/26	3	86.10	0	0.00	86.40	3	8,592	0.03%
2020/05/25	3	84.80	0	0.00	86.50	3	8,772	0.03%
2020/05/21	2	85.00	3	85.83	85.60	-1	8,736	-0.01%
2020/05/20	8	87.29	7	86.61	84.60	1	8,723	0.01%
2020/05/19	9	87.74	27	87.93	86.50	-18	8,637	-0.21%
2020/05/18	12	86.77	19	87.23	87.70	-7	8,557	-0.08%
2020/05/15	28	84.44	10	84.69	83.20	18	8,482	0.21%
2020/05/14	9	86.69	7	86.14	84.20	2	8,460	0.02%
2020/05/13	14	87.49	8	86.33	85.90	6	8,343	0.07%
2020/05/12	4	89.08	8	87.99	87.40	-4	8,258	-0.05%
2020/05/11	3	88.73	0	0.00	88.10	3	8,179	0.04%
2020/05/08	11	89.92	20	90.15	89.60	-9	8,130	-0.11%
2020/05/07	15	89.65	9	89.97	90.00	6	8,072	0.07%
2020/05/06	43	91.42	48	91.95	88.50	-5	7,962	-0.06%
2020/05/05	44	89.76	31	89.02	91.30	13	7,567	0.17%
2020/05/04	10	83.96	7	84.10	83.00	3	7,113	0.04%
2020/04/30	8	82.90	6	83.38	83.80	2	7,022	0.03%
2020/04/28	2	81.10	10	82.02	82.50	-8	6,967	-0.11%
2020/04/27	3	79.23	1	79.50	80.00	2	6,962	0.03%
2020/04/24	13	79.26	0	0.00	78.60	13	6,939	0.19%
2020/04/23	9	80.70	0	0.00	80.50	9	6,897	0.13%
2020/04/22	1	81.00	0	0.00	81.50	1	6,872	0.01%
2020/04/21	8	82.71	7	82.77	80.90	1	6,863	0.01%
2020/04/20	6	80.77	5	81.90	81.90	1	6,837	0.01%
2020/04/17	5	83.58	8	83.08	81.80	-3	6,954	-0.04%
2020/04/16	5	83.64	0	0.00	83.70	5	6,962	0.07%
2020/04/15	3	82.17	0	0.00	82.80	3	6,954	0.04%
2020/04/14	1	82.20	1	82.50	82.20	0	6,966	0.00%
2020/04/13	1	83.90	1	84.60	82.00	0	6,959	0.00%
2020/04/10	5	84.06	5	84.24	84.50	0	6,854	0.00%
2020/04/07	6	82.87	5	83.94	83.00	1	6,658	0.02%
2020/04/06	1	80.30	2	80.15	81.80	-1	6,569	-0.02%
2020/04/01	5	78.62	4	78.90	78.90	1	6,473	0.02%
2020/03/31	6	76.60	20	77.11	77.70	-14	6,388	-0.22%
2020/03/30	14	74.51	9	74.70	74.10	5	6,324	0.08%
2020/03/27	12	76.63	12	75.45	75.60	0	6,358	0.00%
2020/03/26	15	75.83	6	76.00	75.80	9	6,378	0.14%
2020/03/25	0	0.00	1	76.50	75.30	-1	6,323	-0.02%
2020/03/24	1	75.20	3	75.07	74.60	-2	6,241	-0.03%
2020/03/20	1	73.00	2	76.00	73.00	-1	6,100	-0.02%
2020/03/19	19	73.32	15	72.60	71.60	4	5,881	0.07%
2020/03/18	6	80.33	12	80.51	79.50	-6	5,633	-0.11%
2020/03/17	58	80.72	59	80.64	78.60	-1	5,468	-0.02%
2020/03/16	40	85.72	35	85.84	83.60	5	5,091	0.10%
2020/03/13	22	82.75	21	83.00	84.40	1	4,749	0.02%
2020/03/12	1	81.00	2	82.85	81.00	-1	4,251	-0.02%
2020/03/11	7	82.93	4	83.23	83.00	3	4,036	0.07%
2020/03/10	5	81.46	7	81.31	83.30	-2	3,777	-0.05%
2020/03/09	13	78.85	16	79.46	78.60	-3	3,560	-0.08%
2020/03/06	8	78.93	14	78.96	78.70	-6	3,313	-0.18%
2020/03/05	0	0.00	1	76.90	77.50	-1	3,167	-0.03%
2020/03/04	5	76.68	2	76.70	75.90	3	3,118	0.10%
2020/03/03	5	78.76	8	80.00	78.10	-3	3,053	-0.10%
2020/03/02	8	78.16	8	77.98	79.00	0	2,907	0.00%
2020/02/27	7	78.53	9	78.73	73.60	-2	2,709	-0.07%
2020/02/26	2	76.50	2	76.40	77.00	0	2,456	0.00%
2020/02/25	0	0.00	2	73.20	73.40	-2	2,230	-0.09%
2020/02/24	0	0.00	1	73.60	73.20	-1	2,209	-0.05%
2020/02/21	0	0.00	2	72.90	73.10	-2	2,184	-0.09%
2020/02/19	1	72.00	3	73.00	72.30	-2	2,161	-0.09%
2020/02/17	6	71.97	7	72.01	72.30	-1	2,152	-0.05%
2020/02/14	1	69.50	0	0.00	69.50	1	2,097	0.05%
2020/02/13	0	0.00	1	69.50	68.70	-1	2,132	-0.05%
2020/02/12	1	69.00	0	0.00	68.70	1	2,164	0.05%
2020/02/10	1	66.90	0	0.00	67.80	1	2,236	0.04%
2020/01/14	3	72.30	4	72.68	72.30	-1	2,602	-0.04%
2020/01/13	6	73.48	8	73.96	72.50	-2	2,575	-0.08%
2020/01/10	2	69.85	2	70.00	70.10	0	2,429	0.00%
2020/01/03	1	71.40	0	0.00	71.40	1	2,505	0.04%
2020/01/02	0	0.00	1	73.50	72.60	-1	2,547	-0.04%
2019/12/27	2	72.15	0	0.00	72.10	2	2,547	0.08%
2019/12/25	0	0.00	1	73.00	72.60	-1	2,559	-0.04%
2019/12/24	1	77.50	0	0.00	75.00	1	2,531	0.04%
2019/12/23	1	75.80	1	75.10	75.80	0	2,496	0.00%
2019/12/18	0	0.00	2	73.10	73.20	-2	2,448	-0.08%
2019/12/16	0	0.00	1	72.40	72.00	-1	2,484	-0.04%
2019/12/13	1	72.50	1	72.30	72.10	0	2,561	0.00%
2019/12/12	1	71.30	0	0.00	71.30	1	2,566	0.04%
2019/12/03	1	71.40	0	0.00	71.50	1	2,916	0.03%
2019/12/02	0	0.00	9	70.58	70.60	-9	2,969	-0.30%
2019/11/28	2	72.50	0	0.00	72.20	2	3,064	0.07%
2019/11/27	4	73.25	0	0.00	73.10	4	3,066	0.13%
2019/11/26	1	73.50	0	0.00	73.80	1	3,088	0.03%
2019/11/22	1	72.10	0	0.00	71.80	1	3,144	0.03%
2019/11/21	3	72.20	1	71.90	71.90	2	3,146	0.06%
2019/11/18	0	0.00	29	72.07	72.10	-29	3,221	-0.90%
2019/11/15	25	73.44	3	73.70	72.80	22	3,217	0.68%
2019/11/14	4	73.23	16	73.63	72.50	-12	3,203	-0.37%
2019/11/13	3	74.37	2	74.50	74.20	1	3,175	0.03%
2019/11/12	13	74.91	4	74.80	74.60	9	3,174	0.28%
2019/11/11	2	74.20	12	74.38	73.00	-10	3,136	-0.32%
2019/11/08	5	75.78	6	76.75	75.60	-1	3,100	-0.03%
2019/11/07	4	75.90	16	76.11	76.30	-12	3,072	-0.39%
2019/11/06	9	75.86	5	76.42	75.20	4	3,027	0.13%
2019/11/05	7	75.89	7	76.04	75.00	0	2,937	0.00%
2019/11/04	0	0.00	1	73.30	73.10	-1	2,784	-0.04%
2019/11/01	2	72.25	7	71.10	72.80	-5	2,777	-0.18%
2019/10/31	3	71.30	8	72.06	71.30	-5	2,826	-0.18%
2019/10/30	10	72.83	3	72.67	72.40	7	2,853	0.25%
2019/10/29	2	71.60	0	0.00	70.50	2	2,838	0.07%
2019/10/28	1	71.80	0	0.00	72.00	1	2,938	0.03%
2019/10/25	3	72.33	0	0.00	71.50	3	3,007	0.10%
2019/10/24	0	0.00	3	73.97	73.80	-3	3,101	-0.10%
2019/10/23	3	73.93	0	0.00	73.50	3	3,136	0.10%
2019/10/22	3	74.73	1	75.30	74.70	2	3,198	0.06%
2019/10/21	1	75.00	16	74.49	74.40	-15	3,257	-0.46%
2019/10/16	11	75.80	0	0.00	75.30	11	3,670	0.30%
2019/10/15	2	76.50	0	0.00	76.00	2	4,065	0.05%
2019/10/14	8	78.08	6	78.47	77.60	2	4,178	0.05%
2019/10/09	32	77.35	27	77.29	77.40	5	4,093	0.12%
2019/10/08	21	76.69	3	76.33	76.20	18	4,021	0.45%
2019/10/07	0	0.00	6	75.20	75.10	-6	3,963	-0.15%
2019/10/04	1	74.50	0	0.00	74.50	1	3,973	0.03%
2019/10/03	5	75.70	2	74.80	74.60	3	4,037	0.07%
2019/10/02	5	75.58	0	0.00	75.30	5	4,017	0.12%
2019/09/27	4	73.88	8	75.30	73.90	-4	4,033	-0.10%
2019/09/26	6	77.00	0	0.00	75.30	6	4,005	0.15%
2019/09/24	4	77.10	1	77.80	77.00	3	3,966	0.08%
2019/09/20	0	0.00	21	76.29	75.80	-21	3,914	-0.54%
2019/09/19	0	0.00	1	76.30	76.30	-1	3,899	-0.03%
2019/09/18	20	79.10	8	77.80	77.70	12	3,860	0.31%
2019/09/17	9	77.76	0	0.00	77.30	9	3,835	0.23%
2019/09/16	4	79.05	20	78.79	77.50	-16	3,934	-0.41%
2019/09/12	0	0.00	3	77.53	76.80	-3	3,825	-0.08%
2019/09/10	0	0.00	3	74.10	74.80	-3	3,744	-0.08%
2019/09/09	14	75.76	5	75.30	75.20	9	3,710	0.24%
2019/09/06	0	0.00	1	74.80	76.00	-1	3,696	-0.03%
2019/09/05	1	74.20	1	75.60	74.20	0	3,689	0.00%
2019/09/04	4	74.90	4	75.10	74.90	0	3,762	0.00%
2019/09/03	14	74.36	9	74.81	74.10	5	3,726	0.13%
2019/09/02	11	70.78	2	70.20	71.60	9	3,675	0.24%
2019/08/30	0	0.00	1	69.70	69.30	-1	3,729	-0.03%
2019/08/29	7	68.90	2	69.40	69.10	5	3,896	0.13%
2019/08/28	3	69.57	2	68.70	68.00	1	3,922	0.03%
2019/08/23	6	70.35	6	70.58	71.50	0	3,993	0.00%
2019/08/22	2	71.65	2	71.45	71.30	0	3,966	0.00%
2019/08/21	1	72.50	1	73.00	73.00	0	3,928	0.00%
2019/08/16	2	72.65	2	73.50	73.50	0	3,934	0.00%
2019/08/15	1	72.00	2	71.20	71.40	-1	3,938	-0.03%
2019/08/14	2	74.20	2	73.30	72.60	0	3,974	0.00%
2019/08/12	1	74.30	9	74.91	74.30	-8	4,085	-0.20%
2019/08/08	5	74.36	0	0.00	74.30	5	4,088	0.12%
2019/08/07	1	72.10	1	73.00	72.10	0	4,098	0.00%
2019/08/06	1	71.00	3	72.37	72.60	-2	4,114	-0.05%
2019/08/05	0	0.00	1	73.10	72.90	-1	4,117	-0.02%
2019/08/02	1	73.70	1	73.30	73.40	0	4,112	0.00%
2019/08/01	3	77.07	7	75.91	75.40	-4	4,051	-0.10%
2019/07/31	7	76.66	0	0.00	76.60	7	4,034	0.17%
2019/07/30	10	77.43	28	78.81	75.80	-18	4,001	-0.45%
2019/07/29	20	80.15	15	80.87	79.90	5	3,882	0.13%
2019/07/26	10	81.48	7	81.33	81.60	3	3,842	0.08%
2019/07/25	2	80.10	2	80.20	79.80	0	3,739	0.00%
2019/07/24	20	80.21	2	79.90	79.80	18	3,714	0.48%
2019/07/22	0	0.00	20	78.84	78.80	-20	3,615	-0.55%
2019/07/19	25	79.38	23	77.88	79.20	2	3,610	0.06%
2019/07/18	7	79.14	11	79.55	76.80	-4	3,515	-0.11%
2019/07/17	63	78.40	63	77.80	78.10	0	3,303	0.00%
2019/07/16	31	71.88	43	72.87	74.00	-12	2,902	-0.41%
2019/07/12	9	69.70	10	69.70	69.60	-1	2,834	-0.04%
2019/07/11	1	70.90	1	69.80	69.80	0	2,876	0.00%
2019/07/09	21	70.81	5	71.20	70.50	16	2,869	0.56%
2019/07/08	0	0.00	15	69.00	69.00	-15	2,834	-0.53%
2019/07/04	4	68.88	5	68.78	69.00	-1	2,863	-0.03%
2019/07/02	16	66.69	1	67.00	67.00	15	2,871	0.52%
2019/06/28	0	0.00	6	64.90	64.90	-6	2,906	-0.21%
2019/06/27	4	66.68	3	66.10	65.50	1	2,937	0.03%
2019/06/26	0	0.00	19	66.31	66.40	-19	2,975	-0.64%
2019/06/25	1	66.20	1	66.60	66.20	0	3,000	0.00%
2019/06/24	0	0.00	52	66.23	66.10	-52	3,004	-1.73%
2019/06/21	34	68.81	18	69.04	66.90	16	2,962	0.54%
2019/06/19	9	70.12	28	69.52	69.90	-19	2,941	-0.65%
2019/06/18	1	69.80	1	69.60	69.30	0	3,037	0.00%
2019/06/14	5	70.30	0	0.00	69.60	5	3,334	0.15%
2019/06/13	2	70.25	5	69.96	69.60	-3	3,325	-0.09%
2019/06/12	24	71.35	23	71.63	70.00	1	3,290	0.03%
2019/06/06	7	68.16	7	68.40	68.70	0	3,137	0.00%
2019/06/05	29	68.84	22	69.20	68.60	7	3,078	0.23%
2019/06/04	6	66.05	4	65.48	66.00	2	2,931	0.07%
2019/06/03	15	65.70	1	66.00	64.10	14	2,900	0.48%
2019/05/31	17	65.19	18	65.21	65.40	-1	2,850	-0.04%
2019/05/30	1	62.00	0	0.00	62.00	1	2,749	0.04%
2019/05/29	0	0.00	12	62.02	62.10	-12	2,775	-0.43%
2019/05/28	0	0.00	3	62.10	62.20	-3	2,772	-0.11%
2019/05/27	7	62.50	0	0.00	62.20	7	2,780	0.25%
2019/05/23	9	63.20	6	62.93	63.10	3	2,807	0.11%
2019/05/22	17	63.42	2	63.80	62.40	15	2,851	0.53%
2019/05/21	4	63.98	21	64.03	63.10	-17	2,864	-0.59%
2019/05/20	10	64.87	24	64.46	64.40	-14	2,977	-0.47%
2019/05/16	10	62.90	5	62.40	60.00	5	2,945	0.17%
2019/05/15	11	62.25	17	60.86	62.60	-6	2,945	-0.20%
2019/05/14	6	59.08	5	58.98	60.40	1	2,978	0.03%
2019/05/13	12	59.89	12	59.41	59.00	0	3,060	0.00%
2019/05/10	0	0.00	7	61.17	60.80	-7	3,121	-0.22%
2019/05/09	15	62.61	1	63.00	62.00	14	3,214	0.44%
2019/05/08	11	64.01	5	64.34	62.70	6	3,271	0.18%
2019/05/07	2	64.50	20	64.05	63.70	-18	3,348	-0.54%
2019/05/06	0	0.00	2	64.05	63.60	-2	3,616	-0.06%
2019/05/03	5	63.22	0	0.00	63.50	5	3,946	0.13%
2019/05/02	25	63.48	0	0.00	62.40	25	4,045	0.62%
2019/04/30	1	61.10	1	61.10	60.90	0	4,023	0.00%
2019/04/24	4	69.40	4	69.30	68.40	0	4,033	0.00%
2019/04/22	1	70.50	1	68.90	68.90	0	4,040	0.00%
2019/04/19	2	70.00	5	69.00	68.20	-3	4,055	-0.07%
2019/04/17	1	70.50	3	71.27	69.40	-2	4,083	-0.05%
2019/04/16	1	72.10	3	72.57	71.90	-2	4,072	-0.05%
2019/04/15	0	0.00	3	72.63	72.50	-3	4,159	-0.07%
2019/04/12	3	72.33	3	73.17	71.90	0	4,313	0.00%
2019/04/11	3	74.60	4	75.80	74.00	-1	4,398	-0.02%
2019/04/10	1	73.60	1	73.40	74.50	0	4,433	0.00%
2019/04/09	1	73.60	0	0.00	73.60	1	4,515	0.02%
2019/04/08	5	73.74	1	75.50	74.10	4	4,521	0.09%
2019/04/03	2	74.00	6	73.85	73.70	-4	4,517	-0.09%
2019/04/02	3	72.13	7	72.54	72.00	-4	4,550	-0.09%
2019/04/01	0	0.00	10	72.16	71.70	-10	4,815	-0.21%
2019/03/29	1	73.00	2	72.85	74.00	-1	4,907	-0.02%
2019/03/28	1	71.60	1	71.50	71.40	0	4,929	0.00%
2019/03/26	3	74.93	3	74.77	73.80	0	5,053	0.00%
2019/03/25	2	74.25	1	74.30	74.00	1	5,074	0.02%
2019/03/22	6	75.17	6	75.88	76.30	0	5,057	0.00%
2019/03/21	2	75.85	2	75.15	74.20	0	5,039	0.00%
2019/03/20	13	75.43	13	75.86	75.80	0	4,979	0.00%
2019/03/19	1	70.60	0	0.00	72.50	1	4,803	0.02%
2019/03/14	12	68.50	12	68.95	68.20	0	4,799	0.00%
2019/03/13	2	70.00	2	69.80	69.00	0	4,848	0.00%
2019/03/11	7	69.84	5	69.22	69.00	2	5,007	0.04%
2019/03/08	5	68.26	5	68.04	69.40	0	5,068	0.00%
2019/03/07	1	67.50	1	67.30	67.30	0	5,365	0.00%
2019/03/05	1	69.10	0	0.00	68.90	1	5,601	0.02%
2019/03/04	3	69.60	2	70.15	69.10	1	5,658	0.02%
2019/02/26	10	69.80	0	0.00	69.20	10	6,016	0.17%
2019/02/22	4	69.08	13	69.94	70.10	-9	6,109	-0.15%
2019/02/20	2	70.20	16	70.10	70.10	-14	6,103	-0.23%
2019/02/19	21	71.21	5	70.72	70.10	16	6,159	0.26%
2019/02/18	0	0.00	10	68.20	68.50	-10	6,167	-0.16%
2019/02/15	13	69.48	2	68.40	68.20	11	6,632	0.17%
2019/02/12	9	70.42	23	69.70	70.00	-14	6,721	-0.21%
2019/02/11	4	70.25	4	70.05	69.90	0	6,675	0.00%
2019/01/30	12	67.98	12	67.52	65.80	0	6,692	0.00%
2019/01/29	16	67.09	1	66.00	66.90	15	6,755	0.22%
2019/01/28	5	66.00	5	65.94	66.30	0	6,809	0.00%
2019/01/25	23	64.86	41	65.72	64.40	-18	6,929	-0.26%
2019/01/24	55	63.18	50	61.56	65.60	5	6,718	0.07%
2019/01/23	22	59.03	12	59.33	60.00	10	6,490	0.15%
2019/01/22	2	56.30	9	55.90	56.30	-7	6,503	-0.11%
2019/01/21	4	54.90	2	55.30	55.20	2	6,652	0.03%
2019/01/17	2	58.10	3	58.27	56.60	-1	6,808	-0.01%
2019/01/16	10	57.44	9	57.44	57.80	1	6,925	0.01%
2019/01/15	0	0.00	16	54.25	56.50	-16	7,096	-0.23%
2019/01/11	21	55.26	7	54.99	54.60	14	7,486	0.19%
2019/01/10	4	55.50	3	55.70	55.10	1	7,773	0.01%
2019/01/09	3	53.23	4	53.10	53.00	-1	7,830	-0.01%
2019/01/08	0	0.00	2	52.90	52.50	-2	7,968	-0.03%
2019/01/07	13	53.13	6	53.37	52.80	7	8,129	0.09%
2019/01/04	4	55.20	2	55.85	52.50	2	8,277	0.02%
2019/01/03	7	58.83	7	59.06	58.30	0	8,492	0.00%
2019/01/02	3	61.60	12	61.43	61.10	-9	8,680	-0.10%
2018/12/28	13	66.18	4	65.50	65.00	9	8,801	0.10%
2018/12/27	2	64.30	2	64.90	63.70	0	9,037	0.00%
2018/12/26	5	64.10	28	64.74	63.20	-23	9,370	-0.25%
2018/12/25	9	65.09	0	0.00	65.00	9	9,769	0.09%
2018/12/24	27	67.27	21	67.90	67.10	6	10,018	0.06%
2018/12/22	21	64.85	11	63.34	65.00	10	10,207	0.10%
2018/12/21	5	58.64	5	58.96	59.10	0	10,623	0.00%
2018/12/19	21	60.35	21	59.87	60.50	0	11,468	0.00%
2018/12/18	1	61.00	9	61.42	61.00	-8	11,953	-0.07%
2018/12/17	0	0.00	1	63.90	63.20	-1	12,303	-0.01%
2018/12/14	21	62.95	20	63.41	63.20	1	12,465	0.01%
2018/12/13	10	65.00	10	65.50	65.00	0	12,579	0.00%
2018/12/12	2	66.20	3	65.37	66.20	-1	12,862	-0.01%
2018/12/11	1	64.30	1	64.80	64.50	0	13,107	0.00%
2018/12/10	1	65.30	0	0.00	64.30	1	13,465	0.01%
2018/12/07	42	64.38	27	64.22	64.40	15	13,711	0.11%
2018/12/06	1	64.60	15	64.83	64.80	-14	14,114	-0.10%
2018/12/05	27	67.76	42	67.04	66.90	-15	14,250	-0.11%
2018/12/04	11	69.41	5	68.84	69.20	6	14,513	0.04%
2018/12/03	3	68.27	2	68.50	68.30	1	14,797	0.01%
2018/11/30	55	66.86	34	66.38	67.80	21	14,973	0.14%
2018/11/29	5	69.76	20	68.84	68.20	-15	14,764	-0.10%
2018/11/27	12	72.67	10	73.00	73.00	2	14,535	0.01%
2018/11/26	32	70.53	31	71.64	72.30	1	14,478	0.01%
2018/11/23	10	74.60	14	75.37	74.80	-4	14,229	-0.03%
2018/11/19	1	80.30	1	80.00	80.70	0	14,004	0.00%
2018/11/16	8	80.43	3	81.10	80.30	5	14,049	0.04%
2018/11/15	9	83.28	3	84.10	82.20	6	13,976	0.04%
2018/11/14	10	85.58	23	84.92	83.80	-13	13,824	-0.09%
2018/11/13	14	78.96	10	79.68	80.90	4	13,419	0.03%
2018/11/12	14	80.94	15	81.26	80.20	-1	13,402	-0.01%
2018/11/09	0	0.00	2	79.80	79.80	-2	13,327	-0.02%
2018/11/08	5	79.28	2	81.50	78.50	3	13,296	0.02%
2018/11/07	17	80.73	12	80.61	80.30	5	13,236	0.04%
2018/11/06	10	80.21	7	80.79	79.50	3	13,157	0.02%
2018/11/05	13	79.25	10	79.71	78.60	3	12,993	0.02%
2018/11/02	22	78.11	23	79.30	77.70	-1	12,891	-0.01%
2018/11/01	8	74.63	13	74.65	74.50	-5	12,665	-0.04%
2018/10/31	8	74.64	5	74.52	74.30	3	12,596	0.02%
2018/10/30	20	71.68	17	72.96	74.20	3	12,473	0.02%
2018/10/29	18	73.10	17	74.41	72.20	1	12,330	0.01%
2018/10/26	15	77.60	17	80.08	77.10	-2	12,151	-0.02%
2018/10/25	21	78.83	15	79.37	80.00	6	12,043	0.05%
2018/10/24	1	80.80	1	82.00	81.10	0	11,906	0.00%
2018/10/23	33	83.22	33	82.13	81.40	0	11,815	0.00%
2018/10/22	0	0.00	11	81.25	81.80	-11	11,596	-0.09%
2018/10/19	22	76.27	27	77.23	78.70	-5	11,432	-0.04%
2018/10/18	25	77.44	30	76.32	76.90	-5	11,219	-0.04%
2018/10/17	6	76.60	4	75.75	75.00	2	10,919	0.02%
2018/10/16	26	77.87	31	78.75	75.50	-5	10,849	-0.05%
2018/10/15	18	79.50	17	79.64	78.00	1	10,703	0.01%
2018/10/12	40	78.85	22	79.89	81.00	18	10,551	0.17%
2018/10/11	61	80.22	42	80.20	77.40	19	10,349	0.18%
2018/10/09	24	84.85	33	85.23	86.00	-9	10,213	-0.09%
2018/10/08	26	84.63	15	85.44	83.00	11	10,041	0.11%
2018/10/05	26	85.96	23	86.07	86.00	3	9,870	0.03%
2018/10/04	20	86.21	47	85.59	88.90	-27	9,556	-0.28%
2018/10/03	52	86.60	21	86.76	84.30	31	9,225	0.34%
2018/10/02	45	90.74	11	91.69	90.00	34	8,836	0.38%
2018/10/01	14	90.24	18	90.69	92.50	-4	8,548	-0.05%
2018/09/28	57	94.70	55	95.69	90.90	2	8,092	0.02%
2018/09/27	63	98.05	61	98.01	99.00	2	7,571	0.03%
2018/09/26	62	94.64	113	94.51	100.00	-51	7,234	-0.70%	大賣/
2018/09/25	82	95.51	72	96.17	91.40	10	6,718	0.15%
2018/09/21	64	90.01	77	90.54	93.50	-13	6,141	-0.21%
2018/09/20	25	85.09	27	85.40	86.20	-2	5,790	-0.03%
2018/09/19	26	84.91	30	84.95	84.40	-4	5,686	-0.07%
2018/09/18	77	85.34	90	85.00	83.50	-13	5,687	-0.23%
2018/09/17	51	83.65	51	83.96	85.20	0	5,506	0.00%
2018/09/14	68	79.52	69	80.01	80.00	-1	5,357	-0.02%
2018/09/13	92	84.52	59	84.94	83.10	33	5,057	0.65%
2018/09/12	128	83.11	110	83.17	85.00	18	4,890	0.37%	大買/大賣/
2018/09/11	24	77.60	52	77.18	79.50	-28	5,000	-0.56%
2018/09/10	40	75.93	35	76.33	77.50	5	4,947	0.10%
2018/09/07	59	74.34	35	73.54	74.50	24	4,690	0.51%
2018/09/06	40	70.53	37	71.36	69.30	3	4,552	0.07%
2018/09/05	12	69.39	0	0.00	69.70	12	4,361	0.28%
2018/08/30	0	0.00	26	64.45	64.10	-26	4,310	-0.60%
2018/08/28	2	62.50	0	0.00	62.00	2	4,388	0.05%
2018/08/27	2	62.70	0	0.00	62.70	2	4,500	0.04%
2018/08/23	8	64.66	7	64.66	62.90	1	4,554	0.02%
2018/08/22	22	60.82	0	0.00	60.80	22	4,475	0.49%
2018/08/21	2	61.10	0	0.00	61.10	2	4,499	0.04%
2018/08/17	10	60.98	0	0.00	60.50	10	4,488	0.22%
2018/08/15	1	61.80	1	62.30	62.00	0	4,526	0.00%
2018/08/10	2	66.10	5	65.80	65.10	-3	4,476	-0.07%
2018/08/06	2	69.70	0	0.00	68.80	2	4,434	0.05%
2018/08/03	0	0.00	1	69.60	69.70	-1	4,453	-0.02%
2018/08/02	0	0.00	8	68.46	68.80	-8	4,448	-0.18%
2018/08/01	1	70.00	0	0.00	69.30	1	4,488	0.02%
2018/07/30	3	70.67	0	0.00	68.70	3	4,552	0.07%
2018/07/23	9	70.78	9	70.44	70.00	0	4,763	0.00%
2018/07/20	1	68.30	1	69.00	69.00	0	4,936	0.00%
2018/07/17	0	0.00	1	71.60	67.20	-1	4,953	-0.02%
2018/07/16	1	70.00	14	68.10	70.60	-13	4,762	-0.27%
2018/07/13	0	0.00	1	65.00	64.20	-1	4,662	-0.02%
2018/07/12	1	65.20	0	0.00	64.50	1	4,647	0.02%
2018/07/11	2	65.10	3	65.47	64.70	-1	4,662	-0.02%
2018/07/10	5	64.70	1	64.50	65.40	4	4,665	0.09%
2018/07/09	4	63.25	3	62.80	63.40	1	4,700	0.02%
2018/07/06	9	62.10	9	61.30	61.30	0	4,740	0.00%
2018/07/04	18	61.70	18	62.04	62.40	0	6,067	0.00%
2018/07/03	2	61.85	11	61.45	60.10	-9	6,390	-0.14%
2018/07/02	2	62.55	20	61.60	62.30	-18	6,626	-0.27%
2018/06/29	20	64.60	0	0.00	63.50	20	7,054	0.28%
2018/06/28	0	0.00	27	63.40	63.90	-27	7,658	-0.35%
2018/06/27	27	67.14	13	67.03	62.70	14	8,332	0.17%
2018/06/26	1	62.60	0	0.00	64.90	1	8,802	0.01%
2018/06/25	1	62.40	0	0.00	62.10	1	8,792	0.01%
2018/06/22	1	61.30	1	65.00	61.60	0	8,963	0.00%
2018/06/21	7	68.93	21	69.06	66.20	-14	9,315	-0.15%
2018/06/20	57	70.38	54	69.70	70.20	3	9,496	0.03%
2018/06/19	17	66.72	2	67.10	69.50	15	9,680	0.15%
2018/06/15	12	63.46	10	64.33	63.20	2	9,827	0.02%
2018/06/14	29	65.32	13	64.81	62.50	16	9,898	0.16%
2018/06/13	18	56.57	28	58.36	60.60	-10	10,054	-0.10%
2018/06/08	0	0.00	19	55.01	54.70	-19	10,384	-0.18%
2018/06/07	1	56.80	1	56.60	56.60	0	10,840	0.00%
2018/06/06	11	58.43	9	58.70	58.90	2	11,129	0.02%
2018/06/05	0	0.00	5	57.20	56.20	-5	11,160	-0.04%
2018/06/04	25	57.28	0	0.00	58.00	25	11,225	0.22%
2018/05/30	0	0.00	15	50.10	50.00	-15	11,776	-0.13%
2018/05/29	22	51.76	7	50.97	50.50	15	11,998	0.13%
2018/05/25	1	56.00	22	58.22	55.10	-21	12,605	-0.17%
2018/05/24	2	59.10	2	60.10	59.00	0	13,238	0.00%
2018/05/23	35	59.51	5	59.52	59.20	30	13,666	0.22%
2018/05/22	5	54.50	0	0.00	58.00	5	13,930	0.04%
2018/05/15	10	51.50	0	0.00	51.00	10	15,889	0.06%
2018/05/14	10	49.95	2	52.00	49.60	8	16,541	0.05%
2018/05/11	2	52.40	0	0.00	52.00	2	17,175	0.01%
2018/05/10	0	0.00	2	48.90	48.60	-2	17,546	-0.01%
2018/05/09	2	46.15	0	0.00	49.00	2	17,854	0.01%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/05/02	2	68.00	0	0.00	65.80	2	18,092	0.01%
2018/04/30	1	73.10	5	75.14	73.10	-4	18,108	-0.02%
2018/04/27	10	71.94	15	72.98	73.80	-5	18,128	-0.03%
2018/04/26	32	75.19	25	76.19	73.70	7	17,823	0.04%
2018/04/25	6	79.17	1	80.00	81.80	5	17,643	0.03%
2018/04/24	2	84.00	7	82.43	81.00	-5	17,647	-0.03%
2018/04/23	2	83.50	0	0.00	83.50	2	17,918	0.01%
2018/04/20	1	82.10	0	0.00	82.60	1	17,939	0.01%
2018/04/19	1	83.50	0	0.00	83.50	1	17,908	0.01%
2018/04/13	10	84.60	17	84.62	84.80	-7	18,169	-0.04%
2018/04/12	1	85.60	0	0.00	85.00	1	18,343	0.01%
2018/04/11	52	83.30	40	83.75	86.00	12	18,776	0.06%
2018/04/10	62	90.20	54	89.04	83.30	8	18,412	0.04%
2018/04/09	17	90.54	17	88.28	92.50	0	17,913	0.00%
2018/04/03	42	83.28	39	83.42	84.10	3	17,701	0.02%
2018/04/02	47	82.75	46	82.68	81.70	1	17,646	0.01%
2018/03/31	30	81.11	34	81.18	80.50	-4	17,313	-0.02%
2018/03/30	46	81.35	37	80.98	83.40	9	16,682	0.05%
2018/03/29	22	74.49	26	73.28	75.90	-4	15,958	-0.03%
2018/03/28	15	69.59	14	69.49	69.00	1	15,366	0.01%
2018/03/27	15	70.00	8	70.30	69.50	7	15,310	0.05%
2018/03/26	15	69.23	13	69.33	70.00	2	15,026	0.01%
2018/03/23	19	64.84	18	66.29	67.50	1	14,647	0.01%
2018/03/22	63	67.33	74	67.03	65.70	-11	14,338	-0.08%
2018/03/21	33	65.88	29	66.42	65.70	4	13,650	0.03%
2018/03/20	6	64.23	5	63.68	64.30	1	13,424	0.01%
2018/03/19	27	65.02	29	64.70	63.10	-2	13,399	-0.01%
2018/03/16	9	62.09	10	61.96	61.20	-1	13,028	-0.01%
2018/03/15	7	61.26	19	61.55	61.40	-12	12,907	-0.09%
2018/03/14	12	60.73	14	61.19	61.00	-2	12,787	-0.02%
2018/03/13	36	61.91	23	63.07	60.00	13	12,630	0.10%
2018/03/12	8	60.64	14	59.86	62.90	-6	12,141	-0.05%
2018/03/09	21	57.67	21	57.38	57.20	0	11,822	0.00%
2018/03/08	15	58.06	16	58.16	58.50	-1	11,720	-0.01%
2018/03/07	7	59.19	12	59.21	58.00	-5	11,607	-0.04%
2018/03/06	18	60.15	19	60.68	60.70	-1	11,486	-0.01%
2018/03/05	12	59.59	14	60.24	59.00	-2	11,234	-0.02%
2018/03/02	11	62.41	8	62.56	61.80	3	10,941	0.03%
2018/03/01	18	62.45	14	63.61	63.50	4	10,699	0.04%
2018/02/27	17	61.29	14	61.41	62.50	3	10,391	0.03%
2018/02/26	2	57.35	9	55.59	59.00	-7	10,017	-0.07%
2018/02/23	41	66.03	48	67.18	56.50	-7	9,342	-0.07%
2018/02/22	15	60.36	7	61.21	62.70	8	8,886	0.09%
2018/02/21	39	54.70	36	55.04	57.00	3	8,514	0.04%
2018/02/12	7	48.96	17	50.03	51.90	-10	8,049	-0.12%
2018/02/09	57	47.24	55	47.63	47.20	2	7,837	0.03%
2018/02/08	44	47.56	46	48.10	46.30	-2	7,587	-0.03%
2018/02/07	30	52.71	17	53.63	48.95	13	7,199	0.18%
2018/02/06	30	56.12	27	56.81	52.20	3	6,565	0.05%
2018/02/05	7	55.89	19	53.72	58.00	-12	5,914	-0.20%
2018/02/02	35	52.51	114	51.27	52.80	-79	5,273	-1.50%	大賣/
2018/02/01	17	47.17	16	46.59	48.00	1	4,891	0.02%
2018/01/31	7	42.55	5	42.94	43.65	2	4,577	0.04%
2018/01/30	6	39.56	1	40.00	39.70	5	4,503	0.11%
2018/01/29	7	40.28	31	38.55	39.70	-24	4,515	-0.53%
2018/01/26	31	41.09	3	39.60	40.00	28	4,440	0.63%
2018/01/24	0	0.00	1	41.40	41.55	-1	4,329	-0.02%
2018/01/23	0	0.00	13	41.00	41.60	-13	4,313	-0.30%
2018/01/19	0	0.00	209	38.25	37.55	-209	4,297	-4.86%	大賣/鉅額交易
2018/01/17	3	32.63	40	29.70	34.10	-37	4,175	-0.89%
2018/01/15	0	0.00	40	36.65	36.65	-40	3,832	-1.04%
2018/01/12	11	40.70	11	44.50	40.70	0	3,807	0.00%
2018/01/11	28	44.81	0	0.00	45.20	28	3,760	0.74%
2018/01/10	19	39.65	16	41.10	41.10	3	3,707	0.08%
2018/01/09	44	36.45	223	36.17	37.40	-179	3,597	-4.98%	大賣/鉅額交易
2018/01/08	9	33.47	22	33.14	34.00	-13	3,450	-0.38%
2018/01/05	269	29.09	107	28.57	30.95	162	3,223	5.03%	大買/大賣/鉅額交易
2018/01/04	133	27.22	49	27.13	28.15	84	2,767	3.04%	大買/
2018/01/03	59	25.01	50	24.82	25.60	9	2,512	0.36%
2018/01/02	1	23.10	1	22.80	23.30	0	2,309	0.00%