世紀鋼 (9958)-富邦-板橋券商分點個股進出

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
207.5
漲跌
▲7.5
漲幅
+3.75%
成交量
7,925張
產業
上市鋼鐵類股
815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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/04/25	6	206.67	8.1	208.98	207.50	-2.1	6,699	-0.03%
2024/04/24	3.3	200.01	5	200.80	200.00	-1.7	6,689	-0.03%
2024/04/23	7.5	195.30	3	192.67	194.00	4.5	6,756	0.07%
2024/04/22	8.4	204.43	3	201.83	198.00	5.4	6,803	0.08%
2024/04/19	8	215.06	11	213.18	212.00	-3	6,981	-0.04%
2024/04/18	3.2	214.02	3	213.16	215.50	0.2	6,969	0.00%
2024/04/17	8.3	217.81	16.2	218.89	216.50	-7.9	6,996	-0.11%
2024/04/16	8.6	212.11	8.1	212.45	211.50	0.5	7,118	0.01%
2024/04/15	5	210.80	15.2	213.16	210.00	-10.2	7,041	-0.14%
2024/04/12	10	203.35	17.1	203.73	206.50	-7.1	6,916	-0.10%
2024/04/11	39.3	204.87	6	209.83	200.50	33.3	6,878	0.48%
2024/04/10	5.9	214.04	6	220.17	222.50	-0.1	6,709	0.00%
2024/04/09	16.1	213.71	1	212.00	212.00	15.1	6,606	0.23%
2024/04/08	15.2	212.44	3	213.83	213.50	12.2	6,659	0.18%
2024/04/03	6.1	214.87	16.1	215.10	216.00	-10	6,637	-0.15%
2024/04/02	3.6	216.99	2	212.54	212.50	1.6	6,604	0.02%
2024/04/01	1.3	224.54	3	219.00	217.00	-1.7	6,618	-0.03%
2024/03/29	1.1	221.00	4	219.75	218.50	-2.9	6,595	-0.04%
2024/03/28	8.1	225.18	5	221.91	221.00	3	6,601	0.05%
2024/03/27	10.3	225.84	7	224.57	221.50	3.3	6,580	0.05%
2024/03/26	16.3	234.44	6	234.00	228.50	10.3	6,614	0.16%
2024/03/25	3.2	232.29	7	234.13	237.50	-3.8	6,471	-0.06%
2024/03/22	18.2	223.17	19	222.92	221.00	-0.8	6,440	-0.01%
2024/03/21	6	220.60	9.1	219.71	219.50	-3	6,438	-0.05%
2024/03/20	40.1	204.80	30	205.70	207.50	10.1	6,744	0.15%
2024/03/19	17.1	218.07	5	219.00	217.50	12.1	6,635	0.18%
2024/03/18	7.1	222.78	6	222.42	224.00	1.1	6,628	0.02%
2024/03/15	4.1	229.71	3.1	228.36	225.00	1	6,641	0.01%
2024/03/14	15	235.47	5	240.67	232.00	10	6,668	0.15%
2024/03/13	10	252.00	8	253.06	246.00	2	6,671	0.03%
2024/03/12	2.2	246.28	6.6	241.55	248.50	-4.4	6,712	-0.06%
2024/03/11	3	234.33	3.4	235.10	230.50	-0.4	6,718	-0.01%
2024/03/08	6	236.92	6.3	237.85	238.50	-0.3	6,830	0.00%
2024/03/07	6.1	238.47	9	239.61	241.00	-3	6,793	-0.04%
2024/03/06	5	250.00	3.1	247.01	248.00	1.9	6,691	0.03%
2024/03/05	2.1	248.71	5	249.20	249.00	-3	6,663	-0.04%
2024/03/04	18.1	258.34	8	261.00	252.50	10.1	6,596	0.15%
2024/03/01	15	257.20	5	260.00	260.00	10	6,539	0.15%
2024/02/29	3.3	260.32	10	260.90	257.50	-6.8	6,506	-0.10%
2024/02/27	4.4	250.88	4	252.25	249.50	0.4	6,532	0.01%
2024/02/26	13.2	256.97	13	254.58	254.00	0.2	6,507	0.00%
2024/02/23	17.1	257.79	10.1	257.65	253.00	7	6,487	0.11%
2024/02/22	5.5	248.00	10.2	249.43	254.50	-4.7	6,364	-0.07%
2024/02/21	1.3	237.06	1.1	238.95	236.50	0.2	6,285	0.00%
2024/02/20	3.3	239.29	4	238.75	237.50	-0.7	6,315	-0.01%
2024/02/19	11.1	242.26	10	246.40	240.50	1.1	6,365	0.02%
2024/02/16	30.1	246.64	35.2	246.77	248.00	-5.2	6,428	-0.08%
2024/02/15	9.7	227.20	11.1	229.87	235.00	-1.4	6,407	-0.02%
2024/02/05	3.2	220.41	13	220.69	219.00	-9.8	6,563	-0.15%
2024/02/02	2.4	216.76	1	218.50	216.50	1.4	6,768	0.02%
2024/02/01	9.2	218.25	7.2	218.43	217.00	2	6,831	0.03%
2024/01/31	15	218.87	3	220.67	219.00	12	6,912	0.17%
2024/01/30	9.4	224.85	19.1	223.74	222.50	-9.7	6,893	-0.14%
2024/01/29	23	223.87	25	224.24	225.00	-2	6,876	-0.03%
2024/01/26	16.1	220.24	14.1	219.54	219.50	2.1	6,900	0.03%
2024/01/25	5.2	215.39	3.1	217.19	217.00	2.1	6,971	0.03%
2024/01/24	10.2	218.96	13	218.00	216.50	-2.9	7,217	-0.04%
2024/01/23	22.2	215.32	25.3	215.57	220.50	-3.2	7,271	-0.04%
2024/01/22	7.3	201.03	10.1	200.64	205.50	-2.8	7,049	-0.04%
2024/01/19	6.5	193.57	8.3	193.02	191.00	-1.9	6,986	-0.03%
2024/01/18	8.1	199.34	11	198.55	197.00	-2.9	6,972	-0.04%
2024/01/17	10.2	204.12	12	204.50	205.00	-1.8	6,919	-0.03%
2024/01/16	12.4	204.44	17.1	203.79	204.50	-4.8	6,830	-0.07%
2024/01/15	12.1	195.11	29.1	199.99	203.50	-16.9	6,744	-0.25%
2024/01/12	10.1	190.54	13	189.65	189.00	-2.9	6,546	-0.04%
2024/01/11	0	186.75	4.2	190.64	191.50	-4.2	6,489	-0.06%
2024/01/10	28.1	178.47	34	182.32	189.00	-5.9	6,488	-0.09%
2024/01/09	8	185.69	11	185.68	186.50	-3	6,323	-0.05%
2024/01/08	2.1	183.49	0	0.00	183.50	2.1	6,330	0.03%
2024/01/05	5	182.50	11	182.95	183.50	-6	6,336	-0.09%
2024/01/04	22	179.91	28.6	178.77	180.00	-6.6	6,296	-0.10%
2024/01/03	25	177.20	36.3	175.59	177.50	-11.3	6,295	-0.18%
2024/01/02	19.1	178.63	12	175.83	173.50	7.1	6,320	0.11%
2023/12/29	0	0.00	2.1	174.26	174.50	-2.1	6,333	-0.03%
2023/12/28	0	0.00	5	171.80	173.50	-5	6,368	-0.08%
2023/12/27	15.3	168.04	6	168.17	168.00	9.3	6,389	0.15%
2023/12/26	3.1	169.43	3.1	170.84	172.50	0	6,375	0.00%
2023/12/25	4.1	169.27	0.5	170.50	168.00	3.6	6,407	0.06%
2023/12/22	4.4	173.06	1.1	173.64	171.50	3.3	6,401	0.05%
2023/12/21	8.4	173.36	5	174.20	173.50	3.4	6,430	0.05%
2023/12/20	4.2	179.84	4.4	180.07	178.00	-0.2	6,423	0.00%
2023/12/19	10	180.85	8.2	180.52	181.50	1.9	6,383	0.03%
2023/12/18	31	181.11	25.1	176.96	181.50	6	6,314	0.09%
2023/12/15	38.1	180.94	29	184.98	172.00	9.1	6,262	0.15%
2023/12/14	5	185.80	16.1	185.73	186.50	-11.1	5,929	-0.19%
2023/12/13	11.6	182.67	14	181.39	180.00	-2.5	6,067	-0.04%
2023/12/12	3	181.33	7.2	182.25	181.00	-4.2	6,307	-0.07%
2023/12/11	5.5	178.10	5	178.40	179.00	0.5	6,307	0.01%
2023/12/08	6	182.58	8	182.81	182.50	-2	6,312	-0.03%
2023/12/07	11.2	180.76	11.1	182.83	182.00	0.1	6,321	0.00%
2023/12/06	9.1	179.44	7	179.64	180.00	2.1	6,256	0.03%
2023/12/05	7.1	175.61	20	177.13	179.00	-13	6,182	-0.21%
2023/12/04	3.2	169.46	11.1	171.18	171.00	-7.9	6,046	-0.13%
2023/12/01	6	167.25	2	167.00	167.00	4	6,117	0.07%
2023/11/30	3	166.33	10.2	166.50	166.00	-7.2	6,185	-0.12%
2023/11/29	1	168.50	5	166.00	166.00	-4	6,221	-0.06%
2023/11/28	2	167.50	1.4	167.50	166.50	0.6	6,249	0.01%
2023/11/27	22.1	168.29	6.3	168.98	166.50	15.8	6,305	0.25%
2023/11/24	5.5	171.82	17.5	170.54	173.50	-12	6,299	-0.19%
2023/11/22	4	167.75	12.7	168.20	168.00	-8.7	6,358	-0.14%
2023/11/21	7.1	165.97	3	165.33	163.50	4.1	6,356	0.07%
2023/11/20	5.2	167.31	6	165.08	165.50	-0.8	6,356	-0.01%
2023/11/17	8.3	169.06	6	168.92	168.50	2.3	6,332	0.04%
2023/11/16	6	168.33	9	168.61	170.00	-3	6,303	-0.05%
2023/11/15	12	169.58	24	168.77	165.50	-12	6,246	-0.19%
2023/11/14	19	167.18	30	166.20	169.00	-11	6,146	-0.18%
2023/11/13	32	166.12	50.1	167.86	166.00	-18.1	6,074	-0.30%
2023/11/10	22	154.41	38	155.84	159.00	-16	5,813	-0.28%
2023/11/09	12	149.33	11	150.00	151.00	1	5,631	0.02%
2023/11/08	40	144.31	11.1	145.19	147.00	29	5,657	0.51%
2023/11/07	16	140.19	2.5	140.20	140.00	13.5	5,620	0.24%
2023/11/06	40.4	141.93	32	141.84	141.00	8.4	5,696	0.15%
2023/11/03	57	138.85	39	138.91	140.00	18	5,700	0.32%
2023/11/02	53.4	140.71	40	141.06	139.50	13.4	5,716	0.23%
2023/11/01	30.2	139.90	42.1	141.04	143.50	-11.9	5,589	-0.21%
2023/10/31	15	157.80	33.1	157.72	150.50	-18.1	5,324	-0.34%
2023/10/30	2	168.25	0.2	167.50	167.00	1.9	5,302	0.03%
2023/10/27	1.1	167.33	2	167.25	167.50	-1	5,387	-0.02%
2023/10/26	19	168.16	43.5	164.43	164.00	-24.5	5,434	-0.45%
2023/10/25	53	173.10	8	172.88	170.00	45	5,423	0.83%
2023/10/24	9.1	172.01	8	172.75	172.00	1.1	5,466	0.02%
2023/10/23	21.1	171.94	5.1	175.00	173.00	16	5,583	0.29%
2023/10/20	6	169.83	4	170.75	170.50	2	5,712	0.04%
2023/10/19	1	175.00	1	173.00	173.00	0	5,913	0.00%
2023/10/18	5	176.20	4	177.50	175.00	1	5,963	0.02%
2023/10/17	4	180.25	11	179.45	179.50	-7	5,956	-0.12%
2023/10/16	8	176.56	10	176.30	175.50	-2	6,000	-0.03%
2023/10/13	3	171.67	0	0.00	172.00	3	6,119	0.05%
2023/10/12	1	175.50	1	174.00	175.50	0	6,335	0.00%
2023/10/11	3	174.33	1	172.50	172.00	2	6,489	0.03%
2023/10/06	8	176.81	6	175.92	176.00	2	6,735	0.03%
2023/10/05	13	177.73	1	180.50	175.00	12	6,810	0.18%
2023/10/04	2	182.25	3	180.17	182.00	-1	6,988	-0.01%
2023/10/03	2	178.00	1	178.00	176.50	1	7,197	0.01%
2023/10/02	2.1	184.14	2	183.75	182.50	0.1	7,640	0.00%
2023/09/28	6	183.25	3	182.83	181.00	3	7,767	0.04%
2023/09/27	3.1	181.12	3	181.83	183.00	0.1	7,818	0.00%
2023/09/26	11.2	183.11	12	182.63	179.00	-0.8	7,938	-0.01%
2023/09/25	6	177.33	3	178.33	177.50	3	8,099	0.04%
2023/09/22	2	181.00	3.6	181.60	181.00	-1.6	8,446	-0.02%
2023/09/21	6.2	181.86	2	183.75	181.00	4.2	8,655	0.05%
2023/09/20	15	186.07	9.1	186.74	183.00	5.9	8,701	0.07%
2023/09/19	8	186.81	4.2	186.60	187.00	3.8	8,614	0.04%
2023/09/18	7.1	188.70	16	188.59	188.00	-8.9	8,476	-0.10%
2023/09/15	5.1	175.55	19	179.79	178.50	-13.9	8,215	-0.17%
2023/09/14	5.1	163.95	13	166.42	167.50	-8	7,911	-0.10%
2023/09/13	11.4	160.39	12.4	160.73	160.50	-1	7,851	-0.01%
2023/09/12	13	167.85	11.1	166.88	165.50	2	7,792	0.03%
2023/09/11	5	170.10	8.3	170.26	170.00	-3.3	7,726	-0.04%
2023/09/08	2	166.25	2.5	167.05	166.50	-0.5	7,673	-0.01%
2023/09/07	6.2	166.65	6	165.83	165.50	0.2	7,677	0.00%
2023/09/06	6	169.58	12	170.25	166.00	-6	7,691	-0.08%
2023/09/05	3.2	163.44	7	161.43	165.00	-3.8	7,660	-0.05%
2023/09/04	4	157.25	3.1	160.12	159.00	1	7,600	0.01%
2023/09/01	5.2	162.05	19.2	160.51	159.00	-14	7,583	-0.18%
2023/08/31	6	159.42	7	159.43	160.00	-1	7,547	-0.01%
2023/08/30	11.1	156.63	4	157.50	157.50	7.1	7,489	0.09%
2023/08/29	8.5	156.63	17.2	157.92	157.00	-8.7	7,445	-0.12%
2023/08/28	3.3	150.45	6	148.33	150.00	-2.7	7,327	-0.04%
2023/08/25	3.1	140.32	3	142.17	144.00	0.1	7,256	0.00%
2023/08/24	1.1	142.90	1	143.00	142.50	0.1	7,278	0.00%
2023/08/23	1.1	142.31	26	141.83	142.00	-24.9	7,413	-0.34%
2023/08/22	1.1	140.38	0	0.00	138.00	1.1	7,463	0.01%
2023/08/21	6.3	138.50	3	140.00	138.50	3.3	7,474	0.04%
2023/08/18	9	139.83	3	143.83	138.50	6	7,510	0.08%
2023/08/16	1	137.00	0	0.00	137.00	1	7,498	0.01%
2023/08/15	6	138.67	2	139.00	140.00	4	7,496	0.05%
2023/08/14	6	138.92	11.3	137.49	139.00	-5.3	7,452	-0.07%
2023/08/11	4.2	143.33	12	142.04	143.50	-7.9	7,361	-0.11%
2023/08/10	3	145.00	5.2	146.08	145.00	-2.2	7,284	-0.03%
2023/08/09	6	153.00	1	151.50	151.50	5	7,190	0.07%
2023/08/08	5	158.90	6	158.58	157.00	-1	7,172	-0.01%
2023/08/07	1	153.02	2	153.50	153.00	-1	7,096	-0.01%
2023/08/04	2	152.75	3.2	152.35	153.00	-1.2	7,112	-0.02%
2023/08/02	6.2	153.17	7.1	154.25	151.50	-0.9	7,156	-0.01%
2023/08/01	8	154.56	12.1	155.89	156.00	-4.1	7,157	-0.06%
2023/07/31	10	163.25	13.5	164.22	160.50	-3.5	7,087	-0.05%
2023/07/28	3	163.83	3.2	162.54	165.50	-0.2	7,045	0.00%
2023/07/27	6	164.17	4	163.75	163.50	2	7,092	0.03%
2023/07/26	17.6	164.18	12	166.79	164.00	5.6	7,021	0.08%
2023/07/25	13	164.69	12.6	164.37	164.50	0.4	6,878	0.01%
2023/07/24	14.1	157.45	29	158.21	158.50	-14.9	6,735	-0.22%
2023/07/21	5	146.60	4	146.75	149.50	1	6,458	0.02%
2023/07/20	1	147.50	7	145.50	147.50	-6	6,443	-0.09%
2023/07/19	8.3	141.96	8	144.31	142.50	0.3	6,420	0.00%
2023/07/18	16	145.47	7	143.86	141.50	9	6,490	0.14%
2023/07/17	17	149.00	20.1	148.80	149.00	-3.1	6,392	-0.05%
2023/07/14	19.3	146.94	17	146.00	144.00	2.3	6,242	0.04%
2023/07/13	10	146.80	16.2	147.41	144.50	-6.2	6,123	-0.10%
2023/07/12	4	142.13	9.1	141.43	143.00	-5.1	5,938	-0.09%
2023/07/11	15.3	143.52	14	142.79	140.50	1.3	5,853	0.02%
2023/07/10	23.1	145.81	15	146.57	146.00	8.1	5,727	0.14%
2023/07/07	22	141.80	34	142.56	144.00	-12	5,747	-0.21%
2023/07/06	4	134.75	8	135.63	136.50	-4	5,326	-0.08%
2023/07/05	4	132.13	1.2	133.50	131.00	2.8	5,329	0.05%
2023/07/04	13	134.92	8	134.62	133.50	5	5,304	0.09%
2023/07/03	9.2	138.39	16	138.50	137.50	-6.8	5,175	-0.13%
2023/06/30	19	131.24	22	132.63	136.00	-3	4,961	-0.06%
2023/06/29	7	125.64	8.3	128.34	129.50	-1.3	4,553	-0.03%
2023/06/28	2	118.00	16	116.88	118.00	-14	4,363	-0.32%
2023/06/27	1	112.50	0	0.00	113.00	1	4,255	0.02%
2023/06/26	2	112.75	1	112.00	112.50	1	4,252	0.02%
2023/06/21	7	111.86	2	111.75	112.00	5	4,249	0.12%
2023/06/20	8	112.13	8	112.00	112.50	0	4,249	0.00%
2023/06/19	5	113.30	14	113.14	112.50	-9	4,251	-0.21%
2023/06/16	5	113.10	1	114.00	113.00	4	4,261	0.09%
2023/06/15	0	0.00	22	112.41	113.00	-22	4,258	-0.52%
2023/06/14	2	108.50	8	109.38	111.00	-6	4,242	-0.14%
2023/06/13	9	111.61	2	109.25	108.50	7	4,231	0.17%
2023/06/12	9	115.83	2	115.75	112.50	7	4,226	0.17%
2023/06/09	3	114.17	22	115.41	116.00	-19	4,198	-0.45%
2023/06/08	3	111.83	6	112.42	110.00	-3	4,149	-0.07%
2023/06/07	6	111.92	25	112.40	112.50	-19	4,176	-0.45%
2023/06/06	1	110.00	4	110.00	110.00	-3	4,162	-0.07%
2023/06/05	7	109.86	4	109.50	109.50	3	4,162	0.07%
2023/06/02	0.8	110.50	4	110.63	110.00	-3.2	4,182	-0.08%
2023/06/01	4.2	110.00	4	110.88	111.00	0.2	4,174	0.01%
2023/05/31	5	109.10	1	109.00	109.00	4	4,137	0.10%
2023/05/30	2	110.75	5	110.50	109.50	-3	4,128	-0.07%
2023/05/29	19	111.39	42.4	110.68	109.50	-23.4	4,073	-0.57%
2023/05/26	1	103.50	7	102.39	103.00	-6	3,928	-0.15%
2023/05/25	11	98.48	0	0.00	98.60	11	3,868	0.28%
2023/05/24	13	98.74	0	0.00	98.60	13	3,857	0.34%
2023/05/23	6	102.08	0.9	103.49	101.00	5.1	3,851	0.13%
2023/05/22	0	0.00	7	102.79	102.50	-7	3,926	-0.18%
2023/05/19	30	97.96	17	99.03	98.00	13	3,934	0.33%
2023/05/18	1.4	99.86	10.1	100.00	99.70	-8.7	3,932	-0.22%
2023/05/17	2	100.25	2	99.70	100.00	0	3,948	0.00%
2023/05/16	5	99.10	4	99.08	98.90	1	3,959	0.03%
2023/05/15	48.3	98.59	3	98.90	98.20	45.3	3,957	1.14%
2023/05/12	4.2	98.75	2	99.30	100.00	2.2	3,985	0.06%
2023/05/11	9.2	100.50	1	100.50	100.00	8.2	3,975	0.21%
2023/05/10	2	104.50	1	103.50	103.50	1	3,949	0.03%
2023/05/09	5.1	104.78	4	104.63	103.00	1.1	3,939	0.03%
2023/05/08	11	110.41	7.6	110.84	109.00	3.4	3,971	0.09%
2023/05/05	2	114.25	2	114.50	114.00	0	3,883	0.00%
2023/05/04	1	114.50	2.1	115.53	117.50	-1.1	3,912	-0.03%
2023/05/03	12	116.71	25.2	115.73	116.00	-13.2	4,009	-0.33%
2023/05/02	2	113.25	1.1	113.45	113.50	1	3,968	0.02%
2023/04/28	2	110.00	1	110.50	110.50	1	3,980	0.03%
2023/04/27	3	109.17	3	108.17	108.50	0	4,030	0.00%
2023/04/26	4.2	110.86	3	110.00	111.00	1.2	4,020	0.03%
2023/04/25	6	109.92	2	109.00	109.00	4	4,004	0.10%
2023/04/24	5	113.30	0	0.00	113.50	5	3,966	0.13%
2023/04/21	23	116.43	10	115.00	115.00	13	3,934	0.33%
2023/04/20	3	114.33	2	119.25	114.50	1	3,810	0.03%
2023/04/19	3	116.33	12	118.83	115.50	-9	3,799	-0.24%
2023/04/18	2	116.00	1.2	117.23	114.00	0.8	3,722	0.02%
2023/04/17	3	114.00	5	114.90	115.50	-2	3,711	-0.05%
2023/04/14	7	112.07	7	112.57	112.00	0	3,647	0.00%
2023/04/13	17.2	111.82	8	112.50	112.50	9.1	3,634	0.25%
2023/04/12	24.7	105.63	35.1	109.31	112.50	-10.3	3,558	-0.29%
2023/04/11	3.1	103.65	4.1	105.09	106.00	-1	3,367	-0.03%
2023/04/10	9	106.33	21.2	104.28	105.00	-12.2	3,443	-0.35%
2023/04/07	4.1	101.72	10	101.70	102.50	-5.9	3,296	-0.18%
2023/04/06	1	97.90	6	96.87	98.00	-5	3,247	-0.15%
2023/03/31	1	94.00	1	94.40	94.60	0	3,358	0.00%
2023/03/30	3.1	92.24	1	91.60	92.40	2.1	3,436	0.06%
2023/03/29	5.1	95.57	8.5	95.26	93.60	-3.4	3,410	-0.10%
2023/03/28	0	97.30	2	97.10	96.50	-2	3,430	-0.06%
2023/03/27	3	97.41	0	0.00	97.30	3	3,450	0.09%
2023/03/24	0	99.00	2	98.95	99.00	-2	3,489	-0.06%
2023/03/23	1	99.30	0.2	99.20	99.00	0.8	3,527	0.02%
2023/03/22	2	98.35	0	0.00	98.30	2	3,549	0.06%
2023/03/21	3	98.47	0	0.00	98.50	3	3,565	0.08%
2023/03/20	2	99.90	1	101.00	99.50	1	3,563	0.03%
2023/03/16	3	96.00	3	97.33	96.10	0	3,686	0.00%
2023/03/15	6	98.35	0	0.00	97.90	6	3,776	0.16%
2023/03/14	5	100.36	5	100.80	99.50	0	3,823	0.00%
2023/03/13	1	98.70	3	102.17	102.00	-2	3,864	-0.05%
2023/03/10	3.2	99.36	1	100.00	98.50	2.2	3,921	0.06%
2023/03/09	4	102.63	1	102.50	102.50	3	3,897	0.08%
2023/03/08	3	105.33	1	106.00	105.00	2	3,900	0.05%
2023/03/07	2	106.50	4.8	106.56	107.00	-2.8	3,966	-0.07%
2023/03/06	1	102.50	15	102.57	103.00	-14	3,954	-0.35%
2023/03/03	0	0.00	1	103.00	102.50	-1	3,964	-0.03%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/03/01	0.2	105.50	0	0.00	104.50	0.2	4,002	0.00%
2023/02/24	0	0.00	4.3	104.03	104.00	-4.3	4,103	-0.10%
2023/02/23	3.3	106.00	0	106.00	106.50	3.3	4,187	0.08%
2023/02/22	2	104.75	5	105.90	106.00	-3	4,189	-0.07%
2023/02/21	5	107.10	5.2	107.50	105.50	-0.2	4,176	0.00%
2023/02/20	9	104.61	79	105.86	106.50	-70	4,187	-1.67%
2023/02/17	1	102.00	3.1	102.16	102.50	-2.1	4,128	-0.05%
2023/02/16	1	99.50	1	99.00	99.00	0	4,124	0.00%
2023/02/15	0.1	100.50	2	99.75	100.00	-1.9	4,121	-0.05%
2023/02/14	6	99.08	1	98.50	99.00	5	4,113	0.12%
2023/02/13	3	96.67	0	0.00	96.90	3	4,129	0.07%
2023/02/10	3.1	97.08	1	97.40	97.30	2.1	4,152	0.05%
2023/02/09	3	98.40	0	0.00	97.70	3	4,117	0.07%
2023/02/08	2	98.65	0	0.00	98.40	2	4,093	0.05%
2023/02/07	1	99.60	1	100.00	99.50	0	4,073	0.00%
2023/02/06	6.9	101.37	1	101.50	99.60	5.9	4,063	0.15%
2023/02/03	3	104.33	17	105.68	105.00	-14	3,971	-0.35%
2023/02/02	3	105.17	4	106.00	105.50	-1	4,028	-0.03%
2023/02/01	12	105.50	13.1	104.69	105.00	-1.1	3,987	-0.03%
2023/01/31	3	98.37	10	98.56	99.10	-7	3,898	-0.18%
2023/01/30	0	0.00	1	95.80	95.80	-1	3,893	-0.03%
2023/01/17	3	95.10	12.1	94.75	95.00	-9.1	4,001	-0.23%
2023/01/16	0	0.00	0.1	92.04	92.90	-0.1	4,039	0.00%
2023/01/13	2	92.30	1	92.30	91.70	1	4,093	0.02%
2023/01/12	0	0.00	1	94.20	92.60	-1	4,140	-0.02%
2023/01/11	1	93.20	2	94.85	93.30	-1	4,190	-0.02%
2023/01/10	2	93.65	4.5	93.47	93.30	-2.5	4,159	-0.06%
2023/01/09	2.5	92.50	10	92.51	93.30	-7.5	4,100	-0.18%
2023/01/06	1	90.20	2	90.45	89.80	-1	4,022	-0.02%
2023/01/05	8	90.29	8	89.71	89.50	0	4,011	0.00%
2023/01/04	4	91.58	2	92.15	91.70	2	3,978	0.05%
2023/01/03	1	91.00	4.2	90.77	90.90	-3.2	3,951	-0.08%
2022/12/30	5.2	89.37	2	89.10	88.60	3.2	3,912	0.08%
2022/12/29	3	90.70	4	91.18	90.80	-1	3,854	-0.03%
2022/12/28	7	91.13	19	91.75	91.90	-12	3,763	-0.32%
2022/12/27	2	87.05	2	87.35	88.00	0	3,626	0.00%
2022/12/26	10	86.84	154	86.10	86.20	-144	3,627	-3.97%	大賣/鉅額交易
2022/12/23	14	89.57	21.7	89.59	88.90	-7.6	3,619	-0.21%
2022/12/22	3	89.57	28	88.09	90.00	-25	3,537	-0.71%
2022/12/21	8.2	84.52	2	84.60	83.70	6.2	3,507	0.18%
2022/12/20	39	82.75	1	84.10	81.70	38	3,520	1.08%
2022/12/19	5	86.38	15	85.50	85.50	-10	3,524	-0.28%
2022/12/16	69.2	89.37	2	90.25	87.70	67.2	3,573	1.88%
2022/12/15	23	90.70	22	91.21	90.90	1	3,556	0.03%
2022/12/14	54	90.11	17	89.98	90.30	37	3,528	1.05%
2022/12/13	0.1	88.00	1	88.80	87.80	-0.9	3,500	-0.03%
2022/12/12	7.1	87.96	1	88.30	88.30	6.1	3,484	0.17%
2022/12/09	13.1	89.11	344	88.78	88.50	-331	3,476	-9.52%	大賣/鉅額交易
2022/12/08	4	88.75	10	88.87	90.00	-6	3,421	-0.18%
2022/12/07	13.1	87.88	7	86.51	85.90	6.1	3,324	0.18%
2022/12/06	48	91.28	8.1	90.22	90.20	39.9	3,217	1.24%
2022/12/05	45.1	88.66	35	89.97	88.80	10.1	3,152	0.32%
2022/12/02	106	88.68	14	88.43	88.70	92	3,095	2.97%	大買/
2022/12/01	154	85.60	4	85.10	85.70	150	3,011	4.98%	大買/鉅額交易
2022/11/30	1	84.11	1	84.40	85.00	0	2,989	0.00%
2022/11/29	3	83.93	6	85.18	85.10	-3	2,969	-0.10%
2022/11/28	2	79.90	4	79.58	82.50	-2	2,896	-0.07%
2022/11/25	2.1	81.91	0	0.00	80.50	2.1	2,882	0.07%
2022/11/23	4	82.50	4	82.30	82.10	0	2,838	0.00%
2022/11/22	11	83.41	11	84.78	82.90	0	2,816	0.00%
2022/11/21	9	85.70	7	85.79	86.30	2	2,738	0.07%
2022/11/18	3	82.17	2	79.90	79.50	1	2,648	0.04%
2022/11/17	0	0.00	9	82.18	82.00	-9	2,654	-0.34%
2022/11/15	4	82.45	0	82.20	81.80	4	2,614	0.15%
2022/11/14	3	80.63	3.2	81.50	81.70	-0.2	2,645	-0.01%
2022/11/11	9	79.49	11	78.84	78.50	-2	2,801	-0.07%
2022/11/10	0	0.00	1	80.00	79.60	-1	3,002	-0.03%
2022/11/09	4	79.47	5	78.44	78.30	-1	3,016	-0.03%
2022/11/08	2	79.70	3	80.30	80.20	-1	2,979	-0.03%
2022/11/07	0	0.00	3	79.47	79.40	-3	2,957	-0.10%
2022/11/04	1	77.40	0	0.00	78.50	1	2,964	0.03%
2022/11/02	2	78.40	2	79.55	78.70	0	2,941	0.00%
2022/11/01	1	78.30	3	78.57	78.90	-2	2,928	-0.07%
2022/10/31	7	78.63	4	77.78	77.00	3	2,895	0.10%
2022/10/28	7	81.24	1	81.40	80.80	6	2,838	0.21%
2022/10/27	7	80.51	5	79.98	81.20	2	2,823	0.07%
2022/10/26	3	79.33	2	80.10	80.00	1	2,780	0.04%
2022/10/25	12	78.12	30	78.79	80.00	-18	2,724	-0.66%
2022/10/24	5	76.76	7.3	77.19	78.10	-2.3	2,582	-0.09%
2022/10/21	7	72.34	10.1	73.46	73.60	-3.1	2,496	-0.12%
2022/10/20	8	69.73	10	71.28	71.60	-2	2,421	-0.08%
2022/10/19	1.1	71.15	5	69.86	70.40	-3.9	2,376	-0.17%
2022/10/18	0	0.00	1	65.70	66.30	-1	2,337	-0.04%
2022/10/17	4	63.35	2	64.40	64.80	2	2,358	0.08%
2022/10/13	1	64.90	2	64.20	63.40	-1	2,375	-0.04%
2022/10/12	7	64.70	6	65.23	65.30	1	2,390	0.04%
2022/10/11	6.2	66.19	1	66.80	66.80	5.2	2,416	0.22%
2022/10/07	1	66.20	2	66.10	66.00	-1	2,409	-0.04%
2022/10/06	1	66.20	0	0.00	66.00	1	2,469	0.04%
2022/10/05	4.1	66.18	2	66.30	66.20	2.1	2,505	0.09%
2022/10/04	1.4	63.91	1	65.20	65.40	0.4	2,561	0.01%
2022/10/03	0	0.00	1	63.10	63.60	-1	2,546	-0.04%
2022/09/30	2	61.65	7.2	61.76	62.80	-5.2	2,559	-0.20%
2022/09/29	13	64.60	5	62.84	62.10	8	2,542	0.31%
2022/09/28	11.2	63.91	1	62.80	63.00	10.2	2,539	0.40%
2022/09/27	2.1	65.74	1	65.80	66.80	1.1	2,548	0.04%
2022/09/26	1.2	68.19	19	69.08	66.40	-17.8	2,544	-0.70%
2022/09/23	15.2	71.36	4	72.93	70.40	11.2	2,556	0.44%
2022/09/22	3	76.33	3	76.70	76.20	0	2,561	0.00%
2022/09/21	5	78.90	4	79.70	78.30	1	2,574	0.04%
2022/09/20	0	0.00	4	78.15	77.90	-4	2,636	-0.15%
2022/09/19	3.1	81.45	0	0.00	80.80	3.1	2,673	0.12%
2022/09/16	1	82.40	1	82.60	81.90	0	2,731	0.00%
2022/09/15	0	0.00	2	83.20	82.80	-2	2,743	-0.07%
2022/09/14	0	0.00	2	82.80	82.50	-2	2,775	-0.07%
2022/09/13	3	83.60	2	84.25	83.50	1	2,794	0.04%
2022/09/12	16	81.99	1	82.50	83.70	15	2,837	0.53%
2022/09/08	3	82.77	1	83.10	83.20	2	2,926	0.07%
2022/09/07	0	0.00	2	80.75	80.50	-2	2,967	-0.07%
2022/09/06	1.2	82.33	2	81.70	82.00	-0.8	3,156	-0.03%
2022/09/05	3.2	83.46	0	0.00	83.00	3.2	3,182	0.10%
2022/09/02	1	85.10	2	84.30	84.60	-1	3,185	-0.03%
2022/09/01	6.1	85.70	1	85.94	85.30	5.1	3,198	0.16%
2022/08/31	0	0.00	6	87.13	87.30	-6	3,214	-0.19%
2022/08/30	1	85.80	0	0.00	86.50	1	3,228	0.03%
2022/08/29	3	84.93	0	0.00	85.40	3	3,241	0.09%
2022/08/26	15	86.56	2.1	87.02	86.10	13	3,237	0.40%
2022/08/25	9	88.00	6	87.63	87.70	3	3,223	0.09%
2022/08/24	5.1	88.50	12	88.10	88.20	-6.9	3,225	-0.21%
2022/08/23	5.8	86.27	2	87.10	86.60	3.8	3,215	0.12%
2022/08/22	12	85.15	8	86.13	86.20	4	3,253	0.12%
2022/08/19	8.2	85.01	9.5	85.79	86.50	-1.3	3,243	-0.04%
2022/08/18	50.4	83.59	11	83.83	83.90	39.4	3,198	1.23%
2022/08/17	25.5	90.73	27	91.61	88.00	-1.5	3,013	-0.05%
2022/08/16	5	97.94	2	97.80	97.70	3	2,843	0.11%
2022/08/15	1	100.00	0	0.00	101.00	1	2,818	0.04%
2022/08/12	0	0.00	3.6	100.03	100.00	-3.6	2,906	-0.12%
2022/08/11	0	98.90	7.1	99.42	99.10	-7.1	2,927	-0.24%
2022/08/09	1	101.00	2	101.00	101.00	-1	2,968	-0.03%
2022/08/08	0	0.00	2	99.60	100.00	-2	3,027	-0.07%
2022/08/05	1	98.70	0	0.00	98.90	1	3,159	0.03%
2022/08/04	0.4	98.67	1	96.80	97.20	-0.6	3,186	-0.02%
2022/08/02	4.2	99.43	2	98.95	98.90	2.2	3,214	0.07%
2022/08/01	2	102.25	3.2	102.79	101.50	-1.2	3,236	-0.04%
2022/07/29	0	0.00	1	102.00	102.00	-1	3,250	-0.03%
2022/07/28	1.5	100.33	1	101.00	100.50	0.5	3,278	0.02%
2022/07/27	1	100.00	5	100.50	101.00	-4	3,344	-0.12%
2022/07/26	0	0.00	1	102.00	99.40	-1	3,399	-0.03%
2022/07/25	4	99.60	5.3	100.29	100.00	-1.3	3,457	-0.04%
2022/07/22	1	99.20	2	98.75	98.00	-1	3,576	-0.03%
2022/07/21	1.3	96.56	0	0.00	97.80	1.3	3,745	0.03%
2022/07/20	4.1	97.53	0	0.00	97.40	4.1	4,535	0.09%
2022/07/19	5	97.16	2	97.50	97.40	3	4,609	0.07%
2022/07/18	1.1	92.32	1	94.50	94.50	0.1	4,654	0.00%
2022/07/15	1.1	94.94	5	94.22	94.40	-3.9	4,720	-0.08%
2022/07/14	17.1	95.73	1	92.70	96.30	16.1	4,833	0.33%
2022/07/13	1.4	97.51	1	99.40	96.40	0.4	4,957	0.01%
2022/07/12	15.7	99.26	8	97.95	98.00	7.7	5,311	0.14%
2022/07/11	1	104.51	0	0.00	104.50	1	5,795	0.02%
2022/07/08	22	105.70	1	106.50	105.00	21	6,030	0.35%
2022/07/07	10	107.40	3	107.50	106.00	7	6,067	0.12%
2022/07/06	0	0.00	21	108.86	106.50	-21	6,132	-0.34%
2022/07/05	7	112.79	5	112.80	112.50	2	6,141	0.03%
2022/07/04	3	111.00	5	111.10	112.50	-2	6,096	-0.03%
2022/07/01	7	111.64	7	111.00	109.00	0	6,082	0.00%
2022/06/30	7.3	111.41	8.5	111.84	110.50	-1.2	6,034	-0.02%
2022/06/29	7.5	110.00	7	109.71	110.50	0.5	6,062	0.01%
2022/06/28	19.1	109.65	12	108.38	108.50	7.1	6,091	0.12%
2022/06/27	3	106.67	4	107.38	108.00	-1	6,062	-0.02%
2022/06/24	2	104.25	14	104.89	107.50	-12	6,191	-0.19%
2022/06/23	1	100.50	7	99.67	101.50	-6	6,235	-0.10%
2022/06/22	0	0.00	2	100.00	99.70	-2	6,360	-0.03%
2022/06/21	0	0.00	2	100.75	101.00	-2	6,577	-0.03%
2022/06/20	6	101.83	1	100.01	99.80	5	6,562	0.08%
2022/06/17	9.8	100.72	2	100.25	101.00	7.8	6,524	0.12%
2022/06/16	8.1	107.00	0	0.00	105.50	8.1	6,414	0.13%
2022/06/15	12.3	111.80	8	112.25	108.00	4.3	6,386	0.07%
2022/06/14	9	109.17	1	111.00	110.00	8	6,176	0.13%
2022/06/13	1	112.50	2	112.75	112.00	-1	6,137	-0.02%
2022/06/09	2	114.75	1	116.00	114.50	1	6,112	0.02%
2022/06/08	0	114.00	0	0.00	113.50	0	6,089	0.00%
2022/06/07	2	112.75	0	0.00	114.00	2	6,089	0.03%
2022/06/06	1	113.00	0	0.00	113.00	1	6,101	0.02%
2022/06/02	4	112.75	0	0.00	112.50	4	6,122	0.07%
2022/06/01	1	114.00	0.1	116.00	114.00	0.9	6,132	0.01%
2022/05/31	1	115.00	1	115.00	116.00	0	6,126	0.00%
2022/05/30	2	117.00	4	116.75	116.50	-2	6,120	-0.03%
2022/05/26	7	113.50	0	0.00	112.50	7	6,065	0.12%
2022/05/25	1	115.00	19	115.66	115.00	-18	6,042	-0.30%
2022/05/24	21.1	114.57	2	116.75	114.50	19.1	6,028	0.32%
2022/05/23	0	0.00	1	119.01	119.50	-1	5,968	-0.02%
2022/05/20	10	122.50	9	120.78	117.50	1	5,961	0.02%
2022/05/19	2	118.25	1	117.50	119.00	1	5,901	0.02%
2022/05/18	4.1	119.99	4	120.13	120.00	0.1	5,866	0.00%
2022/05/17	3	118.17	3	117.50	118.50	0	5,839	0.00%
2022/05/16	5	116.70	7	116.71	118.50	-2	5,809	-0.03%
2022/05/13	8	117.81	8	118.06	116.00	0	5,750	0.00%
2022/05/12	0.1	113.50	0	0.00	112.00	0.1	5,612	0.00%
2022/05/11	3	119.00	4	116.63	115.50	-1	5,588	-0.02%
2022/05/10	2.1	116.98	4	116.38	117.50	-1.9	5,551	-0.03%
2022/05/09	2	117.00	1	117.50	116.00	1	5,528	0.02%
2022/05/06	1	121.00	1	121.50	119.50	0	5,498	0.00%
2022/05/05	7	122.86	1	122.00	122.00	6	5,479	0.11%
2022/05/04	5	121.00	5.1	120.53	120.50	-0.1	5,462	0.00%
2022/05/03	2	124.00	1	126.00	123.50	1	5,418	0.02%
2022/04/29	6	126.75	4	127.37	127.50	2	5,388	0.04%
2022/04/28	20	130.80	11	128.27	125.00	9	5,336	0.17%
2022/04/27	13	131.69	12	130.92	134.00	1	5,177	0.02%
2022/04/26	57.1	134.46	52.1	134.23	133.50	5	5,001	0.10%
2022/04/25	9	127.61	10	127.95	127.50	-1	4,210	-0.02%
2022/04/22	13	130.69	12.1	128.70	128.50	0.9	4,124	0.02%
2022/04/21	2.1	128.64	8	131.81	127.50	-5.9	4,080	-0.14%
2022/04/20	15	130.53	7	130.86	131.00	8	4,037	0.20%
2022/04/19	21	133.10	26	133.87	133.50	-5	3,920	-0.13%
2022/04/18	43	132.57	44.3	132.56	132.50	-1.3	3,801	-0.03%
2022/04/15	36.1	128.87	89.3	130.91	130.50	-53.3	3,517	-1.51%
2022/04/14	17	123.29	52.3	121.92	124.00	-35.3	3,058	-1.16%
2022/04/13	9.1	117.56	7	118.00	117.50	2.1	2,849	0.07%
2022/04/12	8	117.31	21	118.14	118.50	-13	2,793	-0.47%
2022/04/11	13	117.19	4.1	116.48	115.00	8.9	2,716	0.33%
2022/04/08	1	114.99	5	115.00	116.50	-4	2,684	-0.15%
2022/04/07	1	113.00	3	112.00	112.00	-2	2,655	-0.08%
2022/04/06	7	116.50	0	0.00	115.00	7	2,628	0.27%
2022/04/01	6	115.50	10	115.65	115.50	-4	2,591	-0.15%
2022/03/31	5	112.10	1	114.00	111.00	4	2,490	0.16%
2022/03/30	13	113.73	3	113.17	112.50	10	2,432	0.41%
2022/03/29	13.1	114.92	5	114.00	113.50	8.1	2,388	0.34%
2022/03/28	7	118.50	10.1	118.32	121.50	-3.1	2,230	-0.14%
2022/03/25	13	119.92	59.2	118.38	119.00	-46.2	2,145	-2.15%
2022/03/24	13	116.05	44.1	118.10	119.50	-31.1	2,259	-1.38%
2022/03/23	0	0.00	3	111.67	111.50	-3	2,226	-0.13%
2022/03/22	0	0.00	1	110.00	112.00	-1	2,223	-0.04%
2022/03/21	0	0.00	2	110.50	109.50	-2	2,209	-0.09%
2022/03/18	9	109.72	3	109.33	109.00	6	2,212	0.27%
2022/03/17	1.1	107.02	1	107.00	107.50	0.1	2,193	0.00%
2022/03/16	3	106.00	1	105.50	106.50	2	2,207	0.09%
2022/03/15	3	106.00	0	0.00	105.50	3	2,207	0.14%
2022/03/14	5	107.10	0	0.00	107.50	5	2,210	0.23%
2022/03/11	3	106.17	4	105.50	106.50	-1	2,213	-0.05%
2022/03/10	7	105.50	0	0.00	106.50	7	2,216	0.32%
2022/03/09	22	105.95	0	0.00	105.50	22	2,212	0.99%
2022/03/08	3	106.67	1	105.50	105.00	2	2,187	0.09%
2022/03/07	6	108.25	0	0.00	108.00	6	2,158	0.28%
2022/03/03	2	113.00	9	113.56	114.00	-7	2,133	-0.33%
2022/03/02	0	0.00	3	112.50	112.50	-3	2,126	-0.14%
2022/03/01	1	111.50	1	111.50	111.50	0	2,128	0.00%
2022/02/25	0.1	109.50	0	0.00	108.50	0.1	2,217	0.00%
2022/02/24	3	108.50	16	110.13	108.50	-13	2,224	-0.58%
2022/02/22	2	112.50	1	112.00	111.50	1	2,257	0.04%
2022/02/21	2	112.75	10	113.75	113.50	-8	2,253	-0.36%
2022/02/17	1	110.99	5	110.00	110.50	-4	2,241	-0.18%
2022/02/16	1	109.50	0	0.00	109.50	1	2,266	0.04%
2022/02/14	1	110.00	3	110.00	110.00	-2	2,309	-0.09%
2022/02/11	2	111.50	2	112.00	111.50	0	2,342	0.00%
2022/02/10	1	112.00	3	111.83	112.00	-2	2,366	-0.08%
2022/02/08	3.6	111.07	3	111.67	110.50	0.6	2,457	0.02%
2022/02/07	1.1	109.02	3	108.83	110.00	-2	2,461	-0.08%
2022/01/26	5	105.20	35	105.00	106.00	-30	2,482	-1.21%
2022/01/25	26	107.29	1	107.00	105.50	25	2,498	1.00%
2022/01/24	8	109.13	0	0.00	109.00	8	2,524	0.32%
2022/01/21	5	112.40	1	114.00	111.00	4	2,549	0.16%
2022/01/20	3	113.50	0	0.00	113.50	3	2,657	0.11%
2022/01/19	1	112.50	5	114.20	112.50	-4	2,676	-0.15%
2022/01/18	1	116.50	1	116.00	115.50	0	2,674	0.00%
2022/01/17	3	114.00	1	114.00	114.00	2	2,671	0.07%
2022/01/14	3	116.00	1	116.00	115.00	2	2,695	0.07%
2022/01/13	7	117.14	7	118.36	116.00	0	2,717	0.00%
2022/01/12	5	115.30	2	115.25	116.00	3	2,715	0.11%
2022/01/11	6	117.33	37	117.47	116.50	-31	2,728	-1.14%
2022/01/10	31	119.66	18.2	120.14	121.00	12.8	2,728	0.47%
2022/01/07	12	116.88	19	116.16	116.50	-7	2,746	-0.26%
2022/01/06	0	114.00	2	114.50	114.50	-2	2,795	-0.07%
2022/01/05	4	112.88	7	113.86	112.00	-3	2,868	-0.10%
2022/01/04	12.7	113.47	3	112.50	113.00	9.7	2,989	0.33%
2022/01/03	35.3	114.00	2	113.25	114.00	33.3	3,122	1.07%
2021/12/30	1	111.00	0	0.00	110.50	1	3,396	0.03%
2021/12/29	0.1	110.50	0	0.00	111.00	0.1	4,067	0.00%
2021/12/28	2	110.00	0.1	110.00	110.50	1.9	4,345	0.04%
2021/12/27	1	110.50	0	110.50	110.50	1	4,786	0.02%
2021/12/24	1	111.00	0	0.00	110.50	1	5,362	0.02%
2021/12/23	1.1	111.09	1	112.00	111.50	0.1	5,554	0.00%
2021/12/22	4	113.13	1	112.50	112.00	3	5,612	0.05%
2021/12/21	2.1	114.00	2.1	113.51	114.00	0.1	5,597	0.00%
2021/12/20	21	118.67	52.1	117.29	114.00	-31.1	5,569	-0.56%
2021/12/17	41	116.78	21.4	116.90	116.50	19.6	5,313	0.37%
2021/12/16	0	110.50	5	110.20	111.00	-5	5,099	-0.10%
2021/12/15	2	108.50	0.1	109.00	109.00	1.9	5,101	0.04%
2021/12/14	3	109.33	3	109.00	108.50	0	5,104	0.00%
2021/12/13	10	108.50	0	109.00	110.00	10	5,102	0.20%
2021/12/10	1	108.50	4	110.50	108.50	-3	5,104	-0.06%
2021/12/09	0	0.00	5	110.00	110.00	-5	5,102	-0.10%
2021/12/08	4	110.50	15	111.77	110.50	-11	5,113	-0.22%
2021/12/07	4	110.50	14	111.21	111.00	-10	5,148	-0.19%
2021/12/06	15.1	111.54	3	111.50	110.50	12.1	5,157	0.23%
2021/12/03	0	0.00	6	112.50	110.50	-6	5,182	-0.12%
2021/12/02	1	110.50	1	110.50	110.00	0	5,170	0.00%
2021/12/01	1	111.50	0	0.00	112.00	1	5,183	0.02%
2021/11/30	2	109.50	0	0.00	112.00	2	5,196	0.04%
2021/11/29	0	0.00	0	108.00	109.00	0	5,193	0.00%
2021/11/26	6.1	110.35	2	111.50	110.00	4.1	5,190	0.08%
2021/11/25	0	112.50	1	113.00	111.50	-1	5,200	-0.02%
2021/11/24	8	114.50	25	114.00	112.00	-17	5,212	-0.33%
2021/11/23	1	111.00	2	112.00	111.00	-1	5,118	-0.02%
2021/11/22	3	111.00	0	0.00	109.50	3	5,143	0.06%
2021/11/19	1	111.50	5	111.70	111.50	-4	5,154	-0.08%
2021/11/18	2	108.75	1	108.00	109.00	1	5,126	0.02%
2021/11/17	0.1	108.50	0	0.00	107.50	0.1	5,138	0.00%
2021/11/16	14	110.46	13	109.00	108.50	1	5,148	0.02%
2021/11/15	6	108.58	5	108.50	109.00	1	5,155	0.02%
2021/11/12	2	111.50	1.1	111.50	111.00	0.9	5,142	0.02%
2021/11/11	0	0.00	3	113.00	112.50	-3	5,132	-0.06%
2021/11/10	5	115.00	1	114.50	114.00	4	5,123	0.08%
2021/11/09	9	113.78	0	0.00	114.50	9	5,111	0.18%
2021/11/08	16.1	112.89	26	114.69	114.00	-9.9	5,101	-0.19%
2021/11/05	2	110.50	8	109.50	110.50	-6	5,044	-0.12%
2021/11/04	5	111.70	3	111.00	110.50	2	5,066	0.04%
2021/11/03	8	113.56	2	112.00	112.00	6	5,088	0.12%
2021/11/02	2	113.25	2	114.50	111.50	0	5,088	0.00%
2021/11/01	15	115.90	9	116.22	115.00	6	5,076	0.12%
2021/10/29	12	113.71	23	112.67	113.00	-11	5,063	-0.22%
2021/10/28	16	114.66	22	113.86	114.00	-6	5,017	-0.12%
2021/10/27	2	107.00	5	108.50	109.00	-3	4,896	-0.06%
2021/10/25	8	105.75	6	105.33	105.50	2	4,873	0.04%
2021/10/22	12	105.58	5.1	105.61	105.50	6.9	4,896	0.14%
2021/10/21	3	108.00	4	106.75	108.00	-1	4,909	-0.02%
2021/10/20	4.1	108.41	4	107.25	106.50	0.1	4,874	0.00%
2021/10/19	5	108.50	0	0.00	108.00	5	4,845	0.10%
2021/10/18	25	107.64	7	107.57	107.50	18	4,837	0.37%
2021/10/15	22.1	109.09	12	109.50	110.50	10.1	4,826	0.21%
2021/10/14	21	113.02	10	112.35	111.50	11	4,733	0.23%
2021/10/13	14	114.75	17	116.35	118.00	-3	4,607	-0.07%
2021/10/12	30	116.80	9	118.44	113.00	21	4,523	0.46%
2021/10/08	33	121.08	17	121.76	121.00	16	4,420	0.36%
2021/10/07	35	119.66	72	120.24	123.50	-37	4,316	-0.86%
2021/10/06	81	126.65	79.1	127.10	122.00	1.9	4,053	0.05%
2021/10/05	28	118.18	19	118.66	123.50	9	3,406	0.26%
2021/10/04	36	116.68	50	118.48	121.50	-14	3,164	-0.44%
2021/10/01	58	118.79	50.2	118.24	113.00	7.8	2,791	0.28%
2021/09/30	17	112.09	27.6	114.86	116.50	-10.6	2,257	-0.47%
2021/09/29	1.1	106.68	3	108.17	106.00	-1.9	2,115	-0.09%
2021/09/28	1	103.50	1	103.50	103.50	0	2,203	0.00%
2021/09/24	4	102.75	0	0.00	102.50	4	2,382	0.17%
2021/09/23	5	102.00	1	102.50	102.00	4	2,481	0.16%
2021/09/22	1.1	102.05	0	0.00	102.50	1.1	2,597	0.04%
2021/09/17	2	103.50	0	0.00	103.50	2	2,701	0.07%
2021/09/16	0	0.00	2	104.00	104.00	-2	2,764	-0.07%
2021/09/15	5	105.20	0.1	106.00	104.50	4.9	2,857	0.17%
2021/09/14	4	105.50	1	106.00	105.00	3	3,029	0.10%
2021/09/13	1.1	110.00	3	109.00	108.00	-1.9	3,427	-0.06%
2021/09/10	2	110.00	3	110.00	109.50	-1	3,531	-0.03%
2021/09/09	1	106.00	1	106.00	106.50	0	3,588	0.00%
2021/09/08	8.3	104.94	9	103.67	103.00	-0.7	3,798	-0.02%
2021/09/07	1	108.50	7	107.07	107.00	-6	4,045	-0.15%
2021/09/06	2	106.50	8	107.19	106.50	-6	4,273	-0.14%
2021/09/03	6.8	109.01	0	0.00	108.50	6.8	4,632	0.15%
2021/09/02	4	110.13	1	111.00	110.50	3	4,879	0.06%
2021/09/01	23	110.52	1	111.50	111.00	22	5,140	0.43%
2021/08/31	0	0.00	1	111.00	112.00	-1	5,146	-0.02%
2021/08/30	4	111.50	2	112.00	112.00	2	5,221	0.04%
2021/08/26	5	117.70	4	116.25	115.00	1	5,594	0.02%
2021/08/25	3.1	112.54	1	113.00	114.50	2	5,636	0.04%
2021/08/24	0	0.00	5	110.10	110.50	-5	5,669	-0.09%
2021/08/23	4	109.75	0	0.00	109.50	4	5,800	0.07%
2021/08/20	0.1	108.00	1	108.50	108.50	-0.9	5,868	-0.02%
2021/08/19	0	0.00	3	110.50	110.00	-3	5,888	-0.05%
2021/08/18	0	0.00	1	111.50	115.00	-1	5,895	-0.02%
2021/08/16	0	116.00	1	113.50	113.00	-1	5,915	-0.02%
2021/08/13	1	116.00	4	114.13	116.00	-3	5,921	-0.05%
2021/08/12	1	115.00	0	0.00	115.00	1	5,937	0.02%
2021/08/11	4	115.88	30	114.98	114.50	-26	5,995	-0.43%
2021/08/10	1	116.00	1	118.50	115.50	0	6,044	0.00%
2021/08/09	1	121.00	1	120.00	119.50	0	6,130	0.00%
2021/08/06	3	116.33	0	0.00	116.50	3	6,187	0.05%
2021/08/05	1	117.00	1	118.50	119.00	0	6,271	0.00%
2021/08/04	4.1	119.01	3	118.83	118.50	1.1	6,460	0.02%
2021/08/03	0.4	123.00	0	0.00	122.50	0.4	6,669	0.01%
2021/08/02	1	124.50	1	124.50	124.00	0	6,996	0.00%
2021/07/30	1	121.00	0	0.00	121.50	1	7,098	0.01%
2021/07/29	2	121.75	0	0.00	122.00	2	7,252	0.03%
2021/07/28	0	0.00	2	121.50	123.00	-2	7,292	-0.03%
2021/07/27	1.6	121.70	3.1	122.23	121.00	-1.5	7,352	-0.02%
2021/07/26	2.7	125.87	4	125.50	125.00	-1.3	7,485	-0.02%
2021/07/23	4.6	127.90	1	127.00	126.50	3.6	7,531	0.05%
2021/07/22	6.7	127.30	1	127.00	126.50	5.7	7,517	0.08%
2021/07/21	1.5	131.50	4	131.13	127.50	-2.5	7,536	-0.03%
2021/07/20	2.5	130.30	3	130.33	129.00	-0.5	7,521	-0.01%
2021/07/19	4.8	130.50	6	129.83	129.50	-1.2	7,501	-0.02%
2021/07/16	13.5	129.35	3	128.67	128.00	10.5	7,575	0.14%
2021/07/15	4.6	129.42	3	130.83	131.00	1.6	7,606	0.02%
2021/07/14	2	125.50	2	125.00	126.50	0	7,680	0.00%
2021/07/13	1.5	128.34	4	126.13	126.00	-2.5	7,810	-0.03%
2021/07/12	4	129.63	3	129.50	129.00	1	7,844	0.01%
2021/07/09	9	130.61	6	130.33	129.00	3	7,879	0.04%
2021/07/08	7.3	130.56	11.4	130.93	133.50	-4.1	7,911	-0.05%
2021/07/07	5.1	131.62	15	131.00	130.50	-9.9	7,908	-0.13%
2021/07/06	6.3	133.97	2	134.25	134.00	4.3	7,945	0.05%
2021/07/05	21.1	137.14	18	137.03	136.00	3	7,924	0.04%
2021/07/02	2	133.24	10	133.15	133.50	-8	7,828	-0.10%
2021/07/01	9.2	130.16	6	131.08	129.50	3.2	7,797	0.04%
2021/06/30	12	134.96	7	133.71	134.00	5	7,705	0.06%
2021/06/29	7	132.57	10	133.25	131.50	-3	7,616	-0.04%
2021/06/28	10	131.75	17	132.44	131.50	-7	7,515	-0.09%
2021/06/25	4	134.50	8.4	134.76	131.50	-4.4	7,436	-0.06%
2021/06/24	8	136.13	8.2	135.29	134.50	-0.2	7,399	0.00%
2021/06/23	26	137.37	11.1	133.97	134.00	14.9	7,310	0.20%
2021/06/22	78	139.05	93	139.47	137.50	-15	7,170	-0.21%
2021/06/21	35	133.34	30	133.47	133.50	5	6,799	0.07%
2021/06/18	11	131.68	4	133.00	132.50	7	6,703	0.10%
2021/06/17	46	134.08	35	135.49	132.50	11	6,614	0.17%
2021/06/16	30.7	133.41	23	133.93	132.50	7.7	6,410	0.12%
2021/06/15	56	129.74	33	129.30	130.00	23	6,149	0.37%
2021/06/11	59	128.75	26	127.92	124.50	33	5,929	0.56%
2021/06/10	43	122.72	32	122.83	121.50	11	5,562	0.20%
2021/06/09	26	117.79	64.2	120.49	123.50	-38.2	5,306	-0.72%
2021/06/08	3	112.17	5	112.00	112.50	-2	5,065	-0.04%
2021/06/07	14	113.04	7	113.07	111.50	7	5,059	0.14%
2021/06/04	72.4	120.85	67	119.06	116.00	5.4	4,986	0.11%
2021/06/03	20	116.25	17	114.76	116.00	3	4,642	0.06%
2021/06/02	8	115.00	5.4	115.33	115.00	2.6	4,624	0.06%
2021/06/01	0	0.00	0.1	112.55	113.50	-0.1	4,574	0.00%
2021/05/31	5.1	110.53	11.2	111.64	110.50	-6.1	4,564	-0.13%
2021/05/28	7	107.93	1	107.51	106.00	6	4,450	0.13%
2021/05/27	3.1	105.92	1	105.50	105.50	2.1	4,400	0.05%
2021/05/26	1	104.50	0	0.00	104.50	1	4,505	0.02%
2021/05/25	0	0.00	1	104.50	103.50	-1	4,499	-0.02%
2021/05/24	17	103.44	2	103.25	103.50	15	4,519	0.33%
2021/05/21	10	102.00	23	103.57	104.00	-13	4,565	-0.28%
2021/05/20	4.3	102.77	7	103.14	101.50	-2.7	4,619	-0.06%
2021/05/19	37	106.11	42	105.99	106.00	-5	4,617	-0.11%
2021/05/18	38	104.04	37	101.09	104.50	1	4,604	0.02%
2021/05/17	24.5	98.71	224	98.20	95.50	-199.5	4,577	-4.36%	大賣/鉅額交易
2021/05/14	8	109.81	7	108.00	106.00	1	4,465	0.02%
2021/05/13	8	105.88	15	105.43	106.00	-7	4,390	-0.16%
2021/05/12	32	108.58	41	106.48	105.50	-9	4,288	-0.21%
2021/05/11	51.1	119.35	50.2	117.82	116.00	0.9	4,090	0.02%
2021/05/10	29.2	122.48	38.3	123.32	122.50	-9.1	3,867	-0.24%
2021/05/07	18	117.11	17	117.91	116.50	1	3,558	0.03%
2021/05/06	10	114.55	23.2	114.88	119.00	-13.2	3,469	-0.38%
2021/05/05	5	109.00	1	109.00	109.00	4	3,343	0.12%
2021/05/04	13	108.04	8	108.31	106.50	5	3,356	0.15%
2021/05/03	37	116.16	10	115.55	112.00	27	3,386	0.80%
2021/04/29	3	115.00	12	115.58	116.00	-9	3,283	-0.27%
2021/04/28	4	112.63	0	112.50	113.50	4	3,255	0.12%
2021/04/27	17	115.94	14	114.39	114.00	3	3,268	0.09%
2021/04/26	8	113.19	5	114.10	115.00	3	3,267	0.09%
2021/04/23	2	111.75	2	112.00	112.00	0	3,305	0.00%
2021/04/22	17	113.35	75.2	112.61	112.00	-58.1	3,332	-1.75%
2021/04/21	10	116.70	39.5	116.71	116.50	-29.5	3,284	-0.90%
2021/04/20	22.2	118.10	11.1	117.73	117.50	11.1	3,261	0.34%
2021/04/19	128.2	118.41	24.5	118.76	119.00	103.7	3,242	3.20%	大買/鉅額交易
2021/04/16	3.2	114.48	14	114.50	114.00	-10.8	3,150	-0.34%
2021/04/15	2.3	112.57	1.2	113.00	112.00	1.2	3,155	0.04%
2021/04/14	2.7	110.18	3.2	111.09	110.50	-0.5	3,196	-0.02%
2021/04/13	19	113.24	5	112.50	110.50	14	3,157	0.44%
2021/04/12	11	110.36	15.9	112.00	112.00	-4.9	3,162	-0.15%
2021/04/08	7	110.50	10	110.40	110.50	-3	3,123	-0.10%
2021/04/07	1	107.50	1	108.00	108.00	0	3,132	0.00%
2021/04/06	3	106.33	3	107.00	106.50	0	3,160	0.00%
2021/04/01	3	106.00	0	0.00	106.00	3	3,207	0.09%
2021/03/31	0	0.00	2	107.00	106.00	-2	3,224	-0.06%
2021/03/30	1.2	105.08	1	105.00	108.50	0.2	3,245	0.01%
2021/03/29	3.1	104.73	40	104.78	105.50	-36.9	3,277	-1.12%
2021/03/26	2	105.75	1	105.50	105.50	1	3,391	0.03%
2021/03/25	5.1	105.03	7	105.43	105.00	-1.9	3,485	-0.05%
2021/03/24	12.3	107.14	4	105.50	106.00	8.3	3,537	0.23%
2021/03/23	4	109.38	3	109.67	109.50	1	3,558	0.03%
2021/03/22	9	110.83	21	110.90	111.00	-12	3,572	-0.34%
2021/03/19	16.1	111.66	0	0.00	111.50	16.1	3,659	0.44%
2021/03/18	0	0.00	13	113.54	113.50	-13	3,700	-0.35%
2021/03/17	5	113.00	4	113.25	114.00	1	3,728	0.03%
2021/03/16	0.2	112.50	1	112.50	112.00	-0.8	3,793	-0.02%
2021/03/15	2.1	112.76	1	113.50	112.50	1.1	3,836	0.03%
2021/03/12	13.1	112.27	3	112.33	112.00	10.1	3,859	0.26%
2021/03/11	1	113.51	7	113.64	113.50	-6	3,876	-0.15%
2021/03/09	1	111.50	1	111.50	111.50	0	3,947	0.00%
2021/03/08	5	111.50	6	111.92	110.50	-1	3,991	-0.03%
2021/03/05	11	112.55	8	112.88	112.00	3	4,015	0.07%
2021/03/04	10	114.50	1	114.00	113.00	9	4,113	0.22%
2021/03/03	1	112.50	6	114.33	114.00	-5	4,160	-0.12%
2021/03/02	2	114.75	11	114.82	113.50	-9	4,227	-0.21%
2021/02/26	26	120.38	23.1	119.56	114.00	2.9	4,366	0.07%
2021/02/25	2	114.75	32	114.22	115.00	-30	4,307	-0.70%
2021/02/24	52	115.32	31	114.50	114.00	21	4,359	0.48%
2021/02/23	15.2	114.50	17.1	115.64	115.50	-1.9	4,389	-0.04%
2021/02/22	11	113.36	50.3	114.01	115.00	-39.3	4,366	-0.90%
2021/02/19	6	110.33	6.6	110.41	111.50	-0.6	4,314	-0.01%
2021/02/18	9	110.44	12	109.67	109.50	-3	4,362	-0.07%
2021/02/17	4	106.75	7	106.79	108.00	-3	4,402	-0.07%
2021/02/05	3	103.33	1	103.50	103.50	2	4,388	0.05%
2021/02/04	1	102.00	15	103.77	105.00	-14	4,417	-0.32%
2021/02/03	2	102.75	2	103.50	102.00	0	4,432	0.00%
2021/02/02	2.2	103.75	8	103.19	103.00	-5.8	4,487	-0.13%
2021/02/01	2	103.00	0	0.00	104.00	2	4,622	0.04%
2021/01/29	12	102.42	7	101.14	100.50	5	4,630	0.11%
2021/01/28	2.2	103.59	3	104.33	104.00	-0.8	4,753	-0.02%
2021/01/27	3.1	107.96	6	107.33	106.50	-2.9	4,791	-0.06%
2021/01/26	51	108.82	9	108.11	109.00	42	4,830	0.87%
2021/01/25	14	108.89	15	110.00	110.50	-1	4,821	-0.02%
2021/01/22	33	104.15	27	104.59	105.00	6	4,748	0.13%
2021/01/21	7.4	100.23	7	100.46	100.50	0.4	4,716	0.01%
2021/01/20	6	101.08	2	100.25	100.00	4	4,804	0.08%
2021/01/19	4	104.38	8	105.13	103.00	-4	4,809	-0.08%
2021/01/18	5	99.28	22	99.66	102.50	-17	4,802	-0.35%
2021/01/15	17	100.97	9	100.94	100.50	8	4,794	0.17%
2021/01/14	6	103.92	9	104.00	103.50	-3	4,842	-0.06%
2021/01/13	12	102.79	5	102.70	102.50	7	4,830	0.14%
2021/01/12	15.6	103.05	7	103.29	101.50	8.6	4,904	0.17%
2021/01/11	21.6	106.01	55	105.77	106.00	-33.5	4,880	-0.69%
2021/01/08	22.1	109.41	4	109.25	109.00	18.1	4,914	0.37%
2021/01/07	5.1	111.41	15	111.07	113.50	-10	4,952	-0.20%
2021/01/06	16.1	107.78	7	107.36	106.50	9.1	5,136	0.18%
2021/01/05	11	110.36	12	110.33	110.00	-1	5,662	-0.02%
2021/01/04	6	106.92	64	106.04	109.50	-58	5,885	-0.99%
2020/12/31	2	107.50	4	107.63	107.00	-2	5,926	-0.03%
2020/12/30	7.1	107.87	5.1	108.73	109.00	2	6,274	0.03%
2020/12/29	8	110.31	2.1	111.67	109.00	5.9	6,638	0.09%
2020/12/28	22.5	109.62	9.3	110.08	110.00	13.2	6,673	0.20%
2020/12/25	21.2	112.95	14	112.50	112.50	7.2	6,715	0.11%
2020/12/24	9.3	113.59	9	113.28	113.00	0.3	6,845	0.00%
2020/12/23	12	114.13	2	114.00	113.50	10	7,092	0.14%
2020/12/22	32	119.45	21	118.40	113.50	11	7,963	0.14%
2020/12/21	20	115.85	16	113.91	118.50	4	7,993	0.05%
2020/12/18	37	113.34	10	113.70	112.00	27	8,037	0.34%
2020/12/17	25	110.36	19	111.74	110.50	6	8,124	0.07%
2020/12/16	8	113.44	7	113.79	114.00	1	8,311	0.01%
2020/12/15	31.5	112.97	5	113.40	111.50	26.5	8,619	0.31%
2020/12/14	10.5	117.23	19	116.66	116.50	-8.5	8,628	-0.10%
2020/12/11	9.3	120.51	3	120.67	120.00	6.3	8,708	0.07%
2020/12/10	19	122.45	6	124.58	121.50	13	8,802	0.15%
2020/12/09	6	122.00	2	123.00	122.00	4	9,052	0.04%
2020/12/08	15.1	121.50	1	122.00	121.50	14.1	9,665	0.15%
2020/12/07	3.2	122.66	8	122.69	122.50	-4.8	9,957	-0.05%
2020/12/04	7	124.29	4	125.13	124.00	3	10,280	0.03%
2020/12/03	3.2	126.72	11	127.55	126.00	-7.8	10,551	-0.07%
2020/12/02	5	126.60	2	127.00	126.00	3	11,057	0.03%
2020/12/01	7	129.00	7	129.64	128.50	0	11,168	0.00%
2020/11/30	25.1	132.94	15.1	131.33	130.50	10	11,330	0.09%
2020/11/27	22.5	128.22	10	129.15	129.00	12.5	11,394	0.11%
2020/11/26	22	127.61	21.4	127.15	127.00	0.6	11,696	0.01%
2020/11/25	11.2	123.85	22	125.00	125.50	-10.8	12,113	-0.09%
2020/11/24	11.2	120.29	3	120.00	120.00	8.2	12,092	0.07%
2020/11/23	18.1	121.59	36	121.88	122.00	-18	12,418	-0.14%
2020/11/20	8	123.06	5	123.90	123.50	3	12,613	0.02%
2020/11/19	11	126.18	11	126.05	126.00	0	12,815	0.00%
2020/11/18	10	124.65	6	125.17	124.50	4	13,059	0.03%
2020/11/17	36.1	125.65	64.1	124.50	124.00	-28	13,204	-0.21%
2020/11/16	27.2	126.76	14	126.36	125.50	13.2	13,334	0.10%
2020/11/13	13.1	129.62	5.1	130.61	130.00	8	13,382	0.06%
2020/11/12	8	129.56	5.1	129.60	128.50	2.9	13,825	0.02%
2020/11/11	3	130.67	5	131.20	130.50	-2	13,868	-0.01%
2020/11/10	17	132.94	8	132.25	130.50	9	13,956	0.06%
2020/11/09	11	134.18	50.2	132.49	134.00	-39.2	14,046	-0.28%
2020/11/06	7	131.43	6	131.00	131.00	1	13,998	0.01%
2020/11/05	32	131.13	31	131.29	130.00	1	14,170	0.01%
2020/11/04	10	131.35	9	131.89	129.50	1	14,447	0.01%
2020/11/03	6	132.33	8	131.06	131.50	-2	14,817	-0.01%
2020/11/02	7	128.14	3	128.33	127.50	4	14,818	0.03%
2020/10/30	3	132.50	4	132.50	130.00	-1	14,818	-0.01%
2020/10/29	9.1	132.07	4	132.25	132.00	5.1	14,959	0.03%
2020/10/28	15	135.20	10	134.70	133.50	5	14,980	0.03%
2020/10/27	17	132.15	9	131.94	132.00	8	14,965	0.05%
2020/10/26	8.2	131.46	5	130.50	130.00	3.2	15,370	0.02%
2020/10/23	9	132.50	10	132.35	132.00	-1	15,697	-0.01%
2020/10/22	10	129.25	16	129.50	131.00	-6	15,679	-0.04%
2020/10/21	15.1	133.69	7	132.86	132.00	8.1	15,659	0.05%
2020/10/20	20	133.10	16	132.16	132.50	4	15,711	0.03%
2020/10/19	6	135.00	15	135.10	135.00	-9	15,682	-0.06%
2020/10/16	36	136.60	21	136.50	134.50	15	15,822	0.09%
2020/10/15	34	140.40	28	139.34	138.00	6	15,821	0.04%
2020/10/14	50	142.20	28	142.71	141.50	22	15,766	0.14%
2020/10/13	51.1	140.77	74	142.07	139.50	-22.9	15,613	-0.15%
2020/10/12	38	136.32	41	138.21	139.00	-3	15,189	-0.02%
2020/10/08	20	136.58	9	136.67	135.00	11	15,200	0.07%
2020/10/07	76	138.76	47	137.84	135.50	29	15,128	0.19%
2020/10/06	48	136.08	43	136.40	138.00	5	14,831	0.03%
2020/10/05	15	128.07	17	129.03	130.00	-2	14,654	-0.01%
2020/09/30	9	124.83	12	126.13	128.00	-3	14,650	-0.02%
2020/09/29	21	123.81	16	124.38	125.00	5	14,619	0.03%
2020/09/28	65	125.31	59	124.58	124.00	6	14,564	0.04%
2020/09/25	103	131.98	191	129.98	123.50	-88	14,299	-0.62%	大買/大賣/
2020/09/24	19	131.39	20	131.43	131.00	-1	13,382	-0.01%
2020/09/23	42	132.23	11	131.73	133.00	31	13,238	0.23%
2020/09/22	23	131.41	20	131.28	130.00	3	13,125	0.02%
2020/09/21	37	135.14	22	133.77	132.00	15	13,008	0.12%
2020/09/18	41	133.35	62	134.09	135.00	-21	12,802	-0.16%
2020/09/17	14	131.29	11	130.00	129.00	3	12,474	0.02%
2020/09/16	25	129.84	26	130.12	132.00	-1	12,394	-0.01%
2020/09/15	50	129.46	25	129.08	129.50	25	12,266	0.20%
2020/09/14	93	128.67	116	129.23	129.00	-23	12,154	-0.19%	大賣/
2020/09/11	67.2	135.00	71	134.08	130.50	-3.8	11,857	-0.03%
2020/09/10	74	131.54	89	132.03	133.50	-15	11,230	-0.13%
2020/09/09	46	128.76	44	130.10	134.00	2	10,947	0.02%
2020/09/08	49	128.67	50.4	127.70	127.00	-1.4	10,630	-0.01%
2020/09/07	72	132.65	77	133.56	132.50	-5	10,371	-0.05%
2020/09/04	24	123.63	20	124.28	124.00	4	9,944	0.04%
2020/09/03	9.4	123.95	30	123.82	124.50	-20.7	9,887	-0.21%
2020/09/02	16	122.53	27	122.19	123.50	-11	9,735	-0.11%
2020/09/01	65	122.30	47	121.50	120.00	18	9,670	0.19%
2020/08/31	32	118.30	45.8	119.92	123.00	-13.8	9,339	-0.15%
2020/08/28	17.4	114.17	28	113.61	113.50	-10.7	8,874	-0.12%
2020/08/27	50	116.02	47	114.87	113.50	3	8,776	0.03%
2020/08/26	37	110.70	51.3	111.87	113.50	-14.3	8,455	-0.17%
2020/08/25	52.3	110.39	32	108.92	108.00	20.3	8,298	0.24%
2020/08/24	28	105.91	47.3	106.38	108.00	-19.3	8,316	-0.23%
2020/08/21	43	102.49	18	102.25	102.50	25	8,429	0.30%
2020/08/20	41.3	100.15	43	99.86	99.00	-1.8	8,356	-0.02%
2020/08/19	32	106.63	25	105.68	105.50	7	8,192	0.09%
2020/08/18	84	104.27	88	105.83	105.00	-4	8,084	-0.05%
2020/08/17	7	99.69	16	99.86	101.00	-9	7,657	-0.12%
2020/08/14	18	99.57	11	99.15	98.50	7	7,612	0.09%
2020/08/13	25	98.87	24	99.32	99.40	1	7,588	0.01%
2020/08/12	9	99.21	32	98.47	98.20	-23	7,538	-0.31%
2020/08/11	44	100.14	71	99.38	99.10	-27	7,552	-0.36%
2020/08/10	91.4	100.08	88	99.27	98.40	3.4	7,429	0.05%
2020/08/07	121.1	97.49	80	97.46	100.00	41.1	7,137	0.58%	大買/
2020/08/06	4.2	94.35	41	94.03	93.70	-36.9	6,803	-0.54%
2020/08/05	10.1	93.86	17.1	93.51	93.60	-7	6,815	-0.10%
2020/08/04	52.1	94.64	50	94.00	94.00	2.1	6,837	0.03%
2020/08/03	15	92.83	10	92.51	93.00	5	6,713	0.07%
2020/07/31	20.1	92.73	19	92.38	92.20	1.1	6,772	0.02%
2020/07/30	151	94.41	174	94.98	93.50	-23	7,089	-0.32%	大買/大賣/
2020/07/29	47.1	91.15	63.1	91.51	92.80	-16	7,121	-0.22%
2020/07/28	9.1	88.98	13	88.34	87.60	-3.9	6,862	-0.06%
2020/07/27	53	89.64	8	89.10	89.30	45	6,882	0.65%
2020/07/24	14.1	88.50	86	89.39	87.70	-71.9	6,840	-1.05%
2020/07/23	20	89.16	6	89.35	89.60	14	6,813	0.21%
2020/07/22	35	90.18	50	90.21	88.40	-15	6,770	-0.22%
2020/07/21	29	88.90	19	88.94	89.10	10	6,617	0.15%
2020/07/20	27	87.70	39	87.79	87.90	-12	6,546	-0.18%
2020/07/17	26	88.38	19	88.08	86.60	7	6,502	0.11%
2020/07/16	41	87.40	31	87.67	88.00	10	6,434	0.16%
2020/07/15	39	87.39	24	87.28	85.50	15	6,338	0.24%
2020/07/14	28	84.78	22	83.77	83.70	6	6,094	0.10%
2020/07/13	27	85.97	23	84.55	84.50	4	6,103	0.07%
2020/07/10	52	85.76	56	86.31	85.20	-4	6,061	-0.07%
2020/07/09	11	84.93	8	84.05	83.70	3	5,844	0.05%
2020/07/08	38	82.50	7	82.06	82.50	31	5,863	0.53%
2020/07/07	8	82.41	8	83.69	81.50	0	5,885	0.00%
2020/07/06	2	84.90	1	84.90	85.00	1	5,861	0.02%
2020/07/03	0	0.00	2	85.00	84.80	-2	5,902	-0.03%
2020/07/02	24	85.12	24.1	84.78	84.70	-0.1	5,995	0.00%
2020/07/01	9	84.53	7	83.84	85.40	2	6,078	0.03%
2020/06/30	13	83.79	10	84.76	83.80	3	6,148	0.05%
2020/06/29	21	85.24	9	86.57	85.00	12	6,218	0.19%
2020/06/24	4	86.63	3	86.40	86.10	1	6,224	0.02%
2020/06/23	2	86.05	3	86.23	86.00	-1	6,294	-0.02%
2020/06/22	0	0.00	2	87.35	87.10	-2	6,343	-0.03%
2020/06/19	14	87.09	8	86.99	86.80	6	6,422	0.09%
2020/06/18	5	87.74	4	87.90	87.70	1	6,471	0.02%
2020/06/17	3	87.03	1	86.90	86.90	2	6,542	0.03%
2020/06/16	3	87.07	2	87.20	86.90	1	6,739	0.01%
2020/06/15	14	87.31	1	86.50	86.10	13	6,985	0.19%
2020/06/12	7	86.57	5	86.50	87.00	2	7,107	0.03%
2020/06/11	13	88.74	6	87.98	87.40	7	7,441	0.09%
2020/06/10	26	92.67	30	91.75	91.00	-4	7,668	-0.05%
2020/06/09	11	91.78	10	92.27	91.70	1	8,053	0.01%
2020/06/08	39	93.23	20	92.74	92.90	19	8,207	0.23%
2020/06/05	27	90.14	12	89.94	91.40	15	8,337	0.18%
2020/06/04	8	88.81	0	0.00	88.70	8	8,491	0.09%
2020/06/03	3	88.67	7	88.83	88.40	-4	8,703	-0.05%
2020/06/02	22	89.92	56	89.13	88.90	-34	8,813	-0.39%
2020/06/01	28	89.85	5	90.64	91.20	23	8,787	0.26%
2020/05/29	47	92.10	37	91.52	89.50	10	8,748	0.11%
2020/05/28	51	91.50	49	91.60	91.80	2	8,599	0.02%
2020/05/27	19	88.02	16	87.68	87.50	3	8,429	0.04%
2020/05/26	26	86.80	6	86.53	86.40	20	8,592	0.23%
2020/05/25	5	84.50	3	84.60	86.50	2	8,772	0.02%
2020/05/22	7	85.89	5	85.12	84.30	2	8,761	0.02%
2020/05/21	5	84.70	14	85.50	85.60	-9	8,736	-0.10%
2020/05/20	10	86.39	13	85.74	84.60	-3	8,723	-0.03%
2020/05/19	6	88.22	9	87.54	86.50	-3	8,637	-0.03%
2020/05/18	21	86.17	14	86.09	87.70	7	8,557	0.08%
2020/05/15	15	84.96	12	83.42	83.20	3	8,482	0.04%
2020/05/14	28	86.10	18	86.22	84.20	10	8,460	0.12%
2020/05/13	13	87.85	11	86.45	85.90	2	8,343	0.02%
2020/05/12	17	89.14	20	87.78	87.40	-3	8,258	-0.04%
2020/05/11	11	88.89	20	89.15	88.10	-9	8,179	-0.11%
2020/05/08	24	89.81	18	90.21	89.60	6	8,130	0.07%
2020/05/07	43	89.88	31	89.81	90.00	12	8,072	0.15%
2020/05/06	57	92.14	72	91.39	88.50	-15	7,962	-0.19%
2020/05/05	84	88.30	59	89.88	91.30	25	7,567	0.33%
2020/05/04	11	84.49	23	83.73	83.00	-12	7,113	-0.17%
2020/04/30	5	83.10	5	83.22	83.80	0	7,022	0.00%
2020/04/29	3	81.93	4	82.10	81.80	-1	6,971	-0.01%
2020/04/28	18	81.88	10	81.87	82.50	8	6,967	0.11%
2020/04/27	2	79.25	1	80.00	80.00	1	6,962	0.01%
2020/04/24	1	78.70	3	79.17	78.60	-2	6,939	-0.03%
2020/04/23	4	80.55	3	80.77	80.50	1	6,897	0.01%
2020/04/22	3	80.67	3	80.60	81.50	0	6,872	0.00%
2020/04/21	20	83.24	25	82.23	80.90	-5	6,863	-0.07%
2020/04/20	1	80.60	3	80.80	81.90	-2	6,837	-0.03%
2020/04/17	6	83.13	7	82.96	81.80	-1	6,954	-0.01%
2020/04/16	11	83.82	2	82.45	83.70	9	6,962	0.13%
2020/04/15	1	82.40	13	82.38	82.80	-12	6,954	-0.17%
2020/04/14	8	82.56	19	82.21	82.20	-11	6,966	-0.16%
2020/04/13	27	84.49	28	82.51	82.00	-1	6,959	-0.01%
2020/04/10	18	83.56	20.1	83.68	84.50	-2.1	6,854	-0.03%
2020/04/09	11	83.81	3	82.07	81.30	8	6,781	0.12%
2020/04/08	10	82.81	19	83.54	84.30	-9	6,713	-0.13%
2020/04/07	11	83.56	14	82.73	83.00	-3	6,658	-0.05%
2020/04/06	7	79.96	27	80.30	81.80	-20	6,569	-0.30%
2020/04/01	12	78.63	4	78.50	78.90	8	6,473	0.12%
2020/03/31	14	76.24	18	76.29	77.70	-4	6,388	-0.06%
2020/03/30	5	74.98	4	74.83	74.10	1	6,324	0.02%
2020/03/27	6	76.00	11	76.46	75.60	-5	6,358	-0.08%
2020/03/26	24	75.70	12	75.83	75.80	12	6,378	0.19%
2020/03/25	19	76.75	36	76.16	75.30	-17	6,323	-0.27%
2020/03/24	41	75.16	19	74.51	74.60	22	6,241	0.35%
2020/03/23	10	71.19	31	70.21	72.50	-21	6,196	-0.34%
2020/03/20	22	74.21	43	74.71	73.00	-21	6,100	-0.34%
2020/03/19	50	73.12	136	73.72	71.60	-86	5,881	-1.46%	大賣/
2020/03/18	29	80.59	19	80.49	79.50	10	5,633	0.18%
2020/03/17	120	81.79	114	81.04	78.60	6	5,468	0.11%	大買/大賣/
2020/03/16	95	86.21	63	84.64	83.60	32	5,091	0.63%
2020/03/13	37	81.21	33	81.88	84.40	4	4,749	0.08%
2020/03/12	29	81.37	40	81.17	81.00	-11	4,251	-0.26%
2020/03/11	18	83.38	104	83.83	83.00	-86	4,036	-2.13%	大賣/
2020/03/10	10	80.64	41	81.14	83.30	-31	3,777	-0.82%
2020/03/09	43	80.09	43	79.70	78.60	0	3,560	0.00%
2020/03/06	49	78.97	53	79.18	78.70	-4	3,313	-0.12%
2020/03/05	26	77.48	14	77.59	77.50	12	3,167	0.38%
2020/03/04	11	76.64	16	77.93	75.90	-5	3,118	-0.16%
2020/03/03	25	78.86	17	78.45	78.10	8	3,053	0.26%
2020/03/02	20	75.92	44	77.76	79.00	-24	2,907	-0.83%
2020/02/27	34	77.09	53	77.04	73.60	-19	2,709	-0.70%
2020/02/26	80	75.53	35	76.10	77.00	45	2,456	1.83%
2020/02/25	17	73.37	30	73.24	73.40	-13	2,230	-0.58%
2020/02/24	11	73.25	9	73.28	73.20	2	2,209	0.09%
2020/02/21	10	73.00	1	73.00	73.10	9	2,184	0.41%
2020/02/20	0	0.00	1	72.50	72.60	-1	2,157	-0.05%
2020/02/19	44	73.03	25	73.05	72.30	19	2,161	0.88%
2020/02/18	0	0.00	24	71.94	71.80	-24	2,151	-1.12%
2020/02/17	44	71.58	28	71.94	72.30	16	2,152	0.74%
2020/02/14	0	0.00	1	69.50	69.50	-1	2,097	-0.05%
2020/02/12	6	69.07	1	69.40	68.70	5	2,164	0.23%
2020/02/11	11	68.95	3	69.03	68.50	8	2,196	0.36%
2020/02/10	2	66.45	6	67.03	67.80	-4	2,236	-0.18%
2020/02/07	2	67.90	1	67.50	67.40	1	2,334	0.04%
2020/02/06	3	68.97	1	68.90	68.90	2	2,498	0.08%
2020/02/05	1	68.70	2	68.70	68.10	-1	2,498	-0.04%
2020/02/04	2	67.90	5	68.26	67.80	-3	2,508	-0.12%
2020/02/03	11	64.74	4	64.90	66.90	7	2,519	0.28%
2020/01/31	3	68.20	5	67.66	68.60	-2	2,555	-0.08%
2020/01/30	13	68.13	19	68.46	66.90	-6	2,568	-0.23%
2020/01/20	4	71.98	0	0.00	71.80	4	2,529	0.16%
2020/01/17	10	71.90	0	0.00	71.80	10	2,589	0.39%
2020/01/16	0	0.00	1	71.60	72.60	-1	2,596	-0.04%
2020/01/14	0	0.00	8	72.41	72.30	-8	2,602	-0.31%
2020/01/13	7	73.43	20	74.12	72.50	-13	2,575	-0.50%
2020/01/10	37	70.17	36	70.10	70.10	1	2,429	0.04%
2020/01/09	1	68.90	2	69.25	68.50	-1	2,378	-0.04%
2020/01/08	12	68.33	11	68.42	68.00	1	2,370	0.04%
2020/01/07	4	70.78	0	0.00	70.30	4	2,375	0.17%
2020/01/06	0	0.00	2	71.35	71.10	-2	2,437	-0.08%
2020/01/03	1	71.80	0	0.00	71.40	1	2,505	0.04%
2020/01/02	15	73.17	23	72.62	72.60	-8	2,547	-0.31%
2019/12/31	0	0.00	1	72.20	72.20	-1	2,540	-0.04%
2019/12/30	21	72.66	1	72.30	72.30	20	2,545	0.79%
2019/12/27	1	72.00	48	72.17	72.10	-47	2,547	-1.85%
2019/12/26	2	72.50	1	73.00	72.10	1	2,562	0.04%
2019/12/25	7	73.56	2.1	73.00	72.60	4.9	2,559	0.19%
2019/12/24	6	75.83	3	76.67	75.00	3	2,531	0.12%
2019/12/23	36.1	74.94	13	74.58	75.80	23.1	2,496	0.93%
2019/12/20	1	73.20	0	0.00	73.20	1	2,407	0.04%
2019/12/19	8	73.53	6	72.88	72.70	2	2,446	0.08%
2019/12/18	40	73.03	2	73.00	73.20	38	2,448	1.55%
2019/12/17	2	72.15	0	0.00	72.00	2	2,433	0.08%
2019/12/16	5	72.30	30	72.31	72.00	-25	2,484	-1.01%
2019/12/13	30	72.47	10	72.10	72.10	20	2,561	0.78%
2019/12/12	4	71.30	1	71.30	71.30	3	2,566	0.12%
2019/12/11	0	0.00	2	71.60	71.20	-2	2,681	-0.07%
2019/12/10	12	71.60	23	71.68	71.80	-11	2,719	-0.40%
2019/12/09	4	70.80	1	70.80	70.70	3	2,763	0.11%
2019/12/06	2	71.50	1	71.00	71.00	1	2,801	0.04%
2019/12/05	10	71.40	0	0.00	71.20	10	2,834	0.35%
2019/12/04	1	71.00	1	71.30	71.20	0	2,892	0.00%
2019/12/03	1	70.40	1	70.90	71.50	0	2,916	0.00%
2019/12/02	4	70.35	3	70.77	70.60	1	2,969	0.03%
2019/11/29	2	71.60	0	0.00	71.40	2	3,058	0.07%
2019/11/28	0	0.00	20	72.57	72.20	-20	3,064	-0.65%
2019/11/27	1	73.20	3	73.40	73.10	-2	3,066	-0.07%
2019/11/26	1	73.30	10	73.62	73.80	-9	3,088	-0.29%
2019/11/25	2	72.50	3	72.63	72.70	-1	3,105	-0.03%
2019/11/22	2	72.10	3	72.20	71.80	-1	3,144	-0.03%
2019/11/21	6	72.32	5	72.02	71.90	1	3,146	0.03%
2019/11/20	1	72.00	0	0.00	71.70	1	3,176	0.03%
2019/11/19	11	72.22	1	72.10	72.30	10	3,214	0.31%
2019/11/18	3	72.47	1	72.10	72.10	2	3,221	0.06%
2019/11/15	5	73.44	7	73.34	72.80	-2	3,217	-0.06%
2019/11/14	4	72.73	1	74.70	72.50	3	3,203	0.09%
2019/11/13	9	74.77	8	74.33	74.20	1	3,175	0.03%
2019/11/12	2	74.60	5	74.76	74.60	-3	3,174	-0.09%
2019/11/11	5	73.12	7	74.39	73.00	-2	3,136	-0.06%
2019/11/08	6	76.15	2	75.95	75.60	4	3,100	0.13%
2019/11/07	26	75.95	20	76.25	76.30	6	3,072	0.20%
2019/11/06	44	75.79	31	76.49	75.20	13	3,027	0.43%
2019/11/05	17	75.54	25	75.73	75.00	-8	2,937	-0.27%
2019/11/04	10	72.59	2	72.95	73.10	8	2,784	0.29%
2019/11/01	0	0.00	5	72.46	72.80	-5	2,777	-0.18%
2019/10/31	3	71.73	1	71.70	71.30	2	2,826	0.07%
2019/10/30	14	71.49	5	72.54	72.40	9	2,853	0.32%
2019/10/29	3	71.60	3	71.07	70.50	0	2,838	0.00%
2019/10/28	3	71.80	8	71.89	72.00	-5	2,938	-0.17%
2019/10/25	4	72.60	6	72.30	71.50	-2	3,007	-0.07%
2019/10/24	1	73.80	3	73.77	73.80	-2	3,101	-0.06%
2019/10/23	3	74.50	3	73.73	73.50	0	3,136	0.00%
2019/10/22	1	74.90	0	0.00	74.70	1	3,198	0.03%
2019/10/21	2	74.60	1	74.70	74.40	1	3,257	0.03%
2019/10/17	2	75.50	2	75.45	75.20	0	3,452	0.00%
2019/10/16	1	76.70	0	0.00	75.30	1	3,670	0.03%
2019/10/15	3	76.37	9	76.43	76.00	-6	4,065	-0.15%
2019/10/14	15	78.21	21	78.10	77.60	-6	4,178	-0.14%
2019/10/09	14	76.67	17	77.26	77.40	-3	4,093	-0.07%
2019/10/08	39	76.75	8	76.88	76.20	31	4,021	0.77%
2019/10/07	2	75.50	23	75.19	75.10	-21	3,963	-0.53%
2019/10/04	4	74.75	4	74.80	74.50	0	3,973	0.00%
2019/10/03	2	74.70	7	74.80	74.60	-5	4,037	-0.12%
2019/10/02	15	76.23	4	75.80	75.30	11	4,017	0.27%
2019/10/01	8	74.78	5	75.34	75.30	3	4,009	0.07%
2019/09/27	4	74.33	2	74.30	73.90	2	4,033	0.05%
2019/09/26	5	76.22	6	76.27	75.30	-1	4,005	-0.02%
2019/09/25	12	76.62	0	0.00	76.80	12	3,976	0.30%
2019/09/24	19	77.01	20	77.37	77.00	-1	3,966	-0.03%
2019/09/20	2	76.05	2	76.15	75.80	0	3,914	0.00%
2019/09/19	10	76.89	9	77.74	76.30	1	3,899	0.03%
2019/09/18	11	78.57	14	78.13	77.70	-3	3,860	-0.08%
2019/09/17	7	78.13	14	77.64	77.30	-7	3,835	-0.18%
2019/09/16	23	78.72	17	78.23	77.50	6	3,934	0.15%
2019/09/12	12	77.35	5	77.26	76.80	7	3,825	0.18%
2019/09/11	16	76.48	17	76.30	76.60	-1	3,803	-0.03%
2019/09/10	11	75.61	8	75.23	74.80	3	3,744	0.08%
2019/09/09	8	76.03	9	75.86	75.20	-1	3,710	-0.03%
2019/09/06	7	75.80	15	75.89	76.00	-8	3,696	-0.22%
2019/09/05	2	74.20	4	74.20	74.20	-2	3,689	-0.05%
2019/09/04	8	74.96	3	74.87	74.90	5	3,762	0.13%
2019/09/03	7	74.70	14	74.73	74.10	-7	3,726	-0.19%
2019/09/02	4	69.35	4	70.65	71.60	0	3,675	0.00%
2019/08/30	2	69.35	2	69.75	69.30	0	3,729	0.00%
2019/08/29	2	68.70	2	68.55	69.10	0	3,896	0.00%
2019/08/28	2	69.60	2	68.10	68.00	0	3,922	0.00%
2019/08/27	7	70.23	8	70.18	70.00	-1	3,929	-0.03%
2019/08/26	3	70.80	1	70.90	71.30	2	3,998	0.05%
2019/08/23	4	71.23	1	70.60	71.50	3	3,993	0.08%
2019/08/22	4	71.65	10	72.23	71.30	-6	3,966	-0.15%
2019/08/21	1	72.30	17	72.42	73.00	-16	3,928	-0.41%
2019/08/20	7	72.30	3	72.83	72.10	4	3,923	0.10%
2019/08/16	4	72.38	3	72.67	73.50	1	3,934	0.03%
2019/08/15	6	71.43	6	71.62	71.40	0	3,938	0.00%
2019/08/13	3	73.97	1	73.40	73.40	2	4,081	0.05%
2019/08/12	1	73.80	1	74.50	74.30	0	4,085	0.00%
2019/08/08	29	73.34	1	72.90	74.30	28	4,088	0.68%
2019/08/07	17	72.82	1	73.90	72.10	16	4,098	0.39%
2019/08/06	8	71.86	21	71.44	72.60	-13	4,114	-0.32%
2019/08/05	4	72.85	3	73.20	72.90	1	4,117	0.02%
2019/08/02	25	73.28	7	72.99	73.40	18	4,112	0.44%
2019/08/01	11	75.86	1	75.40	75.40	10	4,051	0.25%
2019/07/31	4	76.68	1	76.60	76.60	3	4,034	0.07%
2019/07/30	26	76.90	36	77.29	75.80	-10	4,001	-0.25%
2019/07/29	12	80.50	11	80.47	79.90	1	3,882	0.03%
2019/07/26	39	81.80	46	81.87	81.60	-7	3,842	-0.18%
2019/07/25	14	80.42	13	80.05	79.80	1	3,739	0.03%
2019/07/24	27	80.14	39	79.97	79.80	-12	3,714	-0.32%
2019/07/23	10	78.98	16	79.38	79.00	-6	3,639	-0.16%
2019/07/22	18	79.78	21	79.78	78.80	-3	3,615	-0.08%
2019/07/19	36	78.59	22	78.79	79.20	14	3,610	0.39%
2019/07/18	78	78.65	58	79.04	76.80	20	3,515	0.57%
2019/07/17	33.1	77.42	93	77.99	78.10	-59.9	3,303	-1.81%
2019/07/16	51	72.82	15	72.12	74.00	36	2,902	1.24%
2019/07/12	6	69.75	1	70.40	69.60	5	2,834	0.18%
2019/07/11	1	69.80	5	70.12	69.80	-4	2,876	-0.14%
2019/07/10	2	69.95	1	70.90	70.30	1	2,876	0.03%
2019/07/09	14	70.57	12	70.57	70.50	2	2,869	0.07%
2019/07/08	1	69.00	0	0.00	69.00	1	2,834	0.04%
2019/07/05	6	68.98	1	69.80	69.20	5	2,877	0.17%
2019/07/04	5	68.98	5	68.98	69.00	0	2,863	0.00%
2019/07/03	4	66.85	3	67.10	67.10	1	2,838	0.04%
2019/07/02	2	66.20	2	66.10	67.00	0	2,871	0.00%
2019/07/01	1	65.00	11	65.65	65.10	-10	2,891	-0.35%
2019/06/28	2	65.15	5	65.28	64.90	-3	2,906	-0.10%
2019/06/27	6	65.67	4	66.18	65.50	2	2,937	0.07%
2019/06/26	11	66.45	1	66.60	66.40	10	2,975	0.34%
2019/06/25	4	66.50	1	66.90	66.20	3	3,000	0.10%
2019/06/24	7	65.87	7	65.97	66.10	0	3,004	0.00%
2019/06/21	22	67.45	4	67.60	66.90	18	2,962	0.61%
2019/06/20	6	70.05	2	70.40	69.90	4	2,865	0.14%
2019/06/19	12	69.77	12	69.80	69.90	0	2,941	0.00%
2019/06/18	1	69.80	0	0.00	69.30	1	3,037	0.03%
2019/06/17	3	69.80	1	70.00	69.70	2	3,236	0.06%
2019/06/14	3	69.60	3	69.60	69.60	0	3,334	0.00%
2019/06/13	8	70.33	7	70.10	69.60	1	3,325	0.03%
2019/06/12	13	70.67	25	70.95	70.00	-12	3,290	-0.36%
2019/06/11	3	69.70	3	70.23	69.30	0	3,206	0.00%
2019/06/10	4	70.10	9.4	70.09	70.10	-5.4	3,183	-0.17%
2019/06/06	4	68.53	9	68.34	68.70	-5	3,137	-0.16%
2019/06/05	18	68.02	10	68.47	68.60	8	3,078	0.26%
2019/06/04	9	65.94	10	65.90	66.00	-1	2,931	-0.03%
2019/06/03	24	66.10	23	65.36	64.10	1	2,900	0.03%
2019/05/31	15	64.97	15	65.30	65.40	0	2,850	0.00%
2019/05/30	1	62.40	1	62.10	62.00	0	2,749	0.00%
2019/05/29	1	62.80	1	62.10	62.10	0	2,775	0.00%
2019/05/27	0	0.00	11	62.03	62.20	-11	2,780	-0.40%
2019/05/24	10	63.70	0	0.00	62.30	10	2,789	0.36%
2019/05/23	1	63.20	3	63.37	63.10	-2	2,807	-0.07%
2019/05/22	4	63.15	1	63.50	62.40	3	2,851	0.11%
2019/05/21	4	64.70	6	63.70	63.10	-2	2,864	-0.07%
2019/05/20	7	64.76	11	64.84	64.40	-4	2,977	-0.13%
2019/05/16	1	63.00	1	61.50	60.00	0	2,945	0.00%
2019/05/15	3	61.73	0	0.00	62.60	3	2,945	0.10%
2019/05/14	2	57.60	1	60.00	60.40	1	2,978	0.03%
2019/05/13	6	60.23	2	59.65	59.00	4	3,060	0.13%
2019/05/10	4	61.63	2	60.80	60.80	2	3,121	0.06%
2019/05/09	2	62.90	2	62.80	62.00	0	3,214	0.00%
2019/05/07	0	0.00	2	64.10	63.70	-2	3,348	-0.06%
2019/05/06	3	63.13	3	63.50	63.60	0	3,616	0.00%
2019/05/03	2	63.65	2	63.30	63.50	0	3,946	0.00%
2019/05/02	6	62.93	2	62.40	62.40	4	4,045	0.10%
2019/04/30	2	61.90	2	60.90	60.90	0	4,023	0.00%
2019/04/29	3	62.43	3	62.20	62.00	0	4,088	0.00%
2019/04/26	3	62.47	2	63.55	62.40	1	4,083	0.02%
2019/04/25	2	65.00	3	66.00	64.60	-1	4,066	-0.02%
2019/04/24	1	69.00	2	69.60	68.40	-1	4,033	-0.02%
2019/04/23	5	69.02	2	68.80	68.20	3	4,058	0.07%
2019/04/22	6	70.12	0	0.00	68.90	6	4,040	0.15%
2019/04/19	1	68.80	0	0.00	68.20	1	4,055	0.02%
2019/04/18	4	69.28	4	66.15	70.00	0	4,143	0.00%
2019/04/12	0	0.00	3	72.00	71.90	-3	4,313	-0.07%
2019/04/11	4	75.13	1	74.00	74.00	3	4,398	0.07%
2019/04/08	6	75.37	7	73.97	74.10	-1	4,521	-0.02%
2019/04/03	2	73.25	4	73.60	73.70	-2	4,517	-0.04%
2019/04/02	1	72.20	0	0.00	72.00	1	4,550	0.02%
2019/04/01	2	73.50	0	0.00	71.70	2	4,815	0.04%
2019/03/29	5	74.00	5	73.04	74.00	0	4,907	0.00%
2019/03/28	1	72.00	3	72.07	71.40	-2	4,929	-0.04%
2019/03/27	3	73.63	9	74.14	72.80	-6	4,948	-0.12%
2019/03/26	4	75.05	2	74.10	73.80	2	5,053	0.04%
2019/03/25	1	74.60	0	0.00	74.00	1	5,074	0.02%
2019/03/22	5	75.54	7	75.83	76.30	-2	5,057	-0.04%
2019/03/21	10	76.29	10	75.24	74.20	0	5,039	0.00%
2019/03/20	20	75.66	17	75.80	75.80	3	4,979	0.06%
2019/03/19	10	72.02	2	71.85	72.50	8	4,803	0.17%
2019/03/18	1	69.90	1	69.50	69.40	0	4,713	0.00%
2019/03/15	1	69.00	1	68.40	69.00	0	4,770	0.00%
2019/03/14	4	69.00	1	69.90	68.20	3	4,799	0.06%
2019/03/13	6	69.50	2	69.55	69.00	4	4,848	0.08%
2019/03/12	1	69.90	1	69.10	69.10	0	4,923	0.00%
2019/03/11	3	69.73	3	69.27	69.00	0	5,007	0.00%
2019/03/07	2	69.30	2	68.10	67.30	0	5,365	0.00%
2019/03/06	2	69.10	1	68.90	68.80	1	5,518	0.02%
2019/03/05	2	69.30	2	69.00	68.90	0	5,601	0.00%
2019/03/04	3	70.67	3	69.33	69.10	0	5,658	0.00%
2019/02/27	2	69.00	4	68.90	69.40	-2	5,910	-0.03%
2019/02/26	2	70.40	2	69.20	69.20	0	6,016	0.00%
2019/02/25	2	70.75	2	70.40	70.40	0	6,074	0.00%
2019/02/22	0	0.00	1	69.30	70.10	-1	6,109	-0.02%
2019/02/21	7	72.14	6	70.87	71.00	1	6,109	0.02%
2019/02/20	1	70.40	3	70.23	70.10	-2	6,103	-0.03%
2019/02/19	12	71.19	11	70.70	70.10	1	6,159	0.02%
2019/02/18	5	68.66	5	68.68	68.50	0	6,167	0.00%
2019/02/15	4	70.05	4	68.43	68.20	0	6,632	0.00%
2019/02/14	0	0.00	7	68.97	68.50	-7	6,673	-0.10%
2019/02/13	0	0.00	4	69.25	68.70	-4	6,744	-0.06%
2019/02/12	10	70.70	11	70.55	70.00	-1	6,721	-0.01%
2019/02/11	8	70.51	2	69.95	69.90	6	6,675	0.09%
2019/01/30	8	67.43	9	67.01	65.80	-1	6,692	-0.01%
2019/01/29	3	66.53	7	66.71	66.90	-4	6,755	-0.06%
2019/01/28	6	66.47	6	66.38	66.30	0	6,809	0.00%
2019/01/25	17	65.88	19	64.84	64.40	-2	6,929	-0.03%
2019/01/24	33	62.53	30	63.86	65.60	3	6,718	0.04%
2019/01/23	9	59.22	11	58.99	60.00	-2	6,490	-0.03%
2019/01/22	3	55.87	2	56.30	56.30	1	6,503	0.02%
2019/01/21	7	54.40	7	54.63	55.20	0	6,652	0.00%
2019/01/18	1	58.10	4	57.28	58.10	-3	6,676	-0.04%
2019/01/17	4	58.15	15	57.83	56.60	-11	6,808	-0.16%
2019/01/16	4	57.88	2	58.05	57.80	2	6,925	0.03%
2019/01/15	15	56.68	7	56.11	56.50	8	7,096	0.11%
2019/01/14	0	0.00	2	55.30	54.20	-2	7,266	-0.03%
2019/01/11	4	54.75	3	54.93	54.60	1	7,486	0.01%
2019/01/10	19	55.54	18	55.24	55.10	1	7,773	0.01%
2019/01/09	2	53.10	2	53.20	53.00	0	7,830	0.00%
2019/01/08	10	52.66	8	52.54	52.50	2	7,968	0.03%
2019/01/07	13	53.27	30	53.60	52.80	-17	8,129	-0.21%
2019/01/04	51	54.03	32	55.96	52.50	19	8,277	0.23%
2019/01/03	24	58.15	42	57.25	58.30	-18	8,492	-0.21%
2019/01/02	18	61.55	17	61.16	61.10	1	8,680	0.01%
2018/12/28	25	65.44	13	66.30	65.00	12	8,801	0.14%
2018/12/27	1	64.20	0	0.00	63.70	1	9,037	0.01%
2018/12/26	5	64.68	4	64.00	63.20	1	9,370	0.01%
2018/12/25	1	65.40	2	65.10	65.00	-1	9,769	-0.01%
2018/12/24	13	68.28	15	67.43	67.10	-2	10,018	-0.02%
2018/12/22	10	63.87	34	63.44	65.00	-24	10,207	-0.24%
2018/12/21	3	58.37	3	57.60	59.10	0	10,623	0.00%
2018/12/20	5	60.42	9	59.70	59.00	-4	10,960	-0.04%
2018/12/19	13	60.89	16	60.65	60.50	-3	11,468	-0.03%
2018/12/18	4	62.00	4	61.95	61.00	0	11,953	0.00%
2018/12/17	5	63.40	4	63.33	63.20	1	12,303	0.01%
2018/12/14	3	63.30	0	0.00	63.20	3	12,465	0.02%
2018/12/13	3	67.73	3	67.23	65.00	0	12,579	0.00%
2018/12/12	2	66.00	2	66.05	66.20	0	12,862	0.00%
2018/12/11	10	65.00	9	64.76	64.50	1	13,107	0.01%
2018/12/10	23	65.59	24.1	65.42	64.30	-1.1	13,465	-0.01%
2018/12/07	7	64.60	7	64.50	64.40	0	13,711	0.00%
2018/12/06	2	67.25	5	66.04	64.80	-3	14,114	-0.02%
2018/12/05	10	67.00	2	68.30	66.90	8	14,250	0.06%
2018/12/04	11	69.91	11	69.50	69.20	0	14,513	0.00%
2018/12/03	4.1	68.28	2	68.95	68.30	2.1	14,797	0.01%
2018/11/30	12	64.98	22	65.34	67.80	-10	14,973	-0.07%
2018/11/29	24	69.88	18	69.84	68.20	6	14,764	0.04%
2018/11/28	8	71.49	6	71.10	71.00	2	14,595	0.01%
2018/11/27	7	72.86	4	72.48	73.00	3	14,535	0.02%
2018/11/26	39	70.50	27	70.66	72.30	12	14,478	0.08%
2018/11/23	6	75.12	5	75.82	74.80	1	14,229	0.01%
2018/11/22	6	79.33	3	79.90	76.50	3	14,115	0.02%
2018/11/21	11	81.13	13	80.88	80.30	-2	14,052	-0.01%
2018/11/20	1	80.60	1	80.40	80.00	0	14,013	0.00%
2018/11/19	5	81.16	5	80.76	80.70	0	14,004	0.00%
2018/11/16	7	81.26	12	81.22	80.30	-5	14,049	-0.04%
2018/11/15	15	84.16	15	82.71	82.20	0	13,976	0.00%
2018/11/14	70	84.86	68	84.54	83.80	2	13,824	0.01%
2018/11/13	4	79.93	3	80.60	80.90	1	13,419	0.01%
2018/11/12	12	81.11	12	80.34	80.20	0	13,402	0.00%
2018/11/09	3	79.03	3	78.87	79.80	0	13,327	0.00%
2018/11/08	3	81.23	6	79.10	78.50	-3	13,296	-0.02%
2018/11/07	13	81.38	26	80.75	80.30	-13	13,236	-0.10%
2018/11/06	31	80.99	23	81.32	79.50	8	13,157	0.06%
2018/11/05	11	80.05	8	79.44	78.60	3	12,993	0.02%
2018/11/02	21	78.83	22	77.79	77.70	-1	12,891	-0.01%
2018/11/01	11	74.51	12	74.98	74.50	-1	12,665	-0.01%
2018/10/31	8	75.06	1	74.30	74.30	7	12,596	0.06%
2018/10/30	4	71.50	12	73.61	74.20	-8	12,473	-0.06%
2018/10/29	14	74.36	8	73.99	72.20	6	12,330	0.05%
2018/10/26	1	78.60	1	81.90	77.10	0	12,151	0.00%
2018/10/25	6	79.37	6	79.25	80.00	0	12,043	0.00%
2018/10/24	3	82.33	20	81.16	81.10	-17	11,906	-0.14%
2018/10/23	29	83.10	23	82.76	81.40	6	11,815	0.05%
2018/10/22	10	80.85	13	81.32	81.80	-3	11,596	-0.03%
2018/10/19	24	77.45	14	78.21	78.70	10	11,432	0.09%
2018/10/18	8	75.94	43	74.31	76.90	-35	11,219	-0.31%
2018/10/17	26	76.73	24	75.83	75.00	2	10,919	0.02%
2018/10/16	0	0.00	4	76.33	75.50	-4	10,849	-0.04%
2018/10/15	24	80.04	7	79.54	78.00	17	10,703	0.16%
2018/10/12	36	78.22	40	79.78	81.00	-4	10,551	-0.04%
2018/10/11	32	79.84	28	78.36	77.40	4	10,349	0.04%
2018/10/09	34	84.59	32	85.26	86.00	2	10,213	0.02%
2018/10/08	8	85.01	13	83.66	83.00	-5	10,041	-0.05%
2018/10/05	27	86.80	30	86.04	86.00	-3	9,870	-0.03%
2018/10/04	26	87.28	33	85.48	88.90	-7	9,556	-0.07%
2018/10/03	22	87.97	20	87.65	84.30	2	9,225	0.02%
2018/10/02	18	90.67	16	90.86	90.00	2	8,836	0.02%
2018/10/01	31	90.94	31	91.30	92.50	0	8,548	0.00%
2018/09/28	60	95.39	45	93.40	90.90	15	8,092	0.19%
2018/09/27	38	97.91	46	97.91	99.00	-8	7,571	-0.11%
2018/09/26	47	94.63	35	95.09	100.00	12	7,234	0.17%
2018/09/25	72	96.76	87	96.07	91.40	-15	6,718	-0.22%
2018/09/21	11	89.57	29	90.07	93.50	-18	6,141	-0.29%
2018/09/20	21	84.75	24	85.63	86.20	-3	5,790	-0.05%
2018/09/19	31	85.00	17	84.78	84.40	14	5,686	0.25%
2018/09/18	45	84.75	48	84.84	83.50	-3	5,687	-0.05%
2018/09/17	28	83.23	15	84.03	85.20	13	5,506	0.24%
2018/09/14	48	79.33	45	80.42	80.00	3	5,357	0.06%
2018/09/13	20	84.52	15	84.70	83.10	5	5,057	0.10%
2018/09/12	35	82.60	39	83.50	85.00	-4	4,890	-0.08%
2018/09/11	14	77.17	9	77.84	79.50	5	5,000	0.10%
2018/09/10	16	76.11	10	76.12	77.50	6	4,947	0.12%
2018/09/07	20	73.84	62	73.30	74.50	-42	4,690	-0.90%
2018/09/06	13	71.53	12	70.67	69.30	1	4,552	0.02%
2018/09/05	3	68.97	1	68.70	69.70	2	4,361	0.05%
2018/09/04	1	62.70	1	63.20	63.40	0	4,267	0.00%
2018/09/03	1	62.80	1	62.80	62.60	0	4,278	0.00%
2018/08/31	1	64.30	0	0.00	63.80	1	4,283	0.02%
2018/08/30	6	64.03	5	64.18	64.10	1	4,310	0.02%
2018/08/29	6	62.92	1	62.90	62.20	5	4,346	0.12%
2018/08/28	4	62.95	4	62.65	62.00	0	4,388	0.00%
2018/08/27	1	63.20	0	0.00	62.70	1	4,500	0.02%
2018/08/24	4	62.33	3	62.00	62.00	1	4,559	0.02%
2018/08/23	14	64.72	10	64.11	62.90	4	4,554	0.09%
2018/08/22	4	61.18	3	60.97	60.80	1	4,475	0.02%
2018/08/21	1	61.50	1	61.00	61.10	0	4,499	0.00%
2018/08/20	1	61.50	3	60.87	61.50	-2	4,545	-0.04%
2018/08/17	7	60.67	12	61.06	60.50	-5	4,488	-0.11%
2018/08/16	1	61.30	1	61.70	62.80	0	4,435	0.00%
2018/08/15	1	62.70	1	62.00	62.00	0	4,526	0.00%
2018/08/14	2	62.10	3	62.37	63.60	-1	4,522	-0.02%
2018/08/13	2	62.45	0	0.00	62.00	2	4,511	0.04%
2018/08/10	3	65.70	0	0.00	65.10	3	4,476	0.07%
2018/08/09	1	66.70	1	66.80	66.70	0	4,462	0.00%
2018/08/03	4	69.55	4	69.65	69.70	0	4,453	0.00%
2018/08/02	0	0.00	2	68.80	68.80	-2	4,448	-0.04%
2018/07/31	0	0.00	4	69.05	69.30	-4	4,509	-0.09%
2018/07/30	15	70.13	11	70.28	68.70	4	4,552	0.09%
2018/07/27	2	69.05	3	68.63	68.80	-1	4,530	-0.02%
2018/07/26	3	67.30	1	67.80	68.30	2	4,516	0.04%
2018/07/23	2	70.25	4	70.85	70.00	-2	4,763	-0.04%
2018/07/20	0	0.00	1	68.30	69.00	-1	4,936	-0.02%
2018/07/19	1	68.20	0	0.00	68.30	1	4,961	0.02%
2018/07/18	1	67.00	1	68.20	68.10	0	4,975	0.00%
2018/07/17	24	70.88	26	69.56	67.20	-2	4,953	-0.04%
2018/07/16	6	68.53	12	68.88	70.60	-6	4,762	-0.13%
2018/07/13	3	65.20	2	64.10	64.20	1	4,662	0.02%
2018/07/12	0	0.00	2	65.40	64.50	-2	4,647	-0.04%
2018/07/11	6	65.15	4	64.78	64.70	2	4,662	0.04%
2018/07/10	0	0.00	3	64.50	65.40	-3	4,665	-0.06%
2018/07/09	4	62.70	10	62.85	63.40	-6	4,700	-0.13%
2018/07/06	2	61.40	4	61.70	61.30	-2	4,740	-0.04%
2018/07/05	2	61.80	1	61.00	61.00	1	5,370	0.02%
2018/07/04	2	58.60	3	61.23	62.40	-1	6,067	-0.02%
2018/07/03	4	62.83	6	61.28	60.10	-2	6,390	-0.03%
2018/07/02	3	62.17	4	62.23	62.30	-1	6,626	-0.02%
2018/06/29	3	64.43	2	64.20	63.50	1	7,054	0.01%
2018/06/28	7	63.53	6	64.62	63.90	1	7,658	0.01%
2018/06/27	23	66.75	27	66.49	62.70	-4	8,332	-0.05%
2018/06/26	21	64.41	23	63.57	64.90	-2	8,802	-0.02%
2018/06/25	33	64.17	52	63.10	62.10	-19	8,792	-0.22%
2018/06/22	3	62.67	0	0.00	61.60	3	8,963	0.03%
2018/06/21	13	70.21	11	69.93	66.20	2	9,315	0.02%
2018/06/20	21	70.68	21	69.84	70.20	0	9,496	0.00%
2018/06/19	3	66.03	10	68.52	69.50	-7	9,680	-0.07%
2018/06/15	4	63.78	6	64.33	63.20	-2	9,827	-0.02%
2018/06/14	12	65.23	7	63.70	62.50	5	9,898	0.05%
2018/06/13	5	57.76	4	59.13	60.60	1	10,054	0.01%
2018/06/12	5	55.00	10	55.67	55.10	-5	10,117	-0.05%
2018/06/08	7	55.17	0	0.00	54.70	7	10,384	0.07%
2018/06/07	0	0.00	1	57.70	56.60	-1	10,840	-0.01%
2018/06/06	7	58.50	5	58.74	58.90	2	11,129	0.02%
2018/06/05	1	57.50	2	56.80	56.20	-1	11,160	-0.01%
2018/06/04	7	57.39	3	58.10	58.00	4	11,225	0.04%
2018/06/01	5	52.53	8	50.64	54.20	-3	11,274	-0.03%
2018/05/30	14	50.56	3	50.73	50.00	11	11,776	0.09%
2018/05/29	0	0.00	2	51.60	50.50	-2	11,998	-0.02%
2018/05/28	4	50.98	1	53.00	50.30	3	12,283	0.02%
2018/05/25	21	55.13	0	0.00	55.10	21	12,605	0.17%
2018/05/24	0	0.00	6	59.00	59.00	-6	13,238	-0.05%
2018/05/23	41	59.72	2	59.40	59.20	39	13,666	0.29%
2018/05/21	0	0.00	5	53.50	53.50	-5	14,389	-0.03%
2018/05/17	2	52.00	0	0.00	49.55	2	14,865	0.01%
2018/05/16	0	0.00	2	51.40	51.40	-2	15,251	-0.01%
2018/05/11	1	52.60	1	53.00	52.00	0	17,175	0.00%
2018/05/10	1	48.00	0	0.00	48.60	1	17,546	0.01%
2018/05/09	8	46.69	13	45.01	49.00	-5	17,854	-0.03%
2018/05/08	6	49.93	2	50.80	46.80	4	17,929	0.02%
2018/05/07	0	0.00	9	50.78	52.00	-9	17,936	-0.05%
2018/05/04	1	53.40	33	53.40	53.40	-32	17,963	-0.18%
2018/05/03	1	59.30	0	0.00	59.30	1	18,077	0.01%
2018/05/02	4	70.10	0	0.00	65.80	4	18,092	0.02%
2018/04/30	1	71.90	0	0.00	73.10	1	18,108	0.01%
2018/04/27	35	72.32	46	72.98	73.80	-11	18,128	-0.06%
2018/04/26	38	80.96	38.1	76.40	73.70	-0.1	17,823	0.00%
2018/04/25	1	81.90	3	80.30	81.80	-2	17,643	-0.01%
2018/04/24	4	82.70	11	81.13	81.00	-7	17,647	-0.04%
2018/04/23	1	83.30	0	0.00	83.50	1	17,918	0.01%
2018/04/20	13	84.33	30	82.79	82.60	-17	17,939	-0.09%
2018/04/19	2	82.80	14	84.04	83.50	-12	17,908	-0.07%
2018/04/18	5	84.04	4	83.90	83.10	1	17,921	0.01%
2018/04/17	11	83.80	14	82.38	83.00	-3	17,958	-0.02%
2018/04/16	10	84.80	0	0.00	82.60	10	18,044	0.06%
2018/04/13	6	82.78	3	80.40	84.80	3	18,169	0.02%
2018/04/12	15	84.10	10	85.13	85.00	5	18,343	0.03%
2018/04/11	50	84.48	55	83.40	86.00	-5	18,776	-0.03%
2018/04/10	75	92.76	70	94.73	83.30	5	18,412	0.03%
2018/04/09	18	88.47	21	89.40	92.50	-3	17,913	-0.02%
2018/04/03	48	83.40	47	82.60	84.10	1	17,701	0.01%
2018/04/02	47	82.33	47	82.98	81.70	0	17,646	0.00%
2018/03/31	85	81.60	59	80.88	80.50	26	17,313	0.15%
2018/03/30	114	80.69	86	80.70	83.40	28	16,682	0.17%	大買/
2018/03/29	76	72.58	65	73.94	75.90	11	15,958	0.07%
2018/03/28	7	69.71	25	69.56	69.00	-18	15,366	-0.12%
2018/03/27	55	70.14	28	69.83	69.50	27	15,310	0.18%
2018/03/26	78	68.90	28.3	68.79	70.00	49.7	15,026	0.33%
2018/03/23	16	66.30	9	66.49	67.50	7	14,647	0.05%
2018/03/22	22	66.41	29	68.06	65.70	-7	14,338	-0.05%
2018/03/21	14	66.50	19	66.56	65.70	-5	13,650	-0.04%
2018/03/20	26	63.85	12	63.87	64.30	14	13,424	0.10%
2018/03/19	17	65.34	19	65.06	63.10	-2	13,399	-0.01%
2018/03/16	6	61.83	6	62.07	61.20	0	13,028	0.00%
2018/03/15	4	60.88	9	61.86	61.40	-5	12,907	-0.04%
2018/03/14	13	61.40	12	60.95	61.00	1	12,787	0.01%
2018/03/13	13	62.93	13	62.70	60.00	0	12,630	0.00%
2018/03/12	3	60.00	7	59.04	62.90	-4	12,141	-0.03%
2018/03/09	2	57.30	2	58.50	57.20	0	11,822	0.00%
2018/03/08	3	58.23	3	58.20	58.50	0	11,720	0.00%
2018/03/07	16	60.01	9	59.84	58.00	7	11,607	0.06%
2018/03/06	6	60.00	11	60.15	60.70	-5	11,486	-0.04%
2018/03/05	6	60.25	7	58.53	59.00	-1	11,234	-0.01%
2018/03/02	13	62.53	6	62.67	61.80	7	10,941	0.06%
2018/03/01	4	62.65	13.2	63.21	63.50	-9.2	10,699	-0.09%
2018/02/27	7	61.77	4	61.63	62.50	3	10,391	0.03%
2018/02/26	38	57.10	38	57.86	59.00	0	10,017	0.00%
2018/02/23	21	66.29	13	63.52	56.50	8	9,342	0.09%
2018/02/22	21	60.44	24	61.37	62.70	-3	8,886	-0.03%
2018/02/21	27	54.96	17	56.55	57.00	10	8,514	0.12%
2018/02/12	1	51.80	13	50.52	51.90	-12	8,049	-0.15%
2018/02/09	7	47.15	19	47.09	47.20	-12	7,837	-0.15%
2018/02/08	6	47.15	7	47.69	46.30	-1	7,587	-0.01%
2018/02/07	33	54.01	58	51.24	48.95	-25	7,199	-0.35%
2018/02/06	77	57.37	68	55.95	52.20	9	6,565	0.14%
2018/02/05	68	56.06	57	56.28	58.00	11	5,914	0.19%
2018/02/02	12	51.80	7	52.46	52.80	5	5,273	0.09%
2018/02/01	74	46.62	66	46.33	48.00	8	4,891	0.16%
2018/01/31	7	41.86	10	41.67	43.65	-3	4,577	-0.07%
2018/01/30	2	39.68	4	40.04	39.70	-2	4,503	-0.04%
2018/01/29	10	39.63	16	39.92	39.70	-6	4,515	-0.13%
2018/01/26	12	39.41	10	39.99	40.00	2	4,440	0.05%
2018/01/24	0	0.00	4	41.09	41.55	-4	4,329	-0.09%
2018/01/23	0	0.00	8	41.23	41.60	-8	4,313	-0.19%
2018/01/22	2	38.95	55	37.55	39.45	-53	4,293	-1.23%
2018/01/19	6	38.25	55	37.46	37.55	-49	4,297	-1.14%
2018/01/18	0	0.00	12	35.83	37.50	-12	4,220	-0.28%
2018/01/17	14	34.12	10	33.79	34.10	4	4,175	0.10%
2018/01/16	5	33.00	2	33.00	33.00	3	3,850	0.08%
2018/01/15	2	36.65	0	0.00	36.65	2	3,832	0.05%
2018/01/12	10	41.20	3	44.50	40.70	7	3,807	0.18%
2018/01/11	4	44.65	20	45.20	45.20	-16	3,760	-0.43%
2018/01/10	26	39.45	12	40.84	41.10	14	3,707	0.38%
2018/01/09	20	36.87	10	36.28	37.40	10	3,597	0.28%
2018/01/08	42	33.03	22	33.75	34.00	20	3,450	0.58%
2018/01/05	123	28.20	40	29.97	30.95	83	3,223	2.58%	大買/
2018/01/04	60	27.06	58.8	27.30	28.15	1.2	2,767	0.04%
2018/01/03	19	24.83	38.1	24.57	25.60	-19.1	2,512	-0.76%
2018/01/02	3	22.60	5	22.98	23.30	-2	2,309	-0.09%