世紀鋼 (9958)-元大-忠孝鼎富券商分點個股進出

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－元大-忠孝鼎富券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝鼎富券商分點個股進出
元大-忠孝鼎富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
2024/04/24	0	0.00	0.9	200.00	200.00	-0.9	6,689	-0.01%
2024/04/23	0.1	196.00	0	0.00	194.00	0.1	6,756	0.00%
2024/04/22	10.3	208.30	0	0.00	198.00	10.3	6,803	0.15%
2024/04/12	0	202.00	2	203.00	206.50	-2	6,916	-0.03%
2024/04/11	0	206.00	0	0.00	200.50	0	6,878	0.00%
2024/04/10	11	226.23	1	226.50	222.50	10	6,709	0.15%
2024/04/09	1	213.50	0	0.00	212.00	1	6,606	0.02%
2024/04/08	10	213.50	1	212.00	213.50	9	6,659	0.14%
2024/04/02	0	214.50	0	0.00	212.50	0	6,604	0.00%
2024/04/01	1	217.03	0	0.00	217.00	1	6,618	0.02%
2024/03/29	1	222.00	1	223.00	218.50	0	6,595	0.00%
2024/03/28	0	0.00	18	221.00	221.00	-18	6,601	-0.27%
2024/03/26	4	239.75	29	236.72	228.50	-25	6,614	-0.38%
2024/03/25	13	227.92	0	0.00	237.50	13	6,471	0.20%
2024/03/21	13	221.23	0	0.00	219.50	13	6,438	0.20%
2024/03/20	0	205.00	1	208.50	207.50	-1	6,744	-0.01%
2024/03/18	0	0.00	2	224.00	224.00	-2	6,628	-0.03%
2024/03/14	1	241.00	0	0.00	232.00	1	6,668	0.01%
2024/03/13	1	253.50	0	0.00	246.00	1	6,671	0.01%
2024/03/11	0	0.00	19	241.84	230.50	-19	6,718	-0.28%
2024/03/08	0	0.00	40	238.00	238.50	-40	6,830	-0.59%
2024/03/07	0	0.00	27	241.11	241.00	-27	6,793	-0.40%
2024/03/06	1	248.00	6	249.17	248.00	-5	6,691	-0.07%
2024/03/05	0	0.00	1	251.00	249.00	-1	6,663	-0.02%
2024/03/04	0	0.00	42.1	260.34	252.50	-42.1	6,596	-0.64%
2024/03/01	1	259.00	1	260.50	260.00	0	6,539	0.00%
2024/02/29	0.1	263.00	0	0.00	257.50	0.1	6,506	0.00%
2024/02/21	80	236.50	0	0.00	236.50	80	6,285	1.27%
2024/02/20	1	242.00	1	239.00	237.50	0	6,315	0.00%
2024/02/05	28	219.00	0	0.00	219.00	28	6,563	0.43%
2024/01/30	3	224.00	0	0.00	222.50	3	6,893	0.04%
2024/01/29	4	224.50	7	226.43	225.00	-3	6,876	-0.04%
2024/01/26	0	0.00	1	219.00	219.50	-1	6,900	-0.01%
2024/01/24	7	215.50	0	0.00	216.50	7	7,217	0.10%
2024/01/23	0	0.00	7.3	223.21	220.50	-7.3	7,271	-0.10%
2024/01/19	1	195.50	0	0.00	191.00	1	6,986	0.01%
2024/01/18	0	0.00	1	196.00	197.00	-1	6,972	-0.01%
2024/01/16	2	202.75	2	204.50	204.50	0	6,830	0.00%
2024/01/15	1	192.50	0	0.00	203.50	1	6,744	0.01%
2024/01/12	1	192.50	1	190.00	189.00	0	6,546	0.00%
2024/01/11	0	0.00	1	188.50	191.50	-1	6,489	-0.02%
2024/01/05	1	182.50	0	0.00	183.50	1	6,336	0.02%
2023/12/29	0	0.00	2	173.00	174.50	-2	6,333	-0.03%
2023/12/19	2	178.00	2	183.00	181.50	0	6,383	0.00%
2023/12/15	8	179.88	0	0.00	172.00	8	6,262	0.13%
2023/12/14	0	0.00	3	184.50	186.50	-3	5,929	-0.05%
2023/12/13	2	182.50	0	0.00	180.00	2	6,067	0.03%
2023/12/04	0	0.00	5	169.50	171.00	-5	6,046	-0.08%
2023/11/27	5	168.00	0	0.00	166.50	5	6,305	0.08%
2023/11/24	0	0.00	5	169.50	173.50	-5	6,299	-0.08%
2023/11/22	0	0.00	3	170.00	168.00	-3	6,358	-0.05%
2023/11/14	0	0.00	25	165.48	169.00	-25	6,146	-0.41%
2023/11/13	0	0.00	10	168.00	166.00	-10	6,074	-0.16%
2023/11/10	0	0.00	6	159.08	159.00	-6	5,813	-0.10%
2023/11/08	20	144.13	5	148.00	147.00	15	5,657	0.27%
2023/11/06	10	140.75	0	0.00	141.00	10	5,696	0.18%
2023/11/03	10	137.95	0	0.00	140.00	10	5,700	0.18%
2023/11/01	5	138.00	0	0.00	143.50	5	5,589	0.09%
2023/10/31	0	0.00	30	158.50	150.50	-30	5,324	-0.56%
2023/10/26	30	167.75	1	163.50	164.00	29	5,434	0.53%
2023/10/25	1	176.50	0	0.00	170.00	1	5,423	0.02%
2023/10/24	3	172.00	2	174.50	172.00	1	5,466	0.02%
2023/10/23	2	173.00	3	175.50	173.00	-1	5,583	-0.02%
2023/10/11	2	175.00	36	172.04	172.00	-34	6,489	-0.52%
2023/10/05	1	175.00	0	0.00	175.00	1	6,810	0.01%
2023/10/04	1	178.00	1	180.50	182.00	0	6,988	0.00%
2023/10/03	1	178.50	1	180.00	176.50	0	7,197	0.00%
2023/09/28	1	181.50	41	181.04	181.00	-40	7,767	-0.51%
2023/09/27	1	180.50	1	181.50	183.00	0	7,818	0.00%
2023/09/26	1	180.50	1	180.00	179.00	0	7,938	0.00%
2023/09/25	2	174.25	1	175.00	177.50	1	8,099	0.01%
2023/09/22	1	179.00	1	182.00	181.00	0	8,446	0.00%
2023/09/21	1	182.00	1	181.00	181.00	0	8,655	0.00%
2023/09/19	1	185.50	2	188.00	187.00	-1	8,614	-0.01%
2023/09/18	9	188.89	7	189.00	188.00	2	8,476	0.02%
2023/09/15	2	176.00	22	177.73	178.50	-20	8,215	-0.24%
2023/09/14	4	165.00	5	162.50	167.50	-1	7,911	-0.01%
2023/09/13	16	161.06	0	0.00	160.50	16	7,851	0.20%
2023/09/01	0	0.00	0	160.00	159.00	0	7,583	0.00%
2023/08/30	0	158.50	0	0.00	157.50	0	7,489	0.00%
2023/08/29	0	159.00	5	158.00	157.00	-5	7,445	-0.07%
2023/08/28	0	0.00	2	145.50	150.00	-2	7,327	-0.03%
2023/08/25	6	139.50	5	141.00	144.00	1	7,256	0.01%
2023/08/24	1	143.00	0	0.00	142.50	1	7,278	0.01%
2023/08/23	0	0.00	55	141.95	142.00	-55	7,413	-0.74%
2023/08/22	5	138.50	0	0.00	138.00	5	7,463	0.07%
2023/08/01	0	0.00	5	155.00	156.00	-5	7,157	-0.07%
2023/07/26	10	166.50	0	0.00	164.00	10	7,021	0.14%
2023/07/25	2	164.50	2	165.50	164.50	0	6,878	0.00%
2023/07/24	0	0.00	3	156.83	158.50	-3	6,735	-0.04%
2023/07/20	3	147.00	0	0.00	147.50	3	6,443	0.05%
2023/07/14	0	0.00	4	149.00	144.00	-4	6,242	-0.06%
2023/07/13	0	0.00	1	148.50	144.50	-1	6,123	-0.02%
2023/07/12	4	141.50	0	0.00	143.00	4	5,938	0.07%
2023/07/11	1	141.50	0	0.00	140.50	1	5,853	0.02%
2023/07/07	0	0.00	3	144.00	144.00	-3	5,747	-0.05%
2023/07/06	0	0.00	4	136.50	136.50	-4	5,326	-0.08%
2023/07/05	7	131.00	0	0.00	131.00	7	5,329	0.13%
2023/07/04	0	0.00	3	134.00	133.50	-3	5,304	-0.06%
2023/07/03	0	0.00	5	139.00	137.50	-5	5,175	-0.10%
2023/06/30	9	133.56	148	128.27	136.00	-139	4,961	-2.80%	大賣/鉅額交易
2023/06/29	147	129.50	1	126.50	129.50	146	4,553	3.21%	大買/鉅額交易
2023/06/19	0	0.00	2	113.00	112.50	-2	4,251	-0.05%
2023/06/15	0	0.00	5	112.00	113.00	-5	4,258	-0.12%
2023/06/13	5	110.50	0	0.00	108.50	5	4,231	0.12%
2023/06/09	0	0.00	5	112.00	116.00	-5	4,198	-0.12%
2023/06/08	5	110.50	0	0.00	110.00	5	4,149	0.12%
2023/06/07	0	0.00	5	112.00	112.50	-5	4,176	-0.12%
2023/05/30	5	111.00	5	112.00	109.50	0	4,128	0.00%
2023/05/29	5	109.50	12	108.88	109.50	-7	4,073	-0.17%
2023/05/24	2	98.70	0	0.00	98.60	2	3,857	0.05%
2023/05/22	0	0.00	1	102.50	102.50	-1	3,926	-0.03%
2023/05/11	1	100.50	0	0.00	100.00	1	3,975	0.03%
2023/05/10	10	104.00	10	105.00	103.50	0	3,949	0.00%
2023/05/09	5	103.50	0	0.00	103.00	5	3,939	0.13%
2023/05/08	5	110.00	0	0.00	109.00	5	3,971	0.13%
2023/05/03	1	118.00	1	112.50	116.00	0	4,009	0.00%
2023/04/28	0	0.00	5	111.00	110.50	-5	3,980	-0.13%
2023/04/27	10	109.00	5	110.50	108.50	5	4,030	0.12%
2023/04/25	5	109.00	5	110.50	109.00	0	4,004	0.00%
2023/04/18	1	114.00	1	115.00	114.00	0	3,722	0.00%
2023/04/17	1	113.50	2	115.50	115.50	-1	3,711	-0.03%
2023/04/12	11	102.91	15	106.17	112.50	-4	3,558	-0.11%
2023/04/11	10	103.50	10	104.50	106.00	0	3,367	0.00%
2023/04/10	10	102.50	20	103.88	105.00	-10	3,443	-0.29%
2023/04/07	0	0.00	5	99.60	102.50	-5	3,296	-0.15%
2023/04/06	129	96.69	0	0.00	98.00	129	3,247	3.97%	大買/鉅額交易
2023/03/31	0	0.00	4	94.45	94.60	-4	3,358	-0.12%
2023/03/30	2	91.80	0	0.00	92.40	2	3,436	0.06%
2023/03/29	2	93.70	0	0.00	93.60	2	3,410	0.06%
2023/03/24	5	98.40	0	0.00	99.00	5	3,489	0.14%
2023/03/13	0	0.00	3	101.17	102.00	-3	3,864	-0.08%
2023/03/10	3	98.57	0	0.00	98.50	3	3,921	0.08%
2023/03/09	10	102.75	0	0.00	102.50	10	3,897	0.26%
2023/03/08	5	105.50	0	0.00	105.00	5	3,900	0.13%
2023/03/07	0	0.00	10	105.50	107.00	-10	3,966	-0.25%
2023/03/06	5	102.50	0	0.00	103.00	5	3,954	0.13%
2023/03/02	5	103.50	0	0.00	102.50	5	3,986	0.13%
2023/03/01	5	103.50	5	105.00	104.50	0	4,002	0.00%
2023/02/17	0	0.00	2	102.25	102.50	-2	4,128	-0.05%
2023/02/15	0	0.00	1	100.50	100.00	-1	4,121	-0.02%
2023/02/14	0	0.00	2	99.10	99.00	-2	4,113	-0.05%
2023/02/13	1	96.80	0	0.00	96.90	1	4,129	0.02%
2023/02/10	1	96.70	0	0.00	97.30	1	4,152	0.02%
2023/02/09	0	0.00	2	98.30	97.70	-2	4,117	-0.05%
2023/02/08	1	98.30	0	0.00	98.40	1	4,093	0.02%
2023/02/06	2	99.70	0	0.00	99.60	2	4,063	0.05%
2023/01/17	0	0.00	8	94.70	95.00	-8	4,001	-0.20%
2023/01/16	10	91.15	15	92.30	92.90	-5	4,039	-0.12%
2023/01/13	6	91.78	0	0.00	91.70	6	4,093	0.15%
2023/01/12	2	92.35	0	0.00	92.60	2	4,140	0.05%
2023/01/10	2	93.00	0	0.00	93.30	2	4,159	0.05%
2023/01/09	5	91.80	15	92.23	93.30	-10	4,100	-0.24%
2023/01/05	10	90.30	0	0.00	89.50	10	4,011	0.25%
2023/01/04	0	0.00	5	91.80	91.70	-5	3,978	-0.13%
2023/01/03	1	91.10	4	91.20	90.90	-3	3,951	-0.08%
2022/12/29	15	90.87	10	91.80	90.80	5	3,854	0.13%
2022/12/28	0	0.00	10	90.15	91.90	-10	3,763	-0.27%
2022/12/26	5	87.60	0	0.00	86.20	5	3,627	0.14%
2022/12/23	1	88.90	2	90.25	88.90	-1	3,619	-0.03%
2022/12/22	0	0.00	5	88.30	90.00	-5	3,537	-0.14%
2022/12/20	2	84.30	0	0.00	81.70	2	3,520	0.06%
2022/12/19	5	87.60	0	0.00	85.50	5	3,524	0.14%
2022/12/16	5	89.30	4	89.85	87.70	1	3,573	0.03%
2022/12/15	1	89.30	1	90.30	90.90	0	3,556	0.00%
2022/12/14	0	0.00	5	90.30	90.30	-5	3,528	-0.14%
2022/12/12	10	87.60	10	88.15	88.30	0	3,484	0.00%
2022/12/09	9	88.27	5	88.30	88.50	4	3,476	0.12%
2022/12/08	5	89.00	10	89.30	90.00	-5	3,421	-0.15%
2022/12/07	12	88.44	5	90.60	85.90	7	3,324	0.21%
2022/12/06	10	89.80	10	90.60	90.20	0	3,217	0.00%
2022/12/05	5	89.00	0	0.00	88.80	5	3,152	0.16%
2022/12/01	0	0.00	0.1	85.20	85.70	-0.1	3,011	0.00%
2022/11/29	0	0.00	5	82.80	85.10	-5	2,969	-0.17%
2022/11/28	0	0.00	5	82.30	82.50	-5	2,896	-0.17%
2022/11/25	10	81.60	0	0.00	80.50	10	2,882	0.35%
2022/11/22	5.1	86.57	5	84.14	82.90	0.1	2,816	0.00%
2022/11/21	0.1	85.10	0	0.00	86.30	0.1	2,738	0.00%
2022/11/09	0	0.00	5	79.10	78.30	-5	3,016	-0.17%
2022/10/31	0	0.00	23	78.42	77.00	-23	2,895	-0.79%
2022/10/28	3	81.07	3	80.77	80.80	0	2,838	0.00%
2022/10/19	28	68.55	0	0.00	70.40	28	2,376	1.18%
2022/09/28	0	0.00	5	63.00	63.00	-5	2,539	-0.20%
2022/09/08	2	83.00	2	82.80	83.20	0	2,926	0.00%
2022/08/18	3	82.30	3	83.10	83.90	0	3,198	0.00%
2022/08/17	5	90.92	0	0.00	88.00	5	3,013	0.17%
2022/07/06	2	108.50	2	109.00	106.50	0	6,132	0.00%
2022/07/01	1	112.00	6	112.17	109.00	-5	6,082	-0.08%
2022/06/30	1	112.00	1	113.00	110.50	0	6,034	0.00%
2022/06/29	0	0.00	1	110.50	110.50	-1	6,062	-0.02%
2022/06/24	2	105.00	2	106.50	107.50	0	6,191	0.00%
2022/06/17	2	100.50	2	101.00	101.00	0	6,524	0.00%
2022/06/16	2	105.50	2	105.50	105.50	0	6,414	0.00%
2022/06/15	5	113.00	0	0.00	108.00	5	6,386	0.08%
2022/06/10	2	114.00	2	115.50	113.50	0	6,130	0.00%
2022/06/09	0	0.00	28	115.00	114.50	-28	6,112	-0.46%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	5	116.00	6	118.08	116.50	-1	6,120	-0.02%
2022/05/24	5	115.50	0	0.00	114.50	5	6,028	0.08%
2022/05/18	28	120.50	0	0.00	120.00	28	5,866	0.48%
2022/05/12	1	114.00	1	116.00	112.00	0	5,612	0.00%
2022/05/11	1	119.50	1	117.50	115.50	0	5,588	0.00%
2022/05/05	1	122.00	1	123.00	122.00	0	5,479	0.00%
2022/05/03	1	124.00	0	0.00	123.50	1	5,418	0.02%
2022/04/29	0	0.00	1	126.50	127.50	-1	5,388	-0.02%
2022/04/28	1	131.50	0	0.00	125.00	1	5,336	0.02%
2022/04/27	1	130.50	1	132.00	134.00	0	5,177	0.00%
2022/04/26	25	136.28	33	132.05	133.50	-8	5,001	-0.16%
2022/04/25	1	126.00	1	127.50	127.50	0	4,210	0.00%
2022/04/18	12	132.00	2	134.50	132.50	10	3,801	0.26%
2022/04/15	0	0.00	5	131.30	130.50	-5	3,517	-0.14%
2022/04/14	1	120.00	2	122.75	124.00	-1	3,058	-0.03%
2022/04/01	0	0.00	5	113.50	115.50	-5	2,591	-0.19%
2022/03/31	5	112.50	5	113.50	111.00	0	2,490	0.00%
2022/03/30	16	112.53	11	113.50	112.50	5	2,432	0.21%
2022/03/29	1	114.00	4	117.13	113.50	-3	2,388	-0.13%
2022/03/28	1	121.00	6	120.67	121.50	-5	2,230	-0.22%
2022/03/25	8	117.00	0	0.00	119.00	8	2,145	0.37%
2022/03/24	0	0.00	7	114.71	119.50	-7	2,259	-0.31%
2022/03/08	0	0.00	1	105.50	105.00	-1	2,187	-0.05%
2022/03/04	10	112.50	5	113.50	112.00	5	2,133	0.23%
2022/03/03	5	112.50	10	113.50	114.00	-5	2,133	-0.23%
2022/03/02	5	112.50	5	113.00	112.50	0	2,126	0.00%
2022/02/24	0	0.00	1	109.00	108.50	-1	2,224	-0.04%
2022/02/22	5	112.00	0	0.00	111.50	5	2,257	0.22%
2022/02/21	0	0.00	6	113.17	113.50	-6	2,253	-0.27%
2022/02/16	5	110.00	0	0.00	109.50	5	2,266	0.22%
2022/02/08	0	0.00	1	112.50	110.50	-1	2,457	-0.04%
2022/01/24	1	110.00	0	0.00	109.00	1	2,524	0.04%
2022/01/21	1	112.00	0	0.00	111.00	1	2,549	0.04%
2022/01/19	1	113.00	0	0.00	112.50	1	2,676	0.04%
2022/01/18	0	0.00	2	116.00	115.50	-2	2,674	-0.07%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	1	115.00	0	0.00	115.00	1	2,695	0.04%
2022/01/13	0	0.00	1	118.00	116.00	-1	2,717	-0.04%
2022/01/12	1	114.50	1	116.00	116.00	0	2,715	0.00%
2022/01/11	8	117.19	2	118.25	116.50	6	2,728	0.22%
2022/01/10	2	116.50	7	119.21	121.00	-5	2,728	-0.18%
2021/12/22	0	0.00	2	112.50	112.00	-2	5,612	-0.04%
2021/12/20	1	116.00	0	0.00	114.00	1	5,569	0.02%
2021/12/17	4	117.38	3.5	117.29	116.50	0.5	5,313	0.01%
2021/12/16	0	0.00	5	111.00	111.00	-5	5,099	-0.10%
2021/12/15	5	108.50	0	0.00	109.00	5	5,101	0.10%
2021/12/14	0	0.00	5	111.00	108.50	-5	5,104	-0.10%
2021/12/10	5	108.50	0	0.00	108.50	5	5,104	0.10%
2021/12/02	0	0.00	2	110.00	110.00	-2	5,170	-0.04%
2021/11/30	0	0.00	5	111.00	112.00	-5	5,196	-0.10%
2021/11/29	5	108.50	0	0.00	109.00	5	5,193	0.10%
2021/11/22	0	0.00	1	110.00	109.50	-1	5,143	-0.02%
2021/11/19	0	0.00	6	111.08	111.50	-6	5,154	-0.12%
2021/11/17	5	108.50	0	0.00	107.50	5	5,138	0.10%
2021/11/16	1	108.50	0	0.00	108.50	1	5,148	0.02%
2021/11/15	1	108.50	5	109.10	109.00	-4	5,155	-0.08%
2021/11/10	0	0.00	3	115.50	114.00	-3	5,123	-0.06%
2021/11/09	0	0.00	3	114.00	114.50	-3	5,111	-0.06%
2021/11/08	0	0.00	6	115.58	114.00	-6	5,101	-0.12%
2021/11/05	1	110.00	0	0.00	110.50	1	5,044	0.02%
2021/11/04	5	111.30	0	0.00	110.50	5	5,066	0.10%
2021/11/02	2	113.50	4	111.75	111.50	-2	5,088	-0.04%
2021/11/01	4	116.13	0	0.00	115.00	4	5,076	0.08%
2021/10/29	8	113.75	0	0.00	113.00	8	5,063	0.16%
2021/10/28	2	111.00	5	111.00	114.00	-3	5,017	-0.06%
2021/10/27	3	107.50	3	107.33	109.00	0	4,896	0.00%
2021/10/26	0	0.00	1	107.00	106.00	-1	4,881	-0.02%
2021/10/22	3	105.33	0	0.00	105.50	3	4,896	0.06%
2021/10/21	1	106.50	1	107.00	108.00	0	4,909	0.00%
2021/10/20	0.5	108.50	0	0.00	106.50	0.5	4,874	0.01%
2021/10/18	5	108.00	0	0.00	107.50	5	4,837	0.10%
2021/10/15	7	108.00	7	109.86	110.50	0	4,826	0.00%
2021/10/14	1	111.00	1	111.50	111.50	0	4,733	0.00%
2021/10/08	1	120.50	1	121.00	121.00	0	4,420	0.00%
2021/10/07	3	119.67	4	118.50	123.50	-1	4,316	-0.02%
2021/10/06	3	127.00	2	132.00	122.00	1	4,053	0.02%
2021/10/05	1	118.50	1	117.50	123.50	0	3,406	0.00%
2021/10/04	0	0.00	1	121.00	121.50	-1	3,164	-0.03%
2021/10/01	11	118.73	11	115.64	113.00	0	2,791	0.00%
2021/09/30	1	108.00	16.4	113.66	116.50	-15.4	2,257	-0.68%
2021/09/07	0.4	107.50	0	0.00	107.00	0.4	4,045	0.01%
2021/09/03	5	111.00	0	0.00	108.50	5	4,632	0.11%
2021/09/01	10	111.50	0	0.00	111.00	10	5,140	0.19%
2021/08/31	5	111.00	5	112.00	112.00	0	5,146	0.00%
2021/08/30	5	111.00	5	112.50	112.00	0	5,221	0.00%
2021/08/26	0	0.00	5	115.00	115.00	-5	5,594	-0.09%
2021/08/18	0	0.00	1	110.00	115.00	-1	5,895	-0.02%
2021/08/10	5	117.50	0	0.00	115.50	5	6,044	0.08%
2021/08/09	1	119.50	5	121.00	119.50	-4	6,130	-0.07%
2021/08/05	5	117.00	0	0.00	119.00	5	6,271	0.08%
2021/08/04	1	119.00	0	0.00	118.50	1	6,460	0.02%
2021/07/28	0	0.00	0	123.00	123.00	0	7,292	0.00%
2021/07/15	0	0.00	1	128.00	131.00	-1	7,606	-0.01%
2021/07/13	1	127.00	0	0.00	126.00	1	7,810	0.01%
2021/07/07	1	133.00	0	0.00	130.50	1	7,908	0.01%
2021/07/01	1	133.50	0	0.00	129.50	1	7,797	0.01%
2021/06/24	0	0.00	1	134.00	134.50	-1	7,399	-0.01%
2021/06/22	2	141.25	1	138.00	137.50	1	7,170	0.01%
2021/06/21	0	0.00	10	133.00	133.50	-10	6,799	-0.15%
2021/06/17	0	0.00	3	132.00	132.50	-3	6,614	-0.05%
2021/06/16	1	134.00	0	0.00	132.50	1	6,410	0.02%
2021/06/15	1	129.50	0	0.00	130.00	1	6,149	0.02%
2021/06/11	11	124.82	0	0.00	124.50	11	5,929	0.19%
2021/06/10	0	0.00	3	125.50	121.50	-3	5,562	-0.05%
2021/06/09	0	0.00	2	114.00	123.50	-2	5,306	-0.04%
2021/06/07	2	112.50	0	0.00	111.50	2	5,059	0.04%
2021/06/04	11	124.45	10	120.95	116.00	1	4,986	0.02%
2021/06/02	2	116.00	0	0.00	115.00	2	4,624	0.04%
2021/05/31	5	108.50	5	112.50	110.50	0	4,564	0.00%
2021/05/19	0	0.00	1	106.00	106.00	-1	4,617	-0.02%
2021/05/18	1	102.50	5	103.00	104.50	-4	4,604	-0.09%
2021/05/12	5	113.00	0	0.00	105.50	5	4,288	0.12%
2021/05/11	0	116.50	1	119.00	116.00	-1	4,090	-0.02%
2021/05/10	11	123.55	11	124.77	122.50	0	3,867	0.00%
2021/05/07	1	118.00	0	0.00	116.50	1	3,558	0.03%
2021/05/05	0	0.00	1	105.00	109.00	-1	3,343	-0.03%
2021/04/23	0	0.00	3	111.50	112.00	-3	3,305	-0.09%
2021/04/21	0	0.00	3	117.50	116.50	-3	3,284	-0.09%
2021/04/19	1	118.00	0	0.00	119.00	1	3,242	0.03%
2021/04/12	1	110.00	1	112.50	112.00	0	3,162	0.00%
2021/04/01	0	0.00	2	105.50	106.00	-2	3,207	-0.06%
2021/03/24	0	106.50	0	0.00	106.00	0	3,537	0.00%
2021/03/18	0	0.00	1	113.00	113.50	-1	3,700	-0.03%
2021/03/04	1	115.50	1	117.50	113.00	0	4,113	0.00%
2021/02/26	8	117.81	5	118.80	114.00	3	4,366	0.07%
2021/02/18	0	0.00	3	110.00	109.50	-3	4,362	-0.07%
2021/02/17	3	105.83	0	0.00	108.00	3	4,402	0.07%
2021/02/05	2	103.50	0	0.00	103.50	2	4,388	0.05%
2021/02/04	0	0.00	5	105.00	105.00	-5	4,417	-0.11%
2021/02/03	0	0.00	1	105.00	102.00	-1	4,432	-0.02%
2021/01/29	1	100.50	0	0.00	100.50	1	4,630	0.02%
2021/01/25	0	0.00	1	110.00	110.50	-1	4,821	-0.02%
2021/01/22	2	104.00	0	0.00	105.00	2	4,748	0.04%
2021/01/21	0	0.00	2	100.50	100.50	-2	4,716	-0.04%
2021/01/20	2	100.50	0	0.00	100.00	2	4,804	0.04%
2021/01/12	1	103.00	5	103.50	101.50	-4	4,904	-0.08%
2021/01/07	5	112.50	0	0.00	113.50	5	4,952	0.10%
2020/12/30	0	0.00	5	108.00	109.00	-5	6,274	-0.08%
2020/12/29	1	110.50	1	109.00	109.00	0	6,638	0.00%
2020/12/28	5	109.50	0	0.00	110.00	5	6,673	0.07%
2020/12/21	2	117.75	7	115.64	118.50	-5	7,993	-0.06%
2020/12/18	1	115.00	1	112.50	112.00	0	8,037	0.00%
2020/12/16	2	112.50	0	0.00	114.00	2	8,311	0.02%
2020/12/14	5	117.50	0	0.00	116.50	5	8,628	0.06%
2020/12/11	0	0.00	2	120.00	120.00	-2	8,708	-0.02%
2020/12/10	5	122.50	5	125.50	121.50	0	8,802	0.00%
2020/12/08	5	121.00	0	0.00	121.50	5	9,665	0.05%
2020/12/02	0	0.00	2	127.00	126.00	-2	11,057	-0.02%
2020/11/27	0	0.00	1	129.00	129.00	-1	11,394	-0.01%
2020/11/25	0	0.00	5	126.00	125.50	-5	12,113	-0.04%
2020/11/24	5	121.00	0	0.00	120.00	5	12,092	0.04%
2020/11/19	1	126.50	0	0.00	126.00	1	12,815	0.01%
2020/11/18	0	0.00	1	125.00	124.50	-1	13,059	-0.01%
2020/11/17	3	126.00	2	124.50	124.00	1	13,204	0.01%
2020/11/09	1	135.00	0	0.00	134.00	1	14,046	0.01%
2020/11/06	1	131.50	1	132.00	131.00	0	13,998	0.00%
2020/11/05	2	134.50	3	130.17	130.00	-1	14,170	-0.01%
2020/10/21	1	134.00	1	132.00	132.00	0	15,659	0.00%
2020/10/15	0	0.00	10	140.50	138.00	-10	15,821	-0.06%
2020/10/14	3	143.33	2	142.25	141.50	1	15,766	0.01%
2020/10/13	15	140.30	2	139.75	139.50	13	15,613	0.08%
2020/10/06	1	133.50	2	137.75	138.00	-1	14,831	-0.01%
2020/09/28	2	125.25	2	124.25	124.00	0	14,564	0.00%
2020/09/25	4	132.00	2	134.00	123.50	2	14,299	0.01%
2020/09/24	0	0.00	1	131.00	131.00	-1	13,382	-0.01%
2020/09/22	1	132.00	1	129.50	130.00	0	13,125	0.00%
2020/09/21	3	134.67	2	134.75	132.00	1	13,008	0.01%
2020/09/18	6	132.75	7	133.71	135.00	-1	12,802	-0.01%
2020/09/17	1	133.00	1	131.00	129.00	0	12,474	0.00%
2020/09/16	0	0.00	11	128.64	132.00	-11	12,394	-0.09%
2020/09/15	1	130.50	1	129.00	129.50	0	12,266	0.00%
2020/09/14	1	129.00	0	0.00	129.00	1	12,154	0.01%
2020/09/11	5	136.90	4	138.75	130.50	1	11,857	0.01%
2020/09/10	2	133.50	1	132.00	133.50	1	11,230	0.01%
2020/09/09	2	130.00	2	133.25	134.00	0	10,947	0.00%
2020/09/08	2	130.25	72	127.56	127.00	-70	10,630	-0.66%
2020/09/07	2	133.00	4	135.75	132.50	-2	10,371	-0.02%
2020/09/04	0	0.00	2	124.00	124.00	-2	9,944	-0.02%
2020/09/03	0	0.00	1	122.50	124.50	-1	9,887	-0.01%
2020/09/02	0	0.00	1	124.00	123.50	-1	9,735	-0.01%
2020/09/01	1	120.00	0	0.00	120.00	1	9,670	0.01%
2020/08/31	0	0.00	2	118.00	123.00	-2	9,339	-0.02%
2020/08/27	2	113.00	0	0.00	113.50	2	8,776	0.02%
2020/08/26	0	0.00	3	110.67	113.50	-3	8,455	-0.04%
2020/08/25	0	0.00	1	109.00	108.00	-1	8,298	-0.01%
2020/08/24	1	101.00	2	105.75	108.00	-1	8,316	-0.01%
2020/08/21	0	0.00	2	102.50	102.50	-2	8,429	-0.02%
2020/08/20	6	97.58	5	99.60	99.00	1	8,356	0.01%
2020/08/18	0	0.00	1	104.00	105.00	-1	8,084	-0.01%
2020/08/17	1	99.40	1	100.00	101.00	0	7,657	0.00%
2020/08/13	6	97.35	13	99.58	99.40	-7	7,588	-0.09%
2020/08/12	1	98.20	10	98.20	98.20	-9	7,538	-0.12%
2020/08/11	10	100.50	0	0.00	99.10	10	7,552	0.13%
2020/08/10	0	0.00	50	100.50	98.40	-50	7,429	-0.67%
2020/08/07	5	95.70	17	98.41	100.00	-12	7,137	-0.17%
2020/08/06	5	94.00	0	0.00	93.70	5	6,803	0.07%
2020/08/04	5	93.90	1	96.00	94.00	4	6,837	0.06%
2020/08/03	1	93.00	1	92.70	93.00	0	6,713	0.00%
2020/07/31	50	93.00	0	0.00	92.20	50	6,772	0.74%
2020/07/30	1	95.40	1	95.90	93.50	0	7,089	0.00%
2020/07/29	0	0.00	7	90.40	92.80	-7	7,121	-0.10%
2020/07/28	4	88.65	2	88.00	87.60	2	6,862	0.03%
2020/07/27	5	88.80	9	89.36	89.30	-4	6,882	-0.06%
2020/07/24	7	88.97	70	87.80	87.70	-63	6,840	-0.92%
2020/07/23	5	89.42	6	89.77	89.60	-1	6,813	-0.01%
2020/07/22	5	88.80	5	89.80	88.40	0	6,770	0.00%
2020/07/21	1	89.10	1	89.10	89.10	0	6,617	0.00%
2020/07/20	1	87.40	1	87.90	87.90	0	6,546	0.00%
2020/07/17	56	86.83	2	88.00	86.60	54	6,502	0.83%
2020/07/16	0	0.00	5	87.80	88.00	-5	6,434	-0.08%
2020/07/15	42	86.09	11	85.79	85.50	31	6,338	0.49%
2020/07/14	6	83.80	1	84.80	83.70	5	6,094	0.08%
2020/07/13	20	85.75	4	86.80	84.50	16	6,103	0.26%
2020/07/10	29	85.31	8	86.71	85.20	21	6,061	0.35%
2020/07/09	14	84.69	41	84.13	83.70	-27	5,844	-0.46%
2020/07/08	3	82.63	17	81.05	82.50	-14	5,863	-0.24%
2020/07/07	4	82.80	0	0.00	81.50	4	5,885	0.07%
2020/07/06	0	0.00	1	85.10	85.00	-1	5,861	-0.02%
2020/07/03	5	84.80	15	84.97	84.80	-10	5,902	-0.17%
2020/07/02	3	85.00	6	84.88	84.70	-3	5,995	-0.05%
2020/07/01	0	0.00	31	84.04	85.40	-31	6,078	-0.51%
2020/06/22	0	0.00	25	86.52	87.10	-25	6,343	-0.39%
2020/06/17	0	0.00	1	87.10	86.90	-1	6,542	-0.02%
2020/06/16	1	87.10	1	86.90	86.90	0	6,739	0.00%
2020/06/11	3	88.93	1	89.30	87.40	2	7,441	0.03%
2020/06/10	11	91.06	0	0.00	91.00	11	7,668	0.14%
2020/06/09	21	91.74	1	91.90	91.70	20	8,053	0.25%
2020/06/08	0	0.00	2	93.10	92.90	-2	8,207	-0.02%
2020/06/05	1	89.70	1	90.70	91.40	0	8,337	0.00%
2020/06/03	0	0.00	1	88.90	88.40	-1	8,703	-0.01%
2020/06/02	1	89.20	1	88.90	88.90	0	8,813	0.00%
2020/06/01	3	89.77	0	0.00	91.20	3	8,787	0.03%
2020/05/29	0	0.00	2	91.65	89.50	-2	8,748	-0.02%
2020/05/28	28	91.77	2	89.95	91.80	26	8,599	0.30%
2020/05/27	11	87.50	4	87.53	87.50	7	8,429	0.08%
2020/05/26	72	86.94	0	0.00	86.40	72	8,592	0.84%
2020/05/25	0	0.00	5	86.20	86.50	-5	8,772	-0.06%
2020/05/22	5	86.10	5	87.10	84.30	0	8,761	0.00%
2020/05/20	7	85.19	6	86.47	84.60	1	8,723	0.01%
2020/05/18	0	0.00	13	85.71	87.70	-13	8,557	-0.15%
2020/05/15	12	83.58	9	84.51	83.20	3	8,482	0.04%
2020/05/14	14	85.78	2	87.35	84.20	12	8,460	0.14%
2020/05/13	7	86.43	0	0.00	85.90	7	8,343	0.08%
2020/05/12	1	89.20	1	87.50	87.40	0	8,258	0.00%
2020/05/06	1	93.60	1	94.50	88.50	0	7,962	0.00%
2020/05/05	0	0.00	7	89.27	91.30	-7	7,567	-0.09%
2020/04/30	1	82.70	6	83.77	83.80	-5	7,022	-0.07%
2020/04/28	0	0.00	2	81.25	82.50	-2	6,967	-0.03%
2020/04/27	2	79.20	0	0.00	80.00	2	6,962	0.03%
2020/04/23	2	80.60	0	0.00	80.50	2	6,897	0.03%
2020/04/21	1	82.30	1	80.60	80.90	0	6,863	0.00%
2020/04/13	5	82.20	10	81.66	82.00	-5	6,959	-0.07%
2020/04/10	0	0.00	1	82.50	84.50	-1	6,854	-0.01%
2020/04/09	1	84.20	1	82.60	81.30	0	6,781	0.00%
2020/04/08	11	83.28	1	84.20	84.30	10	6,713	0.15%
2020/04/07	0	0.00	10	82.90	83.00	-10	6,658	-0.15%
2020/04/01	1	77.60	1	78.90	78.90	0	6,473	0.00%
2020/03/31	15	76.70	15	76.57	77.70	0	6,388	0.00%
2020/03/30	10	74.60	5	75.60	74.10	5	6,324	0.08%
2020/03/27	5	75.70	32	76.35	75.60	-27	6,358	-0.42%
2020/03/26	5	76.10	5	77.10	75.80	0	6,378	0.00%
2020/03/25	5	75.30	5	76.30	75.30	0	6,323	0.00%
2020/03/24	5	74.10	0	0.00	74.60	5	6,241	0.08%
2020/03/23	6	69.75	6	71.35	72.50	0	6,196	0.00%
2020/03/20	0	0.00	5	73.98	73.00	-5	6,100	-0.08%
2020/03/19	5	71.60	6	79.72	71.60	-1	5,881	-0.02%
2020/03/13	1	83.50	1	83.00	84.40	0	4,749	0.00%
2020/03/10	0	0.00	1	79.30	83.30	-1	3,777	-0.03%
2020/03/05	0	0.00	3	76.90	77.50	-3	3,167	-0.09%
2020/03/04	3	76.17	0	0.00	75.90	3	3,118	0.10%
2020/03/02	3	73.50	27	75.22	79.00	-24	2,907	-0.83%
2020/02/27	27	74.02	12	76.83	73.60	15	2,709	0.55%
2020/02/26	2	75.05	21	74.92	77.00	-19	2,456	-0.77%
2020/02/25	1	73.30	3	73.33	73.40	-2	2,230	-0.09%
2020/02/24	1	72.70	1	73.50	73.20	0	2,209	0.00%
2020/02/21	1	72.60	1	73.10	73.10	0	2,184	0.00%
2020/02/20	2	72.30	2	72.60	72.60	0	2,157	0.00%
2020/02/19	9	72.54	9	72.90	72.30	0	2,161	0.00%
2020/02/18	3	72.57	3	72.33	71.80	0	2,151	0.00%
2020/02/17	1	71.60	17	71.22	72.30	-16	2,152	-0.74%
2020/02/14	1	69.60	5	69.58	69.50	-4	2,097	-0.19%
2020/02/13	2	69.35	2	69.10	68.70	0	2,132	0.00%
2020/02/12	2	68.75	2	69.20	68.70	0	2,164	0.00%
2020/02/11	3	68.80	3	68.83	68.50	0	2,196	0.00%
2020/02/06	4	69.03	4	69.53	68.90	0	2,498	0.00%
2020/02/05	2	68.25	2	68.95	68.10	0	2,498	0.00%
2020/02/03	6	63.50	6	64.80	66.90	0	2,519	0.00%
2020/01/31	1	67.90	0	0.00	68.60	1	2,555	0.04%
2020/01/30	3	68.70	0	0.00	66.90	3	2,568	0.12%
2020/01/20	9	71.90	0	0.00	71.80	9	2,529	0.36%
2020/01/17	2	71.90	0	0.00	71.80	2	2,589	0.08%
2020/01/14	2	72.40	2	72.85	72.30	0	2,602	0.00%
2020/01/13	31	74.32	27	75.56	72.50	4	2,575	0.16%
2020/01/10	1	69.80	12	70.38	70.10	-11	2,429	-0.45%
2020/01/09	7	68.63	7	69.37	68.50	0	2,378	0.00%
2020/01/08	2	68.10	0	0.00	68.00	2	2,370	0.08%
2020/01/03	4	71.75	0	0.00	71.40	4	2,505	0.16%
2020/01/02	0	0.00	2	73.20	72.60	-2	2,547	-0.08%
2019/12/31	1	72.20	0	0.00	72.20	1	2,540	0.04%
2019/12/30	0	0.00	10	72.30	72.30	-10	2,545	-0.39%
2019/12/25	17	73.58	5	74.22	72.60	12	2,559	0.47%
2019/12/24	13	74.92	1	77.50	75.00	12	2,531	0.47%
2019/12/23	0	0.00	23	74.71	75.80	-23	2,496	-0.92%
2019/12/20	1	73.20	2	73.70	73.20	-1	2,407	-0.04%
2019/12/19	1	72.90	1	73.40	72.70	0	2,446	0.00%
2019/12/12	8	71.40	0	0.00	71.30	8	2,566	0.31%
2019/12/10	0	0.00	10	72.00	71.80	-10	2,719	-0.37%
2019/11/28	1	72.20	0	0.00	72.20	1	3,064	0.03%
2019/11/26	6	73.10	1	73.50	73.80	5	3,088	0.16%
2019/11/25	0	0.00	11	72.72	72.70	-11	3,105	-0.35%
2019/11/22	2	71.80	0	0.00	71.80	2	3,144	0.06%
2019/11/19	0	0.00	5	72.22	72.30	-5	3,214	-0.16%
2019/11/15	1	73.10	0	0.00	72.80	1	3,217	0.03%
2019/11/14	15	73.43	0	0.00	72.50	15	3,203	0.47%
2019/11/12	1	74.70	14	74.72	74.60	-13	3,174	-0.41%
2019/11/11	18	74.52	0	0.00	73.00	18	3,136	0.57%
2019/11/08	3	75.60	1	76.20	75.60	2	3,100	0.06%
2019/11/07	3	75.60	5	76.46	76.30	-2	3,072	-0.07%
2019/11/06	18	75.79	29	76.77	75.20	-11	3,027	-0.36%
2019/11/05	33	75.66	13	76.73	75.00	20	2,937	0.68%
2019/11/04	1	71.90	2	72.90	73.10	-1	2,784	-0.04%
2019/11/01	13	70.78	20	72.08	72.80	-7	2,777	-0.25%
2019/10/31	5	71.62	0	0.00	71.30	5	2,826	0.18%
2019/10/30	0	0.00	32	72.60	72.40	-32	2,853	-1.12%
2019/10/29	3	71.13	0	0.00	70.50	3	2,838	0.11%
2019/10/28	10	72.20	1	72.10	72.00	9	2,938	0.31%
2019/10/25	22	71.85	4	73.55	71.50	18	3,007	0.60%
2019/10/23	3	74.33	2	73.70	73.50	1	3,136	0.03%
2019/10/21	3	74.77	3	74.50	74.40	0	3,257	0.00%
2019/10/17	6	75.10	1	75.90	75.20	5	3,452	0.14%
2019/10/16	7	75.76	4	76.08	75.30	3	3,670	0.08%
2019/10/15	11	76.80	2	77.80	76.00	9	4,065	0.22%
2019/10/14	20	77.85	15	78.73	77.60	5	4,178	0.12%
2019/10/09	1	76.40	12	77.37	77.40	-11	4,093	-0.27%
2019/10/08	8	76.39	16	76.86	76.20	-8	4,021	-0.20%
2019/10/03	12	74.78	3	75.50	74.60	9	4,037	0.22%
2019/10/02	8	75.64	9	76.71	75.30	-1	4,017	-0.02%
2019/09/27	0	0.00	1	74.10	73.90	-1	4,033	-0.02%
2019/09/26	8	75.88	1	75.30	75.30	7	4,005	0.17%
2019/09/24	5	77.00	7	77.49	77.00	-2	3,966	-0.05%
2019/09/20	2	76.20	0	0.00	75.80	2	3,914	0.05%
2019/09/19	10	76.73	0	0.00	76.30	10	3,899	0.26%
2019/09/18	28	77.91	35	78.48	77.70	-7	3,860	-0.18%
2019/09/17	9	77.63	10	77.94	77.30	-1	3,835	-0.03%
2019/09/16	15	78.33	21	78.80	77.50	-6	3,934	-0.15%
2019/09/12	5	76.80	14	77.34	76.80	-9	3,825	-0.24%
2019/09/11	11	76.14	10	76.70	76.60	1	3,803	0.03%
2019/09/10	5	74.80	0	0.00	74.80	5	3,744	0.13%
2019/09/06	0	0.00	5	75.80	76.00	-5	3,696	-0.14%
2019/09/04	1	75.30	0	0.00	74.90	1	3,762	0.03%
2019/09/03	7	74.77	40	73.85	74.10	-33	3,726	-0.89%
2019/09/02	2	71.10	6	71.47	71.60	-4	3,675	-0.11%
2019/08/27	19	70.36	0	0.00	70.00	19	3,929	0.48%
2019/08/23	0	0.00	1	72.30	71.50	-1	3,993	-0.03%
2019/08/22	10	71.92	0	0.00	71.30	10	3,966	0.25%
2019/08/21	5	72.70	0	0.00	73.00	5	3,928	0.13%
2019/08/19	2	72.90	0	0.00	72.90	2	3,923	0.05%
2019/08/16	0	0.00	6	73.78	73.50	-6	3,934	-0.15%
2019/08/14	5	73.12	0	0.00	72.60	5	3,974	0.13%
2019/08/13	8	73.89	3	74.50	73.40	5	4,081	0.12%
2019/08/12	1	74.40	6	74.92	74.30	-5	4,085	-0.12%
2019/08/08	0	0.00	13	73.65	74.30	-13	4,088	-0.32%
2019/08/07	13	73.18	12	73.94	72.10	1	4,098	0.02%
2019/08/06	4	71.15	4	71.73	72.60	0	4,114	0.00%
2019/08/05	8	72.79	9	73.64	72.90	-1	4,117	-0.02%
2019/08/02	22	72.94	10	73.46	73.40	12	4,112	0.29%
2019/08/01	7	75.86	7	76.40	75.40	0	4,051	0.00%
2019/07/31	9	76.14	19	76.81	76.60	-10	4,034	-0.25%
2019/07/30	41	77.07	13	77.24	75.80	28	4,001	0.70%
2019/07/29	1	80.30	0	0.00	79.90	1	3,882	0.03%
2019/07/26	6	81.70	5	80.74	81.60	1	3,842	0.03%
2019/07/25	5	79.74	5	80.46	79.80	0	3,739	0.00%
2019/07/24	7	79.81	7	80.51	79.80	0	3,714	0.00%
2019/07/22	7	78.84	7	80.04	78.80	0	3,615	0.00%
2019/07/19	12	78.89	12	79.60	79.20	0	3,610	0.00%
2019/07/18	19	79.58	21	80.40	76.80	-2	3,515	-0.06%
2019/07/17	24	78.90	9	78.57	78.10	15	3,303	0.45%
2019/07/16	6	71.62	27	72.15	74.00	-21	2,902	-0.72%
2019/07/15	2	69.10	0	0.00	69.30	2	2,751	0.07%
2019/07/09	8	70.45	15	70.57	70.50	-7	2,869	-0.24%
2019/07/05	6	69.12	6	69.80	69.20	0	2,877	0.00%
2019/07/04	6	68.60	11	68.88	69.00	-5	2,863	-0.17%
2019/07/03	0	0.00	5	67.20	67.10	-5	2,838	-0.18%
2019/07/02	0	0.00	8	66.41	67.00	-8	2,871	-0.28%
2019/07/01	1	65.20	3	65.77	65.10	-2	2,891	-0.07%
2019/06/28	6	64.70	0	0.00	64.90	6	2,906	0.21%
2019/06/27	5	65.50	0	0.00	65.50	5	2,937	0.17%
2019/06/24	6	65.43	6	66.07	66.10	0	3,004	0.00%
2019/06/21	24	67.33	8	67.83	66.90	16	2,962	0.54%
2019/06/20	0	0.00	1	70.60	69.90	-1	2,865	-0.03%
2019/06/19	1	69.60	1	70.30	69.90	0	2,941	0.00%
2019/06/18	0	0.00	7	69.30	69.30	-7	3,037	-0.23%
2019/06/17	1	70.10	0	0.00	69.70	1	3,236	0.03%
2019/06/13	5	69.60	4	70.50	69.60	1	3,325	0.03%
2019/06/12	9	70.49	11	71.38	70.00	-2	3,290	-0.06%
2019/06/11	0	0.00	3	69.50	69.30	-3	3,206	-0.09%
2019/06/10	6	69.40	6	70.37	70.10	0	3,183	0.00%
2019/06/06	1	68.40	0	0.00	68.70	1	3,137	0.03%
2019/06/05	0	0.00	8	68.28	68.60	-8	3,078	-0.26%
2019/06/04	2	65.80	5	65.72	66.00	-3	2,931	-0.10%
2019/06/03	2	64.90	2	65.05	64.10	0	2,900	0.00%
2019/05/31	1	65.20	19	63.92	65.40	-18	2,850	-0.63%
2019/05/30	6	61.93	1	62.70	62.00	5	2,749	0.18%
2019/05/29	2	62.20	7	62.80	62.10	-5	2,775	-0.18%
2019/05/27	9	61.99	3	62.83	62.20	6	2,780	0.22%
2019/05/24	4	62.78	2	64.00	62.30	2	2,789	0.07%
2019/05/23	18	62.66	21	63.35	63.10	-3	2,807	-0.11%
2019/05/22	8	63.10	7	63.94	62.40	1	2,851	0.04%
2019/05/21	11	63.40	3	64.57	63.10	8	2,864	0.28%
2019/05/20	12	64.84	43	64.10	64.40	-31	2,977	-1.04%
2019/05/17	1	60.40	2	60.90	60.80	-1	2,901	-0.03%
2019/05/16	11	60.94	1	60.60	60.00	10	2,945	0.34%
2019/05/15	0	0.00	13	61.71	62.60	-13	2,945	-0.44%
2019/05/14	13	57.85	19	59.08	60.40	-6	2,978	-0.20%
2019/05/13	7	59.31	2	60.60	59.00	5	3,060	0.16%
2019/05/10	9	61.08	1	62.50	60.80	8	3,121	0.26%
2019/05/09	8	61.35	3	63.37	62.00	5	3,214	0.16%
2019/05/08	10	62.81	1	64.00	62.70	9	3,271	0.28%
2019/05/07	0	0.00	5	64.30	63.70	-5	3,348	-0.15%
2019/05/06	0	0.00	4	63.20	63.60	-4	3,616	-0.11%
2019/05/03	4	63.30	7	63.56	63.50	-3	3,946	-0.08%
2019/05/02	18	63.27	13	64.26	62.40	5	4,045	0.12%
2019/04/30	2	61.30	0	0.00	60.90	2	4,023	0.05%
2019/04/29	10	61.87	4	62.75	62.00	6	4,088	0.15%
2019/04/26	4	62.85	1	64.00	62.40	3	4,083	0.07%
2019/04/25	11	66.32	1	66.70	64.60	10	4,066	0.25%
2019/04/24	4	68.60	7	69.40	68.40	-3	4,033	-0.07%
2019/04/23	8	69.00	6	70.18	68.20	2	4,058	0.05%
2019/04/22	6	69.43	14	69.86	68.90	-8	4,040	-0.20%
2019/04/19	1	68.50	8	69.60	68.20	-7	4,055	-0.17%
2019/04/18	14	67.16	11	68.37	70.00	3	4,143	0.07%
2019/04/17	8	70.04	5	71.04	69.40	3	4,083	0.07%
2019/04/16	0	0.00	2	72.20	71.90	-2	4,072	-0.05%
2019/04/15	1	71.80	3	72.47	72.50	-2	4,159	-0.05%
2019/04/12	11	72.72	1	72.30	71.90	10	4,313	0.23%
2019/04/11	10	74.72	11	75.66	74.00	-1	4,398	-0.02%
2019/04/09	7	73.63	2	74.60	73.60	5	4,515	0.11%
2019/04/08	11	73.92	7	74.73	74.10	4	4,521	0.09%
2019/04/03	7	73.14	12	73.90	73.70	-5	4,517	-0.11%
2019/04/02	1	72.10	1	72.80	72.00	0	4,550	0.00%
2019/04/01	6	71.95	0	0.00	71.70	6	4,815	0.12%
2019/03/29	1	73.10	54	73.32	74.00	-53	4,907	-1.08%
2019/03/28	3	71.30	1	72.00	71.40	2	4,929	0.04%
2019/03/27	3	73.43	0	0.00	72.80	3	4,948	0.06%
2019/03/26	10	74.59	10	75.21	73.80	0	5,053	0.00%
2019/03/25	9	74.14	1	75.20	74.00	8	5,074	0.16%
2019/03/22	18	75.37	15	75.98	76.30	3	5,057	0.06%
2019/03/21	33	75.81	5	77.62	74.20	28	5,039	0.56%
2019/03/20	7	75.74	22	75.58	75.80	-15	4,979	-0.30%
2019/03/19	6	72.28	21	72.10	72.50	-15	4,803	-0.31%
2019/03/18	1	69.30	1	70.20	69.40	0	4,713	0.00%
2019/03/15	2	68.90	3	69.30	69.00	-1	4,770	-0.02%
2019/03/14	2	68.50	0	0.00	68.20	2	4,799	0.04%
2019/03/12	1	69.70	1	70.40	69.10	0	4,923	0.00%
2019/03/11	1	69.60	1	70.20	69.00	0	5,007	0.00%
2019/03/08	0	0.00	8	68.93	69.40	-8	5,068	-0.16%
2019/03/07	2	67.15	0	0.00	67.30	2	5,365	0.04%
2019/03/04	4	70.28	3	71.17	69.10	1	5,658	0.02%
2019/02/27	1	68.10	1	68.70	69.40	0	5,910	0.00%
2019/02/26	22	69.86	0	0.00	69.20	22	6,016	0.37%
2019/02/25	30	70.39	0	0.00	70.40	30	6,074	0.49%
2019/02/22	8	69.78	1	70.10	70.10	7	6,109	0.11%
2019/02/21	9	71.88	10	72.10	71.00	-1	6,109	-0.02%
2019/02/20	1	70.40	0	0.00	70.10	1	6,103	0.02%
2019/02/19	15	70.39	15	70.93	70.10	0	6,159	0.00%
2019/02/18	1	68.50	10	68.30	68.50	-9	6,167	-0.15%
2019/02/15	3	69.13	2	70.45	68.20	1	6,632	0.02%
2019/02/13	2	69.30	1	70.70	68.70	1	6,744	0.01%
2019/02/12	25	70.32	10	71.45	70.00	15	6,721	0.22%
2019/02/11	4	71.15	3	70.23	69.90	1	6,675	0.01%
2019/01/30	2	67.60	3	67.63	65.80	-1	6,692	-0.01%
2019/01/29	1	66.50	3	66.97	66.90	-2	6,755	-0.03%
2019/01/28	7	65.79	10	66.45	66.30	-3	6,809	-0.04%
2019/01/25	9	64.60	1	64.40	64.40	8	6,929	0.12%
2019/01/24	26	62.06	39	63.75	65.60	-13	6,718	-0.19%
2019/01/23	2	58.70	21	58.53	60.00	-19	6,490	-0.29%
2019/01/22	1	56.30	2	55.75	56.30	-1	6,503	-0.02%
2019/01/21	18	53.86	11	55.07	55.20	7	6,652	0.11%
2019/01/18	1	57.50	2	57.45	58.10	-1	6,676	-0.01%
2019/01/17	4	57.40	1	58.90	56.60	3	6,808	0.04%
2019/01/16	0	0.00	1	57.80	57.80	-1	6,925	-0.01%
2019/01/15	7	54.49	24	56.13	56.50	-17	7,096	-0.24%
2019/01/14	1	54.20	0	0.00	54.20	1	7,266	0.01%
2019/01/10	8	55.48	17	55.32	55.10	-9	7,773	-0.12%
2019/01/08	7	52.80	1	53.20	52.50	6	7,968	0.08%
2019/01/07	8	52.75	7	54.19	52.80	1	8,129	0.01%
2019/01/04	7	53.13	0	0.00	52.50	7	8,277	0.08%
2019/01/03	2	58.15	2	58.90	58.30	0	8,492	0.00%
2019/01/02	15	61.91	6	61.70	61.10	9	8,680	0.10%
2018/12/28	6	65.97	14	65.89	65.00	-8	8,801	-0.09%
2018/12/27	3	63.87	3	64.53	63.70	0	9,037	0.00%
2018/12/26	4	64.28	2	65.40	63.20	2	9,370	0.02%
2018/12/25	9	65.08	2	65.35	65.00	7	9,769	0.07%
2018/12/24	28	67.26	38	67.93	67.10	-10	10,018	-0.10%
2018/12/22	3	64.90	23	64.45	65.00	-20	10,207	-0.20%
2018/12/21	6	58.93	0	0.00	59.10	6	10,623	0.06%
2018/12/20	4	60.05	3	61.10	59.00	1	10,960	0.01%
2018/12/19	2	61.00	5	61.32	60.50	-3	11,468	-0.03%
2018/12/18	2	62.75	1	63.50	61.00	1	11,953	0.01%
2018/12/14	4	63.55	2	63.70	63.20	2	12,465	0.02%
2018/12/13	15	66.14	10	67.31	65.00	5	12,579	0.04%
2018/12/10	1	64.30	1	65.50	64.30	0	13,465	0.00%
2018/12/06	3	65.33	2	67.30	64.80	1	14,114	0.01%
2018/12/05	5	66.74	8	66.71	66.90	-3	14,250	-0.02%
2018/12/04	6	69.17	4	70.08	69.20	2	14,513	0.01%
2018/12/03	2	68.35	6	68.93	68.30	-4	14,797	-0.03%
2018/11/30	3	67.47	7	67.96	67.80	-4	14,973	-0.03%
2018/11/29	17	70.66	402	68.84	68.20	-385	14,764	-2.61%	大賣/鉅額交易
2018/11/28	5	71.28	2	71.80	71.00	3	14,595	0.02%
2018/11/27	1	71.80	2	72.70	73.00	-1	14,535	-0.01%
2018/11/26	25	70.05	20	71.22	72.30	5	14,478	0.03%
2018/11/23	5	75.76	4	76.40	74.80	1	14,229	0.01%
2018/11/22	15	77.49	4	78.15	76.50	11	14,115	0.08%
2018/11/21	4	80.13	4	81.03	80.30	0	14,052	0.00%
2018/11/20	1	80.00	1	80.70	80.00	0	14,013	0.00%
2018/11/19	1	80.70	1	81.40	80.70	0	14,004	0.00%
2018/11/16	9	81.73	3	81.67	80.30	6	14,049	0.04%
2018/11/15	13	83.12	4	84.85	82.20	9	13,976	0.06%
2018/11/14	45	85.98	33	85.44	83.80	12	13,824	0.09%
2018/11/13	7	78.99	19	80.43	80.90	-12	13,419	-0.09%
2018/11/12	7	80.86	13	81.61	80.20	-6	13,402	-0.04%
2018/11/08	13	79.22	7	81.37	78.50	6	13,296	0.05%
2018/11/07	17	80.70	12	81.58	80.30	5	13,236	0.04%
2018/11/06	31	80.31	33	81.01	79.50	-2	13,157	-0.02%
2018/11/05	8	79.46	7	80.39	78.60	1	12,993	0.01%
2018/11/02	36	79.38	42	77.86	77.70	-6	12,891	-0.05%
2018/11/01	1	74.70	1	75.60	74.50	0	12,665	0.00%
2018/10/31	8	74.59	6	75.40	74.30	2	12,596	0.02%
2018/10/30	16	71.79	16	73.75	74.20	0	12,473	0.00%
2018/10/29	25	74.16	7	74.44	72.20	18	12,330	0.15%
2018/10/26	12	79.76	11	81.51	77.10	1	12,151	0.01%
2018/10/25	9	78.31	11	79.22	80.00	-2	12,043	-0.02%
2018/10/24	9	81.38	14	82.26	81.10	-5	11,906	-0.04%
2018/10/23	11	82.50	7	82.91	81.40	4	11,815	0.03%
2018/10/22	10	80.69	17	81.24	81.80	-7	11,596	-0.06%
2018/10/19	10	76.32	20	77.80	78.70	-10	11,432	-0.09%
2018/10/18	33	75.71	32	76.72	76.90	1	11,219	0.01%
2018/10/17	6	76.67	7	77.77	75.00	-1	10,919	-0.01%
2018/10/16	12	77.43	6	78.18	75.50	6	10,849	0.06%
2018/10/15	12	79.38	3	80.63	78.00	9	10,703	0.08%
2018/10/12	10	78.59	21	79.78	81.00	-11	10,551	-0.10%
2018/10/11	41	79.25	99	77.91	77.40	-58	10,349	-0.56%
2018/10/09	8	83.96	30	84.32	86.00	-22	10,213	-0.22%
2018/10/08	20	84.01	31	83.88	83.00	-11	10,041	-0.11%
2018/10/05	38	85.80	29	86.86	86.00	9	9,870	0.09%
2018/10/04	11	86.14	32	87.28	88.90	-21	9,556	-0.22%
2018/10/03	28	87.63	6	90.23	84.30	22	9,225	0.24%
2018/10/02	11	90.42	3	90.43	90.00	8	8,836	0.09%
2018/10/01	45	90.88	25	92.26	92.50	20	8,548	0.23%
2018/09/28	17	93.66	42	96.74	90.90	-25	8,092	-0.31%
2018/09/27	0	0.00	6	97.97	99.00	-6	7,571	-0.08%
2018/09/26	64	96.82	12	94.73	100.00	52	7,234	0.72%
2018/09/25	22	90.91	55	95.93	91.40	-33	6,718	-0.49%
2018/09/21	17	89.58	25	89.89	93.50	-8	6,141	-0.13%
2018/09/20	126	84.92	32	85.73	86.20	94	5,790	1.62%	大買/
2018/09/19	9	84.76	3	85.00	84.40	6	5,686	0.11%
2018/09/18	19	84.04	3	84.47	83.50	16	5,687	0.28%
2018/09/17	17	84.44	8.4	82.84	85.20	8.6	5,506	0.16%
2018/09/14	46	79.39	41	80.23	80.00	5	5,357	0.09%
2018/09/13	5	83.20	0	0.00	83.10	5	5,057	0.10%
2018/09/12	6	83.50	56	84.93	85.00	-50	4,890	-1.02%
2018/09/10	10	75.75	50	76.62	77.50	-40	4,947	-0.81%
2018/09/07	5	73.80	158	74.55	74.50	-153	4,690	-3.26%	大賣/鉅額交易
2018/09/06	8	70.76	56	71.39	69.30	-48	4,552	-1.05%
2018/09/05	15	69.37	44	68.63	69.70	-29	4,361	-0.66%
2018/09/03	6.3	62.98	0	0.00	62.60	6.3	4,278	0.15%
2018/08/31	2	63.90	6	64.23	63.80	-4	4,283	-0.09%
2018/08/30	50	64.26	17	63.87	64.10	33	4,310	0.77%
2018/08/29	6	62.45	0	0.00	62.20	6	4,346	0.14%
2018/08/28	1	62.40	0	0.00	62.00	1	4,388	0.02%
2018/08/27	0	0.00	5	63.60	62.70	-5	4,500	-0.11%
2018/08/24	1	61.80	0	0.00	62.00	1	4,559	0.02%
2018/08/23	6	63.53	11	63.65	62.90	-5	4,554	-0.11%
2018/08/21	3	60.77	2	61.85	61.10	1	4,499	0.02%
2018/08/20	7	60.36	13	61.37	61.50	-6	4,545	-0.13%
2018/08/17	11	61.18	1	61.10	60.50	10	4,488	0.22%
2018/08/16	4	61.00	6	62.72	62.80	-2	4,435	-0.05%
2018/08/15	2	62.15	0	0.00	62.00	2	4,526	0.04%
2018/08/14	0	0.00	1	63.60	63.60	-1	4,522	-0.02%
2018/08/13	5	62.60	0	0.00	62.00	5	4,511	0.11%
2018/08/10	4	66.15	0	0.00	65.10	4	4,476	0.09%
2018/08/09	7	66.20	3	66.87	66.70	4	4,462	0.09%
2018/08/08	10	68.80	0	0.00	68.50	10	4,433	0.23%
2018/08/07	50	69.00	0	0.00	68.90	50	4,430	1.13%
2018/08/06	5	69.30	0	0.00	68.80	5	4,434	0.11%
2018/07/30	5	69.20	0	0.00	68.70	5	4,552	0.11%
2018/07/17	3	67.57	0	0.00	67.20	3	4,953	0.06%
2018/07/16	1	68.40	4	68.53	70.60	-3	4,762	-0.06%
2018/07/10	0	0.00	2	64.90	65.40	-2	4,665	-0.04%
2018/07/04	0	0.00	1	60.70	62.40	-1	6,067	-0.02%
2018/07/03	1	60.00	0	0.00	60.10	1	6,390	0.02%
2018/07/02	0	0.00	10	62.00	62.30	-10	6,626	-0.15%
2018/06/29	4	64.45	2	65.40	63.50	2	7,054	0.03%
2018/06/28	5	64.10	5	65.22	63.90	0	7,658	0.00%
2018/06/27	11	66.67	0	0.00	62.70	11	8,332	0.13%
2018/06/26	3	61.90	0	0.00	64.90	3	8,802	0.03%
2018/06/25	10	63.36	13	64.49	62.10	-3	8,792	-0.03%
2018/06/22	10	62.90	0	0.00	61.60	10	8,963	0.11%
2018/06/21	10	67.80	5	68.42	66.20	5	9,315	0.05%
2018/06/19	0	0.00	5	66.00	69.50	-5	9,680	-0.05%
2018/06/15	6	64.57	6	65.38	63.20	0	9,827	0.00%
2018/06/14	10	65.05	11	65.78	62.50	-1	9,898	-0.01%
2018/06/13	0	0.00	16	59.11	60.60	-16	10,054	-0.16%
2018/06/12	0	0.00	1	55.30	55.10	-1	10,117	-0.01%
2018/06/11	4	54.10	8	55.00	54.70	-4	10,221	-0.04%
2018/06/08	2	55.55	1	57.20	54.70	1	10,384	0.01%
2018/06/07	9	57.14	6	58.10	56.60	3	10,840	0.03%
2018/06/06	3	57.20	8	58.14	58.90	-5	11,129	-0.04%
2018/06/05	12	57.03	3	57.77	56.20	9	11,160	0.08%
2018/06/04	20	57.61	29	58.28	58.00	-9	11,225	-0.08%
2018/06/01	3	48.55	18	52.33	54.20	-15	11,274	-0.13%
2018/05/31	8	49.71	4	50.28	49.35	4	11,491	0.03%
2018/05/30	2	50.50	3	51.00	50.00	-1	11,776	-0.01%
2018/05/29	3	50.67	10	51.75	50.50	-7	11,998	-0.06%
2018/05/28	15	51.04	6	51.83	50.30	9	12,283	0.07%
2018/05/25	9	55.99	0	0.00	55.10	9	12,605	0.07%
2018/05/24	1	58.80	1	59.40	59.00	0	13,238	0.00%
2018/05/23	1	58.00	1	58.90	59.20	0	13,666	0.00%
2018/05/22	0	0.00	6	56.55	58.00	-6	13,930	-0.04%
2018/05/21	1	52.40	1	53.50	53.50	0	14,389	0.00%
2018/05/18	2	49.58	4	50.45	50.30	-2	14,603	-0.01%
2018/05/17	2	50.00	10	49.30	49.55	-8	14,865	-0.05%
2018/05/16	0	0.00	1	51.40	51.40	-1	15,251	-0.01%
2018/05/15	1	51.00	4	51.88	51.00	-3	15,889	-0.02%
2018/05/14	6	48.33	4	49.83	49.60	2	16,541	0.01%
2018/05/11	1	52.00	4	51.48	52.00	-3	17,175	-0.02%
2018/05/10	2	47.95	1	48.30	48.60	1	17,546	0.01%
2018/05/09	5	44.30	8	47.61	49.00	-3	17,854	-0.02%
2018/05/08	8	48.53	0	0.00	46.80	8	17,929	0.04%
2018/05/07	4	49.25	3	51.67	52.00	1	17,936	0.01%
2018/05/04	5	53.40	0	0.00	53.40	5	17,963	0.03%
2018/04/30	1	72.80	1	74.90	73.10	0	18,108	0.00%
2018/04/27	8	72.60	12	73.41	73.80	-4	18,128	-0.02%
2018/04/26	20	75.36	1	84.00	73.70	19	17,823	0.11%
2018/04/24	11	82.38	6	84.98	81.00	5	17,647	0.03%
2018/04/20	1	83.00	1	83.00	82.60	0	17,939	0.00%
2018/04/19	1	84.00	1	82.70	83.50	0	17,908	0.00%
2018/04/18	1	83.00	1	84.00	83.10	0	17,921	0.00%
2018/04/17	1	81.80	4.5	82.25	83.00	-3.5	17,958	-0.02%
2018/04/16	0	0.00	1	83.80	82.60	-1	18,044	-0.01%
2018/04/13	90	82.58	0	0.00	84.80	90	18,169	0.50%
2018/04/12	19	85.00	0	0.00	85.00	19	18,343	0.10%
2018/04/11	31	83.79	32	84.56	86.00	-1	18,776	-0.01%
2018/04/10	47	85.00	31	85.12	83.30	16	18,412	0.09%
2018/04/09	10	92.50	0	0.00	92.50	10	17,913	0.06%
2018/04/03	0	0.00	10	83.60	84.10	-10	17,701	-0.06%
2018/04/02	1	83.20	1	81.70	81.70	0	17,646	0.00%
2018/03/31	53	80.88	23	80.83	80.50	30	17,313	0.17%
2018/03/30	33	80.62	15	81.60	83.40	18	16,682	0.11%
2018/03/29	1	74.10	15	72.77	75.90	-14	15,958	-0.09%
2018/03/28	20	69.00	0	0.00	69.00	20	15,366	0.13%
2018/03/27	91	69.65	12	70.63	69.50	79	15,310	0.52%
2018/03/26	91	69.35	11	68.94	70.00	80	15,026	0.53%
2018/03/23	4	65.10	67	66.57	67.50	-63	14,647	-0.43%
2018/03/22	139	65.83	130	66.63	65.70	9	14,338	0.06%	大買/大賣/
2018/03/21	22	66.25	24	66.90	65.70	-2	13,650	-0.01%
2018/03/20	2	63.75	3	64.17	64.30	-1	13,424	-0.01%
2018/03/19	77	65.89	27	64.36	63.10	50	13,399	0.37%
2018/03/16	11	61.93	11	62.94	61.20	0	13,028	0.00%
2018/03/15	37	60.84	28	61.56	61.40	9	12,907	0.07%
2018/03/14	12	61.75	23	62.01	61.00	-11	12,787	-0.09%
2018/03/13	41	60.27	24	60.89	60.00	17	12,630	0.13%
2018/03/12	10	59.65	43	59.74	62.90	-33	12,141	-0.27%
2018/03/09	21	57.68	5	59.80	57.20	16	11,822	0.14%
2018/03/08	11	57.84	11	58.35	58.50	0	11,720	0.00%
2018/03/07	9	58.49	0	0.00	58.00	9	11,607	0.08%
2018/03/06	12	58.68	12	60.99	60.70	0	11,486	0.00%
2018/03/05	40	58.32	33	59.08	59.00	7	11,234	0.06%
2018/03/02	3	62.23	3	62.53	61.80	0	10,941	0.00%
2018/03/01	4	62.18	7	62.97	63.50	-3	10,699	-0.03%
2018/02/27	9	60.44	6	62.17	62.50	3	10,391	0.03%
2018/02/26	20	56.04	35	58.12	59.00	-15	10,017	-0.15%
2018/02/23	80	57.57	13	66.32	56.50	67	9,342	0.72%
2018/02/22	9	61.56	13	61.23	62.70	-4	8,886	-0.05%
2018/02/21	17	54.26	28	55.78	57.00	-11	8,514	-0.13%
2018/02/12	8	50.55	24	50.90	51.90	-16	8,049	-0.20%
2018/02/09	18	44.93	16	48.16	47.20	2	7,837	0.03%
2018/02/08	25	47.96	17	49.10	46.30	8	7,587	0.11%
2018/02/07	32	52.11	22	54.12	48.95	10	7,199	0.14%
2018/02/06	20	53.35	11	57.83	52.20	9	6,565	0.14%
2018/02/05	18	56.73	13	55.99	58.00	5	5,914	0.08%
2018/02/02	5	52.14	2	51.45	52.80	3	5,273	0.06%
2018/02/01	3	46.68	27	46.05	48.00	-24	4,891	-0.49%
2018/01/31	23	42.12	22	40.87	43.65	1	4,577	0.02%
2018/01/30	0	0.00	2	39.90	39.70	-2	4,503	-0.04%
2018/01/29	12	38.68	14	39.60	39.70	-2	4,515	-0.04%
2018/01/26	153	38.40	152	39.90	40.00	1	4,440	0.02%	大買/大賣/
2018/01/25	0	0.00	1	41.80	42.00	-1	4,341	-0.02%
2018/01/24	5	41.93	1	41.55	41.55	4	4,329	0.09%
2018/01/22	0	0.00	3	39.45	39.45	-3	4,293	-0.07%
2018/01/19	2	37.90	1	40.00	37.55	1	4,297	0.02%
2018/01/18	2	37.50	13	35.50	37.50	-11	4,220	-0.26%
2018/01/17	25	30.54	1	33.10	34.10	24	4,175	0.57%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/12	100	40.70	9	43.07	40.70	91	3,807	2.39%
2018/01/11	5	45.20	5	45.10	45.20	0	3,760	0.00%
2018/01/10	116	41.10	11	39.15	41.10	105	3,707	2.83%	大買/鉅額交易
2018/01/09	21	36.98	3	36.47	37.40	18	3,597	0.50%
2018/01/08	3	33.63	102	32.34	34.00	-99	3,450	-2.87%	大賣/
2018/01/05	240	28.99	371	29.76	30.95	-131	3,223	-4.06%	大買/大賣/鉅額交易
2018/01/04	25	28.02	104	27.55	28.15	-79	2,767	-2.85%	大賣/
2018/01/03	24	25.07	109	24.79	25.60	-85	2,512	-3.38%	大賣/
2018/01/02	27	22.80	261	22.85	23.30	-234	2,309	-10.13%	大賣/鉅額交易