世紀鋼 (9958)-元大-西門券商分點個股進出

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
215.5
漲跌
▼1.0
漲幅
-0.46%
成交量
5,119張
產業
上市鋼鐵類股
814人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/04/17	6	218.50	23	219.33	216.50	-17	6,996	-0.24%
2024/04/16	10	213.90	2	212.75	211.50	8	7,118	0.11%
2024/04/15	13	216.65	1	215.50	210.00	12	7,041	0.17%
2024/04/12	1	196.50	27.3	203.06	206.50	-26.3	6,916	-0.38%
2024/04/11	10.3	207.55	1	223.50	200.50	9.3	6,878	0.14%
2024/04/10	25	217.70	6	225.25	222.50	19	6,709	0.28%
2024/04/09	1	214.00	2	213.75	212.00	-1	6,606	-0.02%
2024/04/08	0.2	214.00	1.3	210.33	213.50	-1.1	6,659	-0.02%
2024/04/03	4.4	215.44	2.1	213.51	216.00	2.3	6,637	0.03%
2024/04/02	1.2	215.67	2.2	215.36	212.50	-1	6,604	-0.01%
2024/04/01	1.1	220.43	6.1	221.67	217.00	-5.1	6,618	-0.08%
2024/03/29	2.3	223.04	3	220.83	218.50	-0.7	6,595	-0.01%
2024/03/28	0.1	222.00	1.1	224.52	221.00	-1	6,601	-0.02%
2024/03/27	0.1	230.00	1	230.00	221.50	-1	6,580	-0.01%
2024/03/26	0.2	239.50	2	238.75	228.50	-1.8	6,614	-0.03%
2024/03/25	1	237.50	1.8	227.02	237.50	-0.8	6,471	-0.01%
2024/03/22	0	0.00	0.2	225.00	221.00	-0.2	6,440	0.00%
2024/03/21	2	215.75	8	214.63	219.50	-6	6,438	-0.09%
2024/03/20	0.4	208.25	29	205.86	207.50	-28.6	6,744	-0.42%
2024/03/19	0.1	220.00	3	223.50	217.50	-3	6,635	-0.04%
2024/03/18	1.2	224.04	1	224.91	224.00	0.1	6,628	0.00%
2024/03/15	0	0.00	5	228.40	225.00	-5	6,641	-0.08%
2024/03/14	1.1	233.91	1	248.00	232.00	0.1	6,668	0.00%
2024/03/13	3.2	249.91	2	253.75	246.00	1.2	6,671	0.02%
2024/03/12	1	241.00	11	237.28	248.50	-10	6,712	-0.15%
2024/03/08	1	235.50	4	240.74	238.50	-3	6,830	-0.04%
2024/03/06	1	248.00	29	247.34	248.00	-28	6,691	-0.42%
2024/03/05	0	0.00	1	248.50	249.00	-1	6,663	-0.02%
2024/03/04	0	259.00	1	261.50	252.50	-1	6,596	-0.02%
2024/03/01	2	258.75	3	258.83	260.00	-1	6,539	-0.02%
2024/02/29	0	0.00	1	252.00	257.50	-1	6,506	-0.02%
2024/02/27	0	0.00	1	254.50	249.50	-1	6,532	-0.02%
2024/02/26	0	0.00	1	253.00	254.00	-1	6,507	-0.02%
2024/02/23	0	0.00	1	255.50	253.00	-1	6,487	-0.02%
2024/02/20	0	0.00	1	238.00	237.50	-1	6,315	-0.02%
2024/02/16	1	246.00	1	245.00	248.00	0	6,428	0.00%
2024/02/15	0	0.00	0.1	234.00	235.00	-0.1	6,407	0.00%
2024/02/05	0	0.00	1	221.00	219.00	-1	6,563	-0.02%
2024/02/02	3	216.83	0	0.00	216.50	3	6,768	0.04%
2024/02/01	0	0.00	1	216.02	217.00	-1	6,831	-0.02%
2024/01/31	12	219.96	10	220.70	219.00	2	6,912	0.03%
2024/01/30	2	225.50	1	227.00	222.50	1	6,893	0.01%
2024/01/29	0	0.00	1	225.00	225.00	-1	6,876	-0.01%
2024/01/26	1	218.00	0	0.00	219.50	1	6,900	0.01%
2024/01/25	0	0.00	1	212.50	217.00	-1	6,971	-0.01%
2024/01/24	5	218.40	3	216.83	216.50	2	7,217	0.03%
2024/01/23	2.3	215.89	7.2	218.79	220.50	-5	7,271	-0.07%
2024/01/22	1	202.50	4.1	199.92	205.50	-3.1	7,049	-0.04%
2024/01/19	2	191.00	0	0.00	191.00	2	6,986	0.03%
2024/01/17	0.3	205.00	0	0.00	205.00	0.3	6,919	0.00%
2024/01/16	4.2	203.90	7	204.50	204.50	-2.8	6,830	-0.04%
2024/01/15	4.3	195.06	7.2	196.00	203.50	-2.9	6,744	-0.04%
2024/01/12	7	189.29	5	191.70	189.00	2	6,546	0.03%
2024/01/11	0	0.00	1.2	189.17	191.50	-1.2	6,489	-0.02%
2024/01/10	7	181.29	8	183.63	189.00	-1	6,488	-0.02%
2024/01/09	6	186.50	6.2	185.03	186.50	-0.2	6,323	0.00%
2024/01/08	0	0.00	0	183.50	183.50	0	6,330	0.00%
2024/01/05	1	182.50	4	182.38	183.50	-3	6,336	-0.05%
2024/01/04	7	180.00	8	176.44	180.00	-1	6,296	-0.02%
2024/01/03	1	176.50	3	175.67	177.50	-2	6,295	-0.03%
2024/01/02	2	176.50	1	178.50	173.50	1	6,320	0.02%
2023/12/29	2	174.75	1	174.50	174.50	1	6,333	0.02%
2023/12/27	3	169.33	0	0.00	168.00	3	6,389	0.05%
2023/12/26	1	172.50	1.1	171.53	172.50	-0.1	6,375	0.00%
2023/12/25	1	171.50	1	173.50	168.00	0	6,407	0.00%
2023/12/22	6	173.08	5	175.20	171.50	1	6,401	0.02%
2023/12/21	7	172.86	2	176.50	173.50	5	6,430	0.08%
2023/12/20	1	179.00	1	183.00	178.00	0	6,423	0.00%
2023/12/19	4	179.88	5	179.70	181.50	-1	6,383	-0.02%
2023/12/18	2.2	180.77	7	177.36	181.50	-4.8	6,314	-0.08%
2023/12/15	8.2	185.29	2	175.50	172.00	6.2	6,262	0.10%
2023/12/14	0	0.00	2	185.00	186.50	-2	5,929	-0.03%
2023/12/13	20	180.43	20	183.00	180.00	0	6,067	0.00%
2023/12/12	0	0.00	3	183.00	181.00	-3	6,307	-0.05%
2023/12/11	0	0.00	1	179.50	179.00	-1	6,307	-0.02%
2023/12/08	2	183.00	1	183.00	182.50	1	6,312	0.02%
2023/12/07	3	178.00	4	181.38	182.00	-1	6,321	-0.02%
2023/12/06	3	175.83	4	180.25	180.00	-1	6,256	-0.02%
2023/12/05	3	172.17	0	0.00	179.00	3	6,182	0.05%
2023/12/04	2	171.00	6	170.83	171.00	-4	6,046	-0.07%
2023/11/30	2	166.00	0	0.00	166.00	2	6,185	0.03%
2023/11/27	2	168.50	0	0.00	166.50	2	6,305	0.03%
2023/11/24	4	173.50	10	171.10	173.50	-6	6,299	-0.10%
2023/11/17	9	168.61	7	170.50	168.50	2	6,332	0.03%
2023/11/16	1	170.00	3	168.33	170.00	-2	6,303	-0.03%
2023/11/15	4	167.88	3	171.67	165.50	1	6,246	0.02%
2023/11/14	2	168.75	3	168.00	169.00	-1	6,146	-0.02%
2023/11/13	2	167.00	2	166.75	166.00	0	6,074	0.00%
2023/11/10	2	150.00	5	154.30	159.00	-3	5,813	-0.05%
2023/11/09	2	145.75	2	151.00	151.00	0	5,631	0.00%
2023/11/08	5	142.00	4	147.98	147.00	1	5,657	0.02%
2023/11/07	0	0.00	1	140.00	140.00	-1	5,620	-0.02%
2023/11/03	0	0.00	0	139.00	140.00	0	5,700	0.00%
2023/11/02	7	139.64	5	139.50	139.50	2	5,716	0.04%
2023/11/01	16	138.09	18	142.39	143.50	-2	5,589	-0.04%
2023/10/31	2	150.50	0.2	150.50	150.50	1.8	5,324	0.03%
2023/10/26	0	0.00	2.2	163.63	164.00	-2.2	5,434	-0.04%
2023/10/25	0.4	173.50	0	0.00	170.00	0.4	5,423	0.01%
2023/10/20	0	0.00	0.3	170.50	170.50	-0.3	5,712	-0.01%
2023/10/18	0.3	176.17	0	0.00	175.00	0.3	5,963	0.01%
2023/10/17	0	0.00	0	179.00	179.50	0	5,956	0.00%
2023/10/11	1	178.00	0	0.00	172.00	1	6,489	0.02%
2023/10/06	0	0.00	0.2	176.00	176.00	-0.2	6,735	0.00%
2023/10/05	0.2	176.97	0	0.00	175.00	0.2	6,810	0.00%
2023/10/04	0	0.00	1.4	177.63	182.00	-1.4	6,988	-0.02%
2023/10/03	2	178.25	0	0.00	176.50	2	7,197	0.03%
2023/09/28	4.1	182.60	3	185.33	181.00	1.1	7,767	0.01%
2023/09/27	1	183.00	7	179.14	183.00	-6	7,818	-0.08%
2023/09/26	6	179.00	0	0.00	179.00	6	7,938	0.08%
2023/09/25	1.1	177.44	1.1	184.05	177.50	0	8,099	0.00%
2023/09/22	0.2	182.00	0.2	180.25	181.00	0	8,446	0.00%
2023/09/21	1	182.00	1.5	183.13	181.00	-0.5	8,655	-0.01%
2023/09/20	1	183.00	1	186.00	183.00	0	8,701	0.00%
2023/09/19	3	187.00	2	189.75	187.00	1	8,614	0.01%
2023/09/18	4.2	189.62	12	191.67	188.00	-7.8	8,476	-0.09%
2023/09/15	11	182.36	9	179.67	178.50	2	8,215	0.02%
2023/09/14	1	168.00	0	0.00	167.50	1	7,911	0.01%
2023/09/13	1.1	160.00	1.3	162.50	160.50	-0.2	7,851	0.00%
2023/09/12	0.1	165.50	2	166.00	165.50	-1.9	7,792	-0.02%
2023/09/11	6.2	169.12	1	171.00	170.00	5.2	7,726	0.07%
2023/09/08	0.1	167.50	0	0.00	166.50	0.1	7,673	0.00%
2023/09/07	0.1	165.00	2	165.25	165.50	-1.9	7,677	-0.02%
2023/09/06	4.1	166.07	4	168.00	166.00	0.1	7,691	0.00%
2023/09/04	1.1	159.12	0	0.00	159.00	1.1	7,600	0.01%
2023/09/01	0	0.00	3	159.33	159.00	-3	7,583	-0.04%
2023/08/31	0	0.00	1	159.50	160.00	-1	7,547	-0.01%
2023/08/30	1	158.00	5	157.80	157.50	-4	7,489	-0.05%
2023/08/29	3	157.33	9	151.22	157.00	-6	7,445	-0.08%
2023/08/28	10	150.05	4	149.50	150.00	6	7,327	0.08%
2023/08/24	0	0.00	1	143.00	142.50	-1	7,278	-0.01%
2023/08/23	1	142.00	0.1	143.00	142.00	0.9	7,413	0.01%
2023/08/22	0.1	141.17	0	0.00	138.00	0.1	7,463	0.00%
2023/08/18	0.1	145.00	0	0.00	138.50	0.1	7,510	0.00%
2023/08/17	1	143.00	0	0.00	143.50	1	7,497	0.01%
2023/08/14	1	136.00	0	0.00	139.00	1	7,452	0.01%
2023/08/11	3	144.17	32	144.92	143.50	-29	7,361	-0.39%
2023/08/10	3	145.33	1	143.50	145.00	2	7,284	0.03%
2023/08/09	0	0.00	6	156.50	151.50	-6	7,190	-0.08%
2023/08/08	6	157.00	0.2	158.00	157.00	5.8	7,172	0.08%
2023/08/07	0	0.00	2	153.00	153.00	-2	7,096	-0.03%
2023/08/04	2	153.00	0	0.00	153.00	2	7,112	0.03%
2023/08/02	5.2	154.73	6	151.08	151.50	-0.8	7,156	-0.01%
2023/08/01	5	162.50	3	156.00	156.00	2	7,157	0.03%
2023/07/31	2	163.50	3	166.17	160.50	-1	7,087	-0.01%
2023/07/28	6	164.58	4	165.25	165.50	2	7,045	0.03%
2023/07/26	4	164.13	3	166.00	164.00	1	7,021	0.01%
2023/07/25	1	164.50	1	157.00	164.50	0	6,878	0.00%
2023/07/24	9	160.67	12	156.21	158.50	-3	6,735	-0.04%
2023/07/21	5	146.00	5	149.00	149.50	0	6,458	0.00%
2023/07/20	0	0.00	1	144.50	147.50	-1	6,443	-0.02%
2023/07/19	3	142.50	17	142.74	142.50	-14	6,420	-0.22%
2023/07/18	3	145.67	1	143.00	141.50	2	6,490	0.03%
2023/07/17	8	149.50	0	0.00	149.00	8	6,392	0.13%
2023/07/13	6	145.00	6	146.67	144.50	0	6,123	0.00%
2023/07/12	1	143.00	4	141.13	143.00	-3	5,938	-0.05%
2023/07/11	8	145.13	25	143.00	140.50	-17	5,853	-0.29%
2023/07/10	26	146.19	20	145.75	146.00	6	5,727	0.10%
2023/07/07	20	140.45	7	137.64	144.00	13	5,747	0.23%
2023/07/06	52	134.28	0	136.00	136.50	52	5,326	0.98%
2023/07/03	4	137.38	6	138.50	137.50	-2	5,175	-0.04%
2023/06/30	6	134.92	16	130.19	136.00	-10	4,961	-0.20%
2023/06/29	16	128.75	10	125.50	129.50	6	4,553	0.13%
2023/06/28	0	0.00	2	114.50	118.00	-2	4,363	-0.05%
2023/06/27	1	113.00	0	0.00	113.00	1	4,255	0.02%
2023/06/16	6	114.83	2	114.00	113.00	4	4,261	0.09%
2023/06/15	1	113.00	0	0.00	113.00	1	4,258	0.02%
2023/06/13	0	0.00	3	110.50	108.50	-3	4,231	-0.07%
2023/06/12	4	112.88	11	114.82	112.50	-7	4,226	-0.17%
2023/06/09	0	0.00	4	115.00	116.00	-4	4,198	-0.10%
2023/06/08	0	0.00	1	113.00	110.00	-1	4,149	-0.02%
2023/06/07	1	112.00	1	112.50	112.50	0	4,176	0.00%
2023/06/02	13	110.38	5	110.90	110.00	8	4,182	0.19%
2023/06/01	1	109.50	0	0.00	111.00	1	4,174	0.02%
2023/05/30	3	110.00	0	0.00	109.50	3	4,128	0.07%
2023/05/29	1	106.50	1	109.50	109.50	0	4,073	0.00%
2023/05/26	0	0.00	1	101.00	103.00	-1	3,928	-0.03%
2023/05/25	1	98.60	0	0.00	98.60	1	3,868	0.03%
2023/05/24	0	0.00	0.1	99.20	98.60	-0.1	3,857	0.00%
2023/05/22	1	102.50	2	102.00	102.50	-1	3,926	-0.03%
2023/05/19	2.1	98.11	1	98.12	98.00	1.1	3,934	0.03%
2023/05/18	0	0.00	1	99.80	99.70	-1	3,932	-0.03%
2023/05/16	0	0.00	1	99.10	98.90	-1	3,959	-0.03%
2023/05/15	2	98.80	10	98.90	98.20	-8	3,957	-0.20%
2023/05/11	0	0.00	1.2	99.98	100.00	-1.2	3,975	-0.03%
2023/05/10	1	104.50	1	106.00	103.50	0	3,949	0.00%
2023/05/09	1	108.00	1	103.50	103.00	0	3,939	0.00%
2023/05/08	3	112.67	0	0.00	109.00	3	3,971	0.08%
2023/05/05	7	114.43	0	0.00	114.00	7	3,883	0.18%
2023/05/03	0	0.00	7	113.50	116.00	-7	4,009	-0.17%
2023/05/02	7	113.36	5	111.50	113.50	2	3,968	0.05%
2023/04/28	5	110.50	5	110.50	110.50	0	3,980	0.00%
2023/04/27	5	108.50	5	110.00	108.50	0	4,030	0.00%
2023/04/26	5	111.00	5	109.00	111.00	0	4,020	0.00%
2023/04/25	5	109.00	6.2	112.78	109.00	-1.2	4,004	-0.03%
2023/04/24	5	113.50	7	113.86	113.50	-2	3,966	-0.05%
2023/04/21	7	115.00	6.5	116.31	115.00	0.5	3,934	0.01%
2023/04/20	10	116.75	12.1	115.43	114.50	-2.1	3,810	-0.06%
2023/04/19	6	115.50	6	116.00	115.50	0	3,799	0.00%
2023/04/18	7.1	114.86	6	116.58	114.00	1.1	3,722	0.03%
2023/04/17	6	115.42	7	114.50	115.50	-1	3,711	-0.03%
2023/04/14	5	112.00	5	112.50	112.00	0	3,647	0.00%
2023/04/13	7	112.50	8	114.00	112.50	-1	3,634	-0.03%
2023/04/12	5.1	112.50	9.1	107.18	112.50	-4	3,558	-0.11%
2023/04/11	7	106.00	7	105.00	106.00	0	3,367	0.00%
2023/04/10	10	105.05	11.2	104.14	105.00	-1.2	3,443	-0.04%
2023/04/07	5	102.50	9.2	98.55	102.50	-4.2	3,296	-0.13%
2023/04/06	5	98.00	4.2	96.74	98.00	0.9	3,247	0.03%
2023/03/31	1	93.90	1.2	94.44	94.60	-0.2	3,358	-0.01%
2023/03/30	2.3	91.89	4	92.10	92.40	-1.7	3,436	-0.05%
2023/03/29	3.1	95.32	1	95.40	93.60	2.1	3,410	0.06%
2023/03/28	2.1	96.71	0	0.00	96.50	2.1	3,430	0.06%
2023/03/27	3	98.00	1	97.30	97.30	2	3,450	0.06%
2023/03/24	1	98.10	1	98.70	99.00	0	3,489	0.00%
2023/03/23	0	0.00	2	98.50	99.00	-2	3,527	-0.06%
2023/03/22	2	98.45	0	0.00	98.30	2	3,549	0.06%
2023/03/21	2	98.21	2	98.75	98.50	0	3,565	0.00%
2023/03/20	2	99.80	12.1	100.82	99.50	-10.1	3,563	-0.28%
2023/03/17	2	96.80	0	0.00	97.60	2	3,593	0.06%
2023/03/16	5.1	97.10	1	96.00	96.10	4.1	3,686	0.11%
2023/03/15	6.2	98.09	0	0.00	97.90	6.2	3,776	0.16%
2023/03/14	0	101.00	2	103.00	99.50	-2	3,823	-0.05%
2023/03/13	0.1	102.50	8	102.50	102.00	-7.9	3,864	-0.20%
2023/03/10	10.1	98.82	0	0.00	98.50	10.1	3,921	0.26%
2023/02/23	1	107.00	1	106.00	106.50	0	4,187	0.00%
2023/02/21	3	105.50	2	108.00	105.50	1	4,176	0.02%
2023/02/20	2	106.50	3	104.33	106.50	-1	4,187	-0.02%
2023/02/17	2	100.50	14	101.50	102.50	-12	4,128	-0.29%
2023/02/16	11	99.09	0	0.00	99.00	11	4,124	0.27%
2023/02/15	0	0.00	12	100.50	100.00	-12	4,121	-0.29%
2023/02/14	1	99.00	2	98.50	99.00	-1	4,113	-0.02%
2023/02/13	0	0.00	0.1	97.00	96.90	-0.1	4,129	0.00%
2023/02/10	5	96.80	0	0.00	97.30	5	4,152	0.12%
2023/02/09	7	98.21	0	0.00	97.70	7	4,117	0.17%
2023/02/08	0	0.00	2.3	99.12	98.40	-2.3	4,093	-0.06%
2023/02/07	5	99.50	5	99.18	99.50	0	4,073	0.00%
2023/02/06	2	100.50	3	101.33	99.60	-1	4,063	-0.02%
2023/02/03	0	0.00	1	104.00	105.00	-1	3,971	-0.03%
2023/02/02	0	0.00	2	104.75	105.50	-2	4,028	-0.05%
2023/02/01	3.1	105.35	5	105.10	105.00	-1.9	3,987	-0.05%
2023/01/31	3	98.93	6	99.00	99.10	-3	3,898	-0.08%
2023/01/30	2	95.60	10	95.90	95.80	-8	3,893	-0.21%
2023/01/16	2	92.50	5	92.66	92.90	-3	4,039	-0.07%
2023/01/13	2	92.15	0	0.00	91.70	2	4,093	0.05%
2023/01/12	6	93.02	6	94.02	92.60	0	4,140	0.00%
2023/01/10	17	93.22	7	93.63	93.30	10	4,159	0.24%
2023/01/04	0.5	92.30	0	0.00	91.70	0.5	3,978	0.01%
2022/12/30	0	0.00	1	89.10	88.60	-1	3,912	-0.03%
2022/12/29	4	90.83	2	90.55	90.80	2	3,854	0.05%
2022/12/28	2	91.50	3	91.10	91.90	-1	3,763	-0.03%
2022/12/26	8	86.26	9	87.52	86.20	-1	3,627	-0.03%
2022/12/23	6	89.62	5	89.66	88.90	1	3,619	0.03%
2022/12/22	1	86.70	1	89.40	90.00	0	3,537	0.00%
2022/12/21	0	0.00	2	85.00	83.70	-2	3,507	-0.06%
2022/12/20	2	83.90	1	85.00	81.70	1	3,520	0.03%
2022/12/19	1	86.50	0	0.00	85.50	1	3,524	0.03%
2022/12/16	1	89.70	0	0.00	87.70	1	3,573	0.03%
2022/12/15	3	90.90	4	90.53	90.90	-1	3,556	-0.03%
2022/12/14	1	90.10	1	90.20	90.30	0	3,528	0.00%
2022/12/13	1	88.80	0	0.00	87.80	1	3,500	0.03%
2022/12/12	0	0.00	2	87.65	88.30	-2	3,484	-0.06%
2022/12/09	2	89.15	2	88.95	88.50	0	3,476	0.00%
2022/12/08	3	87.97	8	89.91	90.00	-5	3,421	-0.15%
2022/12/07	8	88.00	1	86.10	85.90	7	3,324	0.21%
2022/12/06	10	91.70	9	90.50	90.20	1	3,217	0.03%
2022/12/05	4	89.48	9	89.23	88.80	-5	3,152	-0.16%
2022/12/02	8	88.41	12	86.85	88.70	-4	3,095	-0.13%
2022/12/01	6	85.70	7	85.37	85.70	-1	3,011	-0.03%
2022/11/30	12	84.86	6	84.50	85.00	6	2,989	0.20%
2022/11/29	13	84.80	6	81.70	85.10	7	2,969	0.24%
2022/11/28	7	82.47	6	79.40	82.50	1	2,896	0.03%
2022/11/25	6	80.50	7	82.06	80.50	-1	2,882	-0.03%
2022/11/24	7	82.50	19	82.18	82.50	-12	2,859	-0.42%
2022/11/23	7	82.11	29	82.56	82.10	-22	2,838	-0.78%
2022/11/22	11	82.93	11	86.38	82.90	0	2,816	0.00%
2022/11/21	8	85.55	10	81.73	86.30	-2	2,738	-0.07%
2022/11/18	7	79.60	6	82.00	79.50	1	2,648	0.04%
2022/11/17	6	82.00	6	81.70	82.00	0	2,654	0.00%
2022/11/16	6	81.90	6	82.10	81.90	0	2,656	0.00%
2022/11/15	6	81.80	6	82.50	81.80	0	2,614	0.00%
2022/11/14	6	81.70	8	78.56	81.70	-2	2,645	-0.08%
2022/11/11	9	78.59	28.1	79.13	78.50	-19.1	2,801	-0.68%
2022/11/10	6	79.60	9	78.19	79.60	-3	3,002	-0.10%
2022/11/09	9	78.38	6	81.00	78.30	3	3,016	0.10%
2022/11/08	8	80.43	10	79.66	80.20	-2	2,979	-0.07%
2022/11/07	6	79.40	16	78.71	79.40	-10	2,957	-0.34%
2022/11/04	6	78.50	11	77.66	78.50	-5	2,964	-0.17%
2022/11/03	8	78.40	6	77.60	78.40	2	2,957	0.07%
2022/11/02	6	78.70	0	0.00	78.70	6	2,941	0.20%
2022/10/31	3	78.53	1	77.70	77.00	2	2,895	0.07%
2022/10/27	20	80.90	0	0.00	81.20	20	2,823	0.71%
2022/10/26	90	79.82	43	78.90	80.00	47	2,780	1.69%
2022/10/25	36	78.32	34	78.97	80.00	2	2,724	0.07%
2022/10/24	1	74.80	8	77.50	78.10	-7	2,582	-0.27%
2022/10/21	1	73.60	2	73.10	73.60	-1	2,496	-0.04%
2022/10/19	5	70.62	9	71.58	70.40	-4	2,376	-0.17%
2022/10/18	3	66.10	2	65.40	66.30	1	2,337	0.04%
2022/10/12	0	0.00	1	65.00	65.30	-1	2,390	-0.04%
2022/10/11	0	66.90	1	67.20	66.80	-1	2,416	-0.04%
2022/10/05	1	66.80	0	0.00	66.20	1	2,505	0.04%
2022/09/28	0	0.00	0.1	63.49	63.00	-0.1	2,539	0.00%
2022/09/26	1	69.00	0	66.90	66.40	1	2,544	0.04%
2022/09/23	2	74.60	1	70.40	70.40	1	2,556	0.04%
2022/09/21	0	0.00	0	80.05	78.30	0	2,574	0.00%
2022/09/20	3	78.20	0	0.00	77.90	3	2,636	0.11%
2022/09/19	0	0.00	0	83.20	80.80	0	2,673	0.00%
2022/09/16	0	0.00	0	83.07	81.90	0	2,731	0.00%
2022/09/15	0	0.00	0	83.30	82.80	0	2,743	0.00%
2022/09/14	0	0.00	0	83.00	82.50	0	2,775	0.00%
2022/09/13	0	0.00	0	84.50	83.50	0	2,794	0.00%
2022/09/12	0	0.00	1	81.43	83.70	-1	2,837	-0.04%
2022/09/07	1	80.70	0	81.00	80.50	1	2,967	0.03%
2022/09/06	1	82.10	0	0.00	82.00	1	3,156	0.03%
2022/09/05	4	84.08	0	0.00	83.00	4	3,182	0.13%
2022/09/02	0	0.00	0	85.60	84.60	0	3,185	0.00%
2022/09/01	1	85.80	0	85.95	85.30	1	3,198	0.03%
2022/08/31	0	0.00	1	87.10	87.30	-1	3,214	-0.03%
2022/08/29	0	0.00	1	85.10	85.40	-1	3,241	-0.03%
2022/08/26	2.3	87.30	0	0.00	86.10	2.3	3,237	0.07%
2022/08/24	0	0.00	0	88.50	88.20	0	3,225	0.00%
2022/08/23	3	86.67	3	86.00	86.60	0	3,215	0.00%
2022/08/19	1	85.70	0	0.00	86.50	1	3,243	0.03%
2022/08/18	5	84.10	5	83.90	83.90	0	3,198	0.00%
2022/08/17	12	94.00	4	89.08	88.00	8	3,013	0.27%
2022/08/16	0.3	98.70	30	99.34	97.70	-29.8	2,843	-1.05%
2022/08/15	0	0.00	10	100.50	101.00	-10	2,818	-0.35%
2022/08/12	1	98.00	1	99.60	100.00	0	2,906	0.00%
2022/08/11	0	0.00	2	99.30	99.10	-2	2,927	-0.07%
2022/08/10	1	102.00	0	0.00	101.00	1	2,940	0.03%
2022/08/04	1	95.92	1	96.90	97.20	0	3,186	0.00%
2022/08/03	0	0.00	0.2	99.00	99.90	-0.2	3,194	-0.01%
2022/08/02	1	101.50	1	99.00	98.90	0	3,214	0.00%
2022/08/01	1.2	103.40	0	0.00	101.50	1.2	3,236	0.04%
2022/07/29	1	101.00	0	0.00	102.00	1	3,250	0.03%
2022/07/25	0	0.00	3	99.60	100.00	-3	3,457	-0.09%
2022/07/22	2	98.80	5	99.90	98.00	-3	3,576	-0.08%
2022/07/21	5	96.30	0	0.00	97.80	5	3,745	0.13%
2022/07/20	0	0.00	6	98.00	97.40	-6	4,535	-0.13%
2022/07/19	0	0.00	4	97.70	97.40	-4	4,609	-0.09%
2022/07/18	4	92.70	0	0.00	94.50	4	4,654	0.09%
2022/07/15	6	94.28	0	0.00	94.40	6	4,720	0.13%
2022/07/14	2	96.24	2.1	95.75	96.30	-0.1	4,833	0.00%
2022/07/13	6	99.10	5	100.14	96.40	1	4,957	0.02%
2022/07/12	0	99.80	0	0.00	98.00	0	5,311	0.00%
2022/07/11	0	0.00	1	104.50	104.50	-1	5,795	-0.02%
2022/07/08	0	105.00	0	0.00	105.00	0	6,030	0.00%
2022/07/07	0	106.42	0	0.00	106.00	0	6,067	0.00%
2022/07/06	1	109.49	1	108.00	106.50	0	6,132	0.00%
2022/07/05	0	0.00	0	113.00	112.50	0	6,141	0.00%
2022/07/04	2	112.50	2	109.02	112.50	0	6,096	0.00%
2022/07/01	2.1	112.26	2	111.26	109.00	0.1	6,082	0.00%
2022/06/30	1	113.00	1	111.51	110.50	0	6,034	0.00%
2022/06/29	1	108.50	1	110.50	110.50	0	6,062	0.00%
2022/06/28	2	109.50	1	108.50	108.50	1	6,091	0.02%
2022/06/27	0	0.00	0	108.00	108.00	0	6,062	0.00%
2022/06/24	0	0.00	1	106.49	107.50	-1	6,191	-0.02%
2022/06/23	14	100.04	0	0.00	101.50	14	6,235	0.22%
2022/06/22	0	0.00	13	101.00	99.70	-13	6,360	-0.20%
2022/06/21	4	100.25	0	0.00	101.00	4	6,577	0.06%
2022/06/20	4	101.00	0	0.00	99.80	4	6,562	0.06%
2022/06/17	2.3	100.67	0.4	100.91	101.00	1.8	6,524	0.03%
2022/06/16	0	107.75	5	107.10	105.50	-5	6,414	-0.08%
2022/06/15	1.2	113.60	1	109.00	108.00	0.2	6,386	0.00%
2022/06/13	0	0.00	1	112.50	112.00	-1	6,137	-0.02%
2022/06/09	2	115.25	0	0.00	114.50	2	6,112	0.03%
2022/06/08	0	113.50	0	0.00	113.50	0	6,089	0.00%
2022/06/07	0	112.50	5	113.00	114.00	-5	6,089	-0.08%
2022/06/06	5	113.00	5	113.00	113.00	0	6,101	0.00%
2022/06/02	5	112.50	5	115.00	112.50	0	6,122	0.00%
2022/06/01	5	114.00	24	114.46	114.00	-19	6,132	-0.31%
2022/05/31	5	116.00	5	115.50	116.00	0	6,126	0.00%
2022/05/30	5	116.50	5	114.00	116.50	0	6,120	0.00%
2022/05/27	5	113.00	5	113.50	113.00	0	6,065	0.00%
2022/05/26	5	112.52	5	115.50	112.50	0	6,065	0.00%
2022/05/25	5	115.01	5	115.50	115.00	0	6,042	0.00%
2022/05/24	13.3	114.56	13	119.88	114.50	0.3	6,028	0.00%
2022/05/23	5	119.50	5	119.00	119.50	0	5,968	0.00%
2022/05/20	7	117.50	8	121.06	117.50	-1	5,961	-0.02%
2022/05/19	5	119.00	5	119.50	119.00	0	5,901	0.00%
2022/05/18	5	120.00	7.3	119.18	120.00	-2.3	5,866	-0.04%
2022/05/17	5	118.50	8	118.00	118.50	-3	5,839	-0.05%
2022/05/16	11	118.36	5	117.50	118.50	6	5,809	0.10%
2022/05/13	16	117.78	14	117.75	116.00	2	5,750	0.03%
2022/05/12	3.2	112.07	3	115.00	112.00	0.2	5,612	0.00%
2022/05/11	3.2	115.61	3	117.00	115.50	0.2	5,588	0.00%
2022/05/10	3	117.50	3	114.50	117.50	0	5,551	0.00%
2022/05/09	3.2	116.11	3	119.50	116.00	0.2	5,528	0.00%
2022/05/06	5	119.50	5	119.70	119.50	0	5,498	0.00%
2022/05/05	5	122.00	5	122.40	122.00	0	5,479	0.00%
2022/05/04	5	121.70	5	123.10	120.50	0	5,462	0.00%
2022/05/03	13	125.23	7	126.57	123.50	6	5,418	0.11%
2022/04/29	3.2	125.34	3	127.00	127.50	0.2	5,388	0.00%
2022/04/28	7	128.29	6	127.67	125.00	1	5,336	0.02%
2022/04/27	22	129.75	22.1	130.64	134.00	-0.1	5,177	0.00%
2022/04/26	14	133.82	17.1	135.08	133.50	-3.1	5,001	-0.06%
2022/04/25	0.1	128.16	0	0.00	127.50	0.1	4,210	0.00%
2022/04/22	1	129.00	7.6	128.83	128.50	-6.6	4,124	-0.16%
2022/04/21	3	130.67	18	128.25	127.50	-15	4,080	-0.37%
2022/04/20	9	131.39	3	130.83	131.00	6	4,037	0.15%
2022/04/19	11	133.73	2.4	133.91	133.50	8.6	3,920	0.22%
2022/04/18	17	133.18	30	131.73	132.50	-13	3,801	-0.34%
2022/04/15	11	128.50	30	130.80	130.50	-19	3,517	-0.54%
2022/04/14	7	124.36	0	121.88	124.00	7	3,058	0.23%
2022/04/13	0	0.00	19	117.50	117.50	-19	2,849	-0.67%
2022/04/12	18	118.50	9.1	118.33	118.50	8.9	2,793	0.32%
2022/04/11	0	0.00	1	115.50	115.00	-1	2,716	-0.04%
2022/04/06	1	115.00	0	0.00	115.00	1	2,628	0.04%
2022/04/01	0	0.00	1	112.04	115.50	-1	2,591	-0.04%
2022/03/31	1.1	114.86	0	0.00	111.00	1.1	2,490	0.04%
2022/03/30	0	113.75	0	0.00	112.50	0	2,432	0.00%
2022/03/29	12.1	114.71	9	116.67	113.50	3.1	2,388	0.13%
2022/03/28	1	117.49	3.1	118.19	121.50	-2.1	2,230	-0.09%
2022/03/25	6	119.33	4.2	119.52	119.00	1.8	2,145	0.08%
2022/03/24	2	121.50	2	116.54	119.50	0	2,259	0.00%
2022/03/23	1	112.00	1	111.50	111.50	0	2,226	0.00%
2022/03/16	0	105.50	0	0.00	106.50	0	2,207	0.00%
2022/03/15	1	106.00	1	105.50	105.50	0	2,207	0.00%
2022/03/14	0	0.00	1	106.50	107.50	-1	2,210	-0.05%
2022/03/11	1	105.51	4	105.50	106.50	-3	2,213	-0.14%
2022/03/10	1	107.00	0	0.00	106.50	1	2,216	0.05%
2022/03/08	1	107.98	0	0.00	105.00	1	2,187	0.05%
2022/03/07	1	110.99	0	0.00	108.00	1	2,158	0.05%
2022/03/03	1	112.50	1	113.50	114.00	0	2,133	0.00%
2022/02/24	0	111.00	0.4	109.50	108.50	-0.4	2,224	-0.02%
2022/02/23	0	0.00	1	111.50	111.50	-1	2,224	-0.04%
2022/02/22	0	0.00	0.6	112.00	111.50	-0.6	2,257	-0.02%
2022/02/21	1	113.50	0	0.00	113.50	1	2,253	0.04%
2022/02/18	0	0.00	2	111.50	111.50	-2	2,228	-0.09%
2022/02/17	0	110.00	0	0.00	110.50	0	2,241	0.00%
2022/02/16	3.2	109.69	0	0.00	109.50	3.2	2,266	0.14%
2022/02/15	0	110.00	0	0.00	108.50	0	2,287	0.00%
2022/02/14	22	109.96	0	0.00	110.00	22	2,309	0.95%
2022/02/11	0	0.00	4	111.88	111.50	-4	2,342	-0.17%
2022/02/09	0	110.00	0.1	110.60	110.50	-0.1	2,447	0.00%
2022/02/08	0	0.00	0.5	110.50	110.50	-0.5	2,457	-0.02%
2022/02/07	1	108.50	0	0.00	110.00	1	2,461	0.04%
2022/01/25	3	106.17	0	0.00	105.50	3	2,498	0.12%
2022/01/24	1.1	109.45	0	0.00	109.00	1.1	2,524	0.04%
2022/01/19	0	0.00	1	115.00	112.50	-1	2,676	-0.04%
2022/01/18	0	0.00	5	116.00	115.50	-5	2,674	-0.19%
2022/01/17	0	0.00	15	113.50	114.00	-15	2,671	-0.56%
2022/01/14	0	0.00	3	115.33	115.00	-3	2,695	-0.11%
2022/01/13	2	116.25	7	118.64	116.00	-5	2,717	-0.18%
2022/01/12	0	0.00	6	115.83	116.00	-6	2,715	-0.22%
2022/01/11	16.2	117.08	2	116.50	116.50	14.2	2,728	0.52%
2022/01/10	1	120.00	2	119.75	121.00	-1	2,728	-0.04%
2022/01/07	12	116.38	2	117.00	116.50	10	2,746	0.36%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/04	1	113.00	1	112.50	113.00	0	2,989	0.00%
2022/01/03	7	110.00	7	114.00	114.00	0	3,122	0.00%
2021/12/22	0	0.00	0.2	112.50	112.00	-0.2	5,612	0.00%
2021/12/21	0	0.00	1	113.00	114.00	-1	5,597	-0.02%
2021/12/20	28.2	118.33	25	114.96	114.00	3.2	5,569	0.06%
2021/12/17	2	116.75	38	115.25	116.50	-36	5,313	-0.68%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/14	5	109.50	0	0.00	108.50	5	5,104	0.10%
2021/12/07	1	111.50	0	0.00	111.00	1	5,148	0.02%
2021/12/06	0	0.00	1	112.00	110.50	-1	5,157	-0.02%
2021/12/03	6	111.33	0	0.00	110.50	6	5,182	0.12%
2021/12/02	10	111.00	0	0.00	110.00	10	5,170	0.19%
2021/11/26	0	0.00	5	110.50	110.00	-5	5,190	-0.10%
2021/11/25	0	0.00	1	112.50	111.50	-1	5,200	-0.02%
2021/11/24	6	114.17	14	113.79	112.00	-8	5,212	-0.15%
2021/11/22	13	111.00	7	111.00	109.50	6	5,143	0.12%
2021/11/17	0	0.00	1	107.50	107.50	-1	5,138	-0.02%
2021/11/15	2	108.75	0	0.00	109.00	2	5,155	0.04%
2021/11/12	15	111.17	0	0.00	111.00	15	5,142	0.29%
2021/11/11	3	111.00	0	0.00	112.50	3	5,132	0.06%
2021/11/09	4	113.75	0	0.00	114.50	4	5,111	0.08%
2021/11/08	1	115.00	7	115.93	114.00	-6	5,101	-0.12%
2021/11/04	0	0.00	2	111.50	110.50	-2	5,066	-0.04%
2021/11/03	6	112.83	29	113.07	112.00	-23	5,088	-0.45%
2021/11/02	3	113.67	7.1	113.51	111.50	-4.1	5,088	-0.08%
2021/11/01	19	116.89	3	115.17	115.00	16	5,076	0.32%
2021/10/29	5	112.50	2.1	113.05	113.00	2.9	5,063	0.06%
2021/10/28	4	113.75	3	115.83	114.00	1	5,017	0.02%
2021/10/22	0	0.00	1	106.00	105.50	-1	4,896	-0.02%
2021/10/21	0	0.00	0.1	107.00	108.00	-0.1	4,909	0.00%
2021/10/20	3	107.83	1	106.50	106.50	2	4,874	0.04%
2021/10/18	6	109.92	0	0.00	107.50	6	4,837	0.12%
2021/10/15	14	109.36	1	109.50	110.50	13	4,826	0.27%
2021/10/14	4.4	112.71	1	112.00	111.50	3.4	4,733	0.07%
2021/10/13	4	114.50	5	116.69	118.00	-1	4,607	-0.02%
2021/10/12	7	114.29	1	115.00	113.00	6	4,523	0.13%
2021/10/08	9	122.11	2	119.00	121.00	7	4,420	0.16%
2021/10/07	9	119.83	9	120.72	123.50	0	4,316	0.00%
2021/10/06	37	129.45	28	126.54	122.00	9	4,053	0.22%
2021/10/05	9	117.28	22	121.73	123.50	-13	3,406	-0.38%
2021/10/04	17	120.29	14	119.79	121.50	3	3,164	0.09%
2021/10/01	17	118.71	45	118.00	113.00	-28	2,791	-1.00%
2021/09/30	13	115.38	7	115.15	116.50	6	2,257	0.26%
2021/09/29	25	107.20	0.2	108.02	106.00	24.8	2,115	1.17%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/23	1	102.00	0	0.00	102.00	1	2,481	0.04%
2021/09/10	7	109.71	0	0.00	109.50	7	3,531	0.20%
2021/09/09	5	106.00	4	104.00	106.50	1	3,588	0.03%
2021/09/08	9	103.28	0	0.00	103.00	9	3,798	0.24%
2021/09/06	5	107.00	0	0.00	106.50	5	4,273	0.12%
2021/09/03	2	109.00	0	0.00	108.50	2	4,632	0.04%
2021/08/25	5	112.70	0	0.00	114.50	5	5,636	0.09%
2021/08/23	2	108.01	0	0.00	109.50	2	5,800	0.03%
2021/08/20	0	0.00	0	109.00	108.50	0	5,868	0.00%
2021/08/19	0	110.50	0	0.00	110.00	0	5,888	0.00%
2021/08/18	2	111.00	0	0.00	115.00	2	5,895	0.03%
2021/08/13	0	0.00	0	114.50	116.00	0	5,921	0.00%
2021/08/12	0	114.00	4	113.50	115.00	-4	5,937	-0.07%
2021/08/11	0	115.00	1	116.00	114.50	-1	5,995	-0.02%
2021/08/10	0	0.00	2	117.74	115.50	-2	6,044	-0.03%
2021/08/09	1	116.00	7	120.00	119.50	-6	6,130	-0.10%
2021/08/06	0	118.00	0	0.00	116.50	0	6,187	0.00%
2021/08/04	7.1	119.08	0	0.00	118.50	7.1	6,460	0.11%
2021/07/29	0.1	122.00	0	0.00	122.00	0.1	7,252	0.00%
2021/07/28	2	122.25	1	120.50	123.00	1	7,292	0.01%
2021/07/27	0.1	122.00	0	0.00	121.00	0.1	7,352	0.00%
2021/07/26	3	126.00	0	0.00	125.00	3	7,485	0.04%
2021/07/22	2.1	126.77	3	127.00	126.50	-1	7,517	-0.01%
2021/07/21	7	128.71	0	0.00	127.50	7	7,536	0.09%
2021/07/20	0	0.00	1	130.00	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	2	129.75	129.50	-2	7,501	-0.03%
2021/07/15	0.1	129.00	4	128.50	131.00	-4	7,606	-0.05%
2021/07/14	2.1	125.00	0	0.00	126.50	2.1	7,680	0.03%
2021/07/13	1.1	128.05	19	125.61	126.00	-18	7,810	-0.23%
2021/07/12	0.2	129.50	4	130.00	129.00	-3.9	7,844	-0.05%
2021/07/08	1.1	132.27	0	0.00	133.50	1.1	7,911	0.01%
2021/07/07	4	132.50	1	132.50	130.50	3	7,908	0.04%
2021/07/06	2	133.75	5	134.80	134.00	-3	7,945	-0.04%
2021/07/05	5	135.40	9	137.39	136.00	-4	7,924	-0.05%
2021/07/02	0	0.00	1	132.00	133.50	-1	7,828	-0.01%
2021/07/01	5.2	131.39	0	0.00	129.50	5.2	7,797	0.07%
2021/06/30	5	135.20	3	135.50	134.00	2	7,705	0.03%
2021/06/29	1.1	131.58	0.1	132.50	131.50	1.1	7,616	0.01%
2021/06/28	7.1	131.78	20	131.75	131.50	-13	7,515	-0.17%
2021/06/25	0.1	131.50	1	131.50	131.50	-1	7,436	-0.01%
2021/06/24	5	135.80	6	134.50	134.50	-1	7,399	-0.01%
2021/06/23	6.1	139.25	35.1	135.57	134.00	-29	7,310	-0.40%
2021/06/22	29.2	140.38	28	140.11	137.50	1.2	7,170	0.02%
2021/06/21	8.1	131.59	15.3	133.24	133.50	-7.2	6,799	-0.11%
2021/06/18	13	133.50	1.1	134.44	132.50	11.9	6,703	0.18%
2021/06/17	22	135.23	2	134.50	132.50	20	6,614	0.30%
2021/06/16	17.5	134.38	27	133.37	132.50	-9.5	6,410	-0.15%
2021/06/15	22	129.98	8	129.44	130.00	14	6,149	0.23%
2021/06/11	34.3	128.99	25	128.00	124.50	9.3	5,929	0.16%
2021/06/10	18.1	123.40	9	122.06	121.50	9.1	5,562	0.16%
2021/06/09	8	120.56	5.2	118.32	123.50	2.8	5,306	0.05%
2021/06/08	0	0.00	6	113.50	112.50	-6	5,065	-0.12%
2021/06/07	8	111.69	0	0.00	111.50	8	5,059	0.16%
2021/06/04	6	120.83	15.1	120.97	116.00	-9.1	4,986	-0.18%
2021/06/02	7	115.50	2	114.50	115.00	5	4,624	0.11%
2021/06/01	0.1	113.00	0	0.00	113.50	0.1	4,574	0.00%
2021/05/31	1	110.50	6	110.50	110.50	-5	4,564	-0.11%
2021/05/28	5	107.70	6	107.83	106.00	-1	4,450	-0.02%
2021/05/27	7	103.93	1	103.50	105.50	6	4,400	0.14%
2021/05/25	0	0.00	11	103.00	103.50	-11	4,499	-0.24%
2021/05/24	0	0.00	47	102.78	103.50	-47	4,519	-1.04%
2021/05/21	2	102.50	29	102.24	104.00	-27	4,565	-0.59%
2021/05/20	1.1	104.43	1	105.50	101.50	0.1	4,619	0.00%
2021/05/18	1	98.50	3	103.00	104.50	-2	4,604	-0.04%
2021/05/17	2.1	99.82	0	0.00	95.50	2.1	4,577	0.05%
2021/05/13	0.1	104.00	1	106.50	106.00	-1	4,390	-0.02%
2021/05/12	3.1	108.84	3	110.67	105.50	0.1	4,288	0.00%
2021/05/11	4	120.25	2.1	122.52	116.00	1.9	4,090	0.05%
2021/05/10	6	123.08	3	122.67	122.50	3	3,867	0.08%
2021/05/07	0	0.00	0	116.00	116.50	0	3,558	0.00%
2021/05/06	0	0.00	1	114.00	119.00	-1	3,469	-0.03%
2021/05/04	1	105.03	1	107.50	106.50	0	3,356	0.00%
2021/05/03	3.1	115.00	0	0.00	112.00	3.1	3,386	0.09%
2021/04/29	0	115.00	0	115.00	116.00	0	3,283	0.00%
2021/04/27	0	0.00	2	114.00	114.00	-2	3,268	-0.06%
2021/04/26	0	0.00	14	114.79	115.00	-14	3,267	-0.43%
2021/04/23	5	111.10	0	0.00	112.00	5	3,305	0.15%
2021/04/22	10	116.45	3	112.00	112.00	7	3,332	0.21%
2021/04/21	1	116.00	0	0.00	116.50	1	3,284	0.03%
2021/04/19	1	119.00	4	118.00	119.00	-3	3,242	-0.09%
2021/04/16	0	0.00	4	114.50	114.00	-4	3,150	-0.13%
2021/04/13	1.1	111.95	0	0.00	110.50	1.1	3,157	0.03%
2021/04/09	5.1	108.22	0	0.00	108.00	5.1	3,138	0.16%
2021/04/08	1	110.00	5	110.00	110.50	-4	3,123	-0.13%
2021/04/07	0.1	108.50	0	0.00	108.00	0.1	3,132	0.00%
2021/04/06	1	105.50	1	106.00	106.50	0	3,160	0.00%
2021/04/01	3	105.33	0	0.00	106.00	3	3,207	0.09%
2021/03/31	2	106.50	0	0.00	106.00	2	3,224	0.06%
2021/03/30	0	0.00	1	106.00	108.50	-1	3,245	-0.03%
2021/03/29	0	105.50	0	0.00	105.50	0	3,277	0.00%
2021/03/26	1	106.00	0	0.00	105.50	1	3,391	0.03%
2021/03/24	4	108.00	0	0.00	106.00	4	3,537	0.11%
2021/03/22	2	111.50	0	0.00	111.00	2	3,572	0.06%
2021/03/19	1	112.00	0.1	112.50	111.50	1	3,659	0.03%
2021/03/18	4	113.75	0	0.00	113.50	4	3,700	0.11%
2021/03/17	5	113.00	0.1	113.50	114.00	4.9	3,728	0.13%
2021/03/16	5	113.00	0	0.00	112.00	5	3,793	0.13%
2021/03/12	0	113.00	0	0.00	112.00	0	3,859	0.00%
2021/03/11	0	0.00	2	113.75	113.50	-2	3,876	-0.05%
2021/03/10	0	0.00	1	114.00	113.50	-1	3,905	-0.03%
2021/03/09	1	112.50	0	0.00	111.50	1	3,947	0.03%
2021/03/08	0	0.00	2	111.00	110.50	-2	3,991	-0.05%
2021/03/05	1	112.00	5	112.00	112.00	-4	4,015	-0.10%
2021/03/03	5	114.00	0	0.00	114.00	5	4,160	0.12%
2021/03/02	0	0.00	0	115.00	113.50	0	4,227	0.00%
2021/02/26	9	118.94	8	116.69	114.00	1	4,366	0.02%
2021/02/25	3	114.83	0	0.00	115.00	3	4,307	0.07%
2021/02/24	0	114.50	0	0.00	114.00	0	4,359	0.00%
2021/02/23	0	115.00	3	114.00	115.50	-3	4,389	-0.07%
2021/02/22	0	0.00	7	113.64	115.00	-7	4,366	-0.16%
2021/02/19	1	111.00	0	0.00	111.50	1	4,314	0.02%
2021/02/17	0	0.00	3.2	106.58	108.00	-3.2	4,402	-0.07%
2021/02/04	0	0.00	1	104.00	105.00	-1	4,417	-0.02%
2021/02/03	1	102.50	0	0.00	102.00	1	4,432	0.02%
2021/02/01	0	0.00	1	104.00	104.00	-1	4,622	-0.02%
2021/01/29	1.2	104.54	1	101.50	100.50	0.2	4,630	0.00%
2021/01/28	1	103.50	2	104.50	104.00	-1	4,753	-0.02%
2021/01/26	1	108.00	0	0.00	109.00	1	4,830	0.02%
2021/01/25	5	110.00	5	107.00	110.50	0	4,821	0.00%
2021/01/22	0	0.00	6	104.25	105.00	-6	4,748	-0.13%
2021/01/21	5	99.52	0	0.00	100.50	5	4,716	0.11%
2021/01/20	5	101.40	0	0.00	100.00	5	4,804	0.10%
2021/01/19	1	105.00	2	104.50	103.00	-1	4,809	-0.02%
2021/01/18	3	97.10	18	100.49	102.50	-15	4,802	-0.31%
2021/01/15	15	101.10	0	0.00	100.50	15	4,794	0.31%
2021/01/13	10	102.50	1	102.50	102.50	9	4,830	0.19%
2021/01/12	4	103.50	0	0.00	101.50	4	4,904	0.08%
2021/01/11	2	106.25	0	0.00	106.00	2	4,880	0.04%
2021/01/08	9.1	109.67	0	0.00	109.00	9.1	4,914	0.18%
2021/01/07	1	111.00	5.1	112.03	113.50	-4.1	4,952	-0.08%
2021/01/06	0.2	109.00	0	0.00	106.50	0.2	5,136	0.00%
2021/01/05	3	109.83	1.4	110.85	110.00	1.6	5,662	0.03%
2020/12/30	1	108.50	0	0.00	109.00	1	6,274	0.02%
2020/12/29	3	109.33	0	0.00	109.00	3	6,638	0.05%
2020/12/28	1	110.50	0	0.00	110.00	1	6,673	0.01%
2020/12/25	1	111.50	0	0.00	112.50	1	6,715	0.01%
2020/12/24	2	113.50	0	0.00	113.00	2	6,845	0.03%
2020/12/23	3	114.00	0	0.00	113.50	3	7,092	0.04%
2020/12/22	3	119.17	2	114.50	113.50	1	7,963	0.01%
2020/12/21	0	0.00	8	113.38	118.50	-8	7,993	-0.10%
2020/12/18	0	0.00	1.2	113.09	112.00	-1.2	8,037	-0.01%
2020/12/17	2	111.50	0	0.00	110.50	2	8,124	0.02%
2020/12/16	0.1	114.50	4	113.50	114.00	-4	8,311	-0.05%
2020/12/15	0	0.00	1	111.50	111.50	-1	8,619	-0.01%
2020/12/14	5	117.60	1	117.00	116.50	4	8,628	0.05%
2020/12/11	1	119.54	7	120.57	120.00	-6	8,708	-0.07%
2020/12/10	1	124.00	1	125.50	121.50	0	8,802	0.00%
2020/12/09	4	122.00	0	0.00	122.00	4	9,052	0.04%
2020/12/08	2	121.00	0	0.00	121.50	2	9,665	0.02%
2020/12/07	4	122.38	2	122.75	122.50	2	9,957	0.02%
2020/12/04	1	127.00	0	0.00	124.00	1	10,280	0.01%
2020/12/03	2	126.00	0	0.00	126.00	2	10,551	0.02%
2020/12/02	7	126.00	7	126.00	126.00	0	11,057	0.00%
2020/12/01	1	129.00	0	0.00	128.50	1	11,168	0.01%
2020/11/30	4	131.38	7	131.57	130.50	-3	11,330	-0.03%
2020/11/27	7	129.50	3	129.50	129.00	4	11,394	0.04%
2020/11/26	0	0.00	2	128.50	127.00	-2	11,696	-0.02%
2020/11/25	1.1	124.59	20	125.08	125.50	-18.9	12,113	-0.16%
2020/11/24	5	120.00	22	120.70	120.00	-17	12,092	-0.14%
2020/11/23	4	121.88	5	121.90	122.00	-1	12,418	-0.01%
2020/11/20	2	124.00	0	0.00	123.50	2	12,613	0.02%
2020/11/19	21	126.31	5	126.10	126.00	16	12,815	0.12%
2020/11/18	5	124.50	10	125.15	124.50	-5	13,059	-0.04%
2020/11/17	5	125.00	4.8	124.48	124.00	0.2	13,204	0.00%
2020/11/16	11	126.64	0	0.00	125.50	11	13,334	0.08%
2020/11/13	1	131.00	2	129.25	130.00	-1	13,382	-0.01%
2020/11/11	17	130.71	0	0.00	130.50	17	13,868	0.12%
2020/11/09	2	135.00	3	135.00	134.00	-1	14,046	-0.01%
2020/11/05	2	131.50	3	131.33	130.00	-1	14,170	-0.01%
2020/11/04	2	132.00	1	133.50	129.50	1	14,447	0.01%
2020/11/03	1	130.00	0	0.00	131.50	1	14,817	0.01%
2020/11/02	0	0.00	5	127.00	127.50	-5	14,818	-0.03%
2020/10/30	5	133.50	0	0.00	130.00	5	14,818	0.03%
2020/10/29	1	132.50	5	131.50	132.00	-4	14,959	-0.03%
2020/10/28	0	0.00	2	135.00	133.50	-2	14,980	-0.01%
2020/10/27	0	0.00	1	131.00	132.00	-1	14,965	-0.01%
2020/10/26	0	0.00	5	130.50	130.00	-5	15,370	-0.03%
2020/10/23	0	0.00	4	132.00	132.00	-4	15,697	-0.03%
2020/10/22	7	129.71	12	129.54	131.00	-5	15,679	-0.03%
2020/10/21	0	0.00	1	132.50	132.00	-1	15,659	-0.01%
2020/10/20	2	133.25	0	0.00	132.50	2	15,711	0.01%
2020/10/19	2	135.00	2	134.50	135.00	0	15,682	0.00%
2020/10/16	0	0.00	6	134.25	134.50	-6	15,822	-0.04%
2020/10/15	6	141.08	6	139.00	138.00	0	15,821	0.00%
2020/10/14	29	142.02	15	141.87	141.50	14	15,766	0.09%
2020/10/13	24	139.52	34	142.19	139.50	-10	15,613	-0.06%
2020/10/12	12	137.42	16	138.63	139.00	-4	15,189	-0.03%
2020/10/08	40	135.60	24	135.00	135.00	16	15,200	0.11%
2020/10/07	33	137.36	22	137.73	135.50	11	15,128	0.07%
2020/10/06	12	135.25	28	137.46	138.00	-16	14,831	-0.11%
2020/10/05	8	128.31	7	128.50	130.00	1	14,654	0.01%
2020/09/30	20	127.68	19	123.74	128.00	1	14,650	0.01%
2020/09/29	13	124.54	12	124.29	125.00	1	14,619	0.01%
2020/09/28	24	124.15	23	124.61	124.00	1	14,564	0.01%
2020/09/25	13	135.35	22	135.66	123.50	-9	14,299	-0.06%
2020/09/24	3	132.50	4	132.50	131.00	-1	13,382	-0.01%
2020/09/23	3	131.17	0	0.00	133.00	3	13,238	0.02%
2020/09/22	1	132.50	3	131.67	130.00	-2	13,125	-0.02%
2020/09/21	5	135.60	3	133.33	132.00	2	13,008	0.02%
2020/09/18	5	131.90	7	135.00	135.00	-2	12,802	-0.02%
2020/09/17	2	130.00	1	130.00	129.00	1	12,474	0.01%
2020/09/16	2	132.00	3	130.17	132.00	-1	12,394	-0.01%
2020/09/15	1	128.50	1	130.00	129.50	0	12,266	0.00%
2020/09/14	5	127.90	4	127.63	129.00	1	12,154	0.01%
2020/09/11	30	137.48	34	135.93	130.50	-4	11,857	-0.03%
2020/09/10	16	132.66	2	133.00	133.50	14	11,230	0.12%
2020/09/09	5	129.10	3	130.50	134.00	2	10,947	0.02%
2020/09/08	13	128.65	22	128.75	127.00	-9	10,630	-0.08%
2020/09/07	15	131.93	18	132.75	132.50	-3	10,371	-0.03%
2020/09/04	0	0.00	5	124.00	124.00	-5	9,944	-0.05%
2020/09/03	7	124.43	3	124.50	124.50	4	9,887	0.04%
2020/09/02	2	121.75	1	121.50	123.50	1	9,735	0.01%
2020/09/01	35	122.67	23	119.98	120.00	12	9,670	0.12%
2020/08/31	9	121.00	17	120.94	123.00	-8	9,339	-0.09%
2020/08/28	0	0.00	1	113.00	113.50	-1	8,874	-0.01%
2020/08/27	9	114.89	11	114.36	113.50	-2	8,776	-0.02%
2020/08/26	1	111.00	1	109.00	113.50	0	8,455	0.00%
2020/08/25	3	110.17	8	109.13	108.00	-5	8,298	-0.06%
2020/08/24	1	107.50	6	106.50	108.00	-5	8,316	-0.06%
2020/08/21	1	102.50	2	103.00	102.50	-1	8,429	-0.01%
2020/08/20	15	99.98	28.1	99.05	99.00	-13.1	8,356	-0.16%
2020/08/19	1	105.00	7.4	104.61	105.50	-6.4	8,192	-0.08%
2020/08/18	19	108.87	21	106.52	105.00	-2	8,084	-0.02%
2020/08/17	1	100.50	1	100.00	101.00	0	7,657	0.00%
2020/08/13	0	0.00	5	97.06	99.40	-5	7,588	-0.07%
2020/08/12	6	98.63	1	99.10	98.20	5	7,538	0.07%
2020/08/11	4	99.80	8	100.23	99.10	-4	7,552	-0.05%
2020/08/10	27.3	100.84	17	100.53	98.40	10.3	7,429	0.14%
2020/08/07	18	98.28	5	97.66	100.00	13	7,137	0.18%
2020/08/06	7	94.43	0	0.00	93.70	7	6,803	0.10%
2020/08/05	0.1	94.00	0	0.00	93.60	0.1	6,815	0.00%
2020/08/04	2.1	95.44	13	96.05	94.00	-10.9	6,837	-0.16%
2020/08/03	7	92.74	2	92.30	93.00	5	6,713	0.07%
2020/07/31	5	92.76	7	92.97	92.20	-2	6,772	-0.03%
2020/07/30	25	94.62	4	95.40	93.50	21	7,089	0.30%
2020/07/29	8	91.46	19	93.25	92.80	-11	7,121	-0.15%
2020/07/28	1	87.60	0	0.00	87.60	1	6,862	0.01%
2020/07/23	0	0.00	1	89.30	89.60	-1	6,813	-0.01%
2020/07/22	2	90.70	2	89.55	88.40	0	6,770	0.00%
2020/07/21	1	88.60	1	89.10	89.10	0	6,617	0.00%
2020/07/20	1	87.80	11	87.49	87.90	-10	6,546	-0.15%
2020/07/17	4	88.25	0	0.00	86.60	4	6,502	0.06%
2020/07/16	10	87.20	0	0.00	88.00	10	6,434	0.16%
2020/07/15	3	88.07	5	88.40	85.50	-2	6,338	-0.03%
2020/07/14	10	84.45	1	83.90	83.70	9	6,094	0.15%
2020/07/10	3	86.63	0	0.00	85.20	3	6,061	0.05%
2020/07/08	0	0.00	4	81.28	82.50	-4	5,863	-0.07%
2020/07/07	3	82.90	9	82.53	81.50	-6	5,885	-0.10%
2020/07/06	2	85.00	21	85.33	85.00	-19	5,861	-0.32%
2020/07/03	1	85.00	1	85.20	84.80	0	5,902	0.00%
2020/07/02	10	85.70	1	84.90	84.70	9	5,995	0.15%
2020/07/01	0	0.00	28	83.60	85.40	-28	6,078	-0.46%
2020/06/29	21	85.21	9	85.03	85.00	12	6,218	0.19%
2020/06/24	0	0.00	3	86.70	86.10	-3	6,224	-0.05%
2020/06/23	0	0.00	3	86.13	86.00	-3	6,294	-0.05%
2020/06/22	5	87.30	35	87.14	87.10	-30	6,343	-0.47%
2020/06/19	1	87.30	5	87.20	86.80	-4	6,422	-0.06%
2020/06/18	0	0.00	3	88.33	87.70	-3	6,471	-0.05%
2020/06/17	0	0.00	1	87.10	86.90	-1	6,542	-0.02%
2020/06/16	1	86.80	2	86.90	86.90	-1	6,739	-0.01%
2020/06/15	4	86.80	0	0.00	86.10	4	6,985	0.06%
2020/06/12	2	86.70	3	86.97	87.00	-1	7,107	-0.01%
2020/06/11	8	88.58	1	88.90	87.40	7	7,441	0.09%
2020/06/10	6	92.57	11	91.27	91.00	-5	7,668	-0.07%
2020/06/09	1	93.10	0	0.00	91.70	1	8,053	0.01%
2020/06/08	50	92.97	52	93.18	92.90	-2	8,207	-0.02%
2020/06/05	1	90.70	1	90.30	91.40	0	8,337	0.00%
2020/06/04	1	88.70	0	0.00	88.70	1	8,491	0.01%
2020/06/03	2	88.70	3	89.20	88.40	-1	8,703	-0.01%
2020/06/01	9	89.01	13	90.72	91.20	-4	8,787	-0.05%
2020/05/29	65	91.34	50	89.62	89.50	15	8,748	0.17%
2020/05/28	2	90.40	9	91.79	91.80	-7	8,599	-0.08%
2020/05/27	4	87.35	1	87.80	87.50	3	8,429	0.04%
2020/05/26	1	87.50	0	0.00	86.40	1	8,592	0.01%
2020/05/25	2	84.90	0	0.00	86.50	2	8,772	0.02%
2020/05/22	1	86.60	0	0.00	84.30	1	8,761	0.01%
2020/05/21	5	85.74	0	0.00	85.60	5	8,736	0.06%
2020/05/20	1	85.20	5	87.04	84.60	-4	8,723	-0.05%
2020/05/19	3	86.77	1	86.80	86.50	2	8,637	0.02%
2020/05/18	0	0.00	1	86.50	87.70	-1	8,557	-0.01%
2020/05/15	3	84.80	0	0.00	83.20	3	8,482	0.04%
2020/05/14	0	0.00	1	87.00	84.20	-1	8,460	-0.01%
2020/05/13	2	86.00	0	0.00	85.90	2	8,343	0.02%
2020/05/12	2	88.75	0	0.00	87.40	2	8,258	0.02%
2020/05/08	3	89.83	0	0.00	89.60	3	8,130	0.04%
2020/05/07	2	90.25	7	88.40	90.00	-5	8,072	-0.06%
2020/05/06	10	91.81	9	89.98	88.50	1	7,962	0.01%
2020/05/05	20	87.27	8	89.19	91.30	12	7,567	0.16%
2020/05/04	1	84.60	9	84.52	83.00	-8	7,113	-0.11%
2020/04/30	0	0.00	10	83.88	83.80	-10	7,022	-0.14%
2020/04/29	5	81.80	7	82.10	81.80	-2	6,971	-0.03%
2020/04/28	0	0.00	1	82.40	82.50	-1	6,967	-0.01%
2020/04/27	17	79.88	1	79.00	80.00	16	6,962	0.23%
2020/04/24	5	79.24	0	0.00	78.60	5	6,939	0.07%
2020/04/23	2	80.30	0	0.00	80.50	2	6,897	0.03%
2020/04/22	2	80.80	0	0.00	81.50	2	6,872	0.03%
2020/04/21	8	81.13	0	0.00	80.90	8	6,863	0.12%
2020/04/20	0	0.00	2	81.20	81.90	-2	6,837	-0.03%
2020/04/17	15	83.03	0	0.00	81.80	15	6,954	0.22%
2020/04/16	1	82.30	0	0.00	83.70	1	6,962	0.01%
2020/04/15	20	82.20	1	82.30	82.80	19	6,954	0.27%
2020/04/14	0	0.00	2	81.90	82.20	-2	6,966	-0.03%
2020/04/10	1	83.30	0	0.00	84.50	1	6,854	0.01%
2020/04/09	14	82.64	4	82.80	81.30	10	6,781	0.15%
2020/04/08	0	0.00	3	83.23	84.30	-3	6,713	-0.04%
2020/04/07	1	83.10	2	83.70	83.00	-1	6,658	-0.02%
2020/04/01	1	78.70	0	0.00	78.90	1	6,473	0.02%
2020/03/31	0	0.00	1	76.90	77.70	-1	6,388	-0.02%
2020/03/30	3	74.70	0	0.00	74.10	3	6,324	0.05%
2020/03/27	0	0.00	2	75.50	75.60	-2	6,358	-0.03%
2020/03/26	2	75.60	7	76.64	75.80	-5	6,378	-0.08%
2020/03/25	6	75.80	9	76.62	75.30	-3	6,323	-0.05%
2020/03/24	0	0.00	7	74.99	74.60	-7	6,241	-0.11%
2020/03/23	8	69.56	7	72.01	72.50	1	6,196	0.02%
2020/03/20	5	75.04	12	75.28	73.00	-7	6,100	-0.11%
2020/03/19	19	75.40	5	73.34	71.60	14	5,881	0.24%
2020/03/18	3	79.83	14	80.41	79.50	-11	5,633	-0.20%
2020/03/17	14	80.64	4	79.88	78.60	10	5,468	0.18%
2020/03/16	1	83.80	8	86.40	83.60	-7	5,091	-0.14%
2020/03/13	17	77.43	29	81.52	84.40	-12	4,749	-0.25%
2020/03/12	20	79.91	10	81.50	81.00	10	4,251	0.24%
2020/03/11	2	83.90	1	84.40	83.00	1	4,036	0.02%
2020/03/10	0	0.00	27	81.54	83.30	-27	3,777	-0.71%
2020/03/09	1	79.20	26	80.00	78.60	-25	3,560	-0.70%
2020/03/06	0	0.00	1	79.30	78.70	-1	3,313	-0.03%
2020/03/04	17	76.59	0	0.00	75.90	17	3,118	0.55%
2020/03/03	15	78.09	0	0.00	78.10	15	3,053	0.49%
2020/03/02	6	74.00	24	77.20	79.00	-18	2,907	-0.62%
2020/02/27	37	76.28	36	77.98	73.60	1	2,709	0.04%
2020/02/26	3	76.17	12.4	75.54	77.00	-9.4	2,456	-0.38%
2020/02/25	8	73.50	1	73.40	73.40	7	2,230	0.31%
2020/02/24	2	73.20	6	73.18	73.20	-4	2,209	-0.18%
2020/02/20	0	0.00	2	72.40	72.60	-2	2,157	-0.09%
2020/02/18	0	0.00	1	72.20	71.80	-1	2,151	-0.05%
2020/02/17	2	71.70	5	72.08	72.30	-3	2,152	-0.14%
2020/02/07	2	68.00	0	0.00	67.40	2	2,334	0.09%
2020/02/03	1.1	63.89	1	65.90	66.90	0.1	2,519	0.00%
2020/01/17	3	71.80	1	71.70	71.80	2	2,589	0.08%
2020/01/16	1	72.70	0	0.00	72.60	1	2,596	0.04%
2020/01/15	15	72.07	1	71.60	71.30	14	2,611	0.54%
2020/01/14	2	72.90	106	72.52	72.30	-104	2,602	-4.00%	大賣/鉅額交易
2020/01/13	22	73.38	9	75.27	72.50	13	2,575	0.50%
2020/01/10	8	69.91	0	0.00	70.10	8	2,429	0.33%
2020/01/09	4	68.55	0	0.00	68.50	4	2,378	0.17%
2020/01/08	2	68.40	0	0.00	68.00	2	2,370	0.08%
2020/01/07	0.2	71.40	1	71.30	70.30	-0.9	2,375	-0.04%
2020/01/06	1.1	71.12	0	0.00	71.10	1.1	2,437	0.05%
2020/01/03	0.5	72.00	2	71.90	71.40	-1.5	2,505	-0.06%
2019/12/27	0	0.00	4	72.10	72.10	-4	2,547	-0.16%
2019/12/26	5	72.78	0	0.00	72.10	5	2,562	0.20%
2019/12/25	2	72.60	5	72.60	72.60	-3	2,559	-0.12%
2019/12/24	15	75.10	0	0.00	75.00	15	2,531	0.59%
2019/12/23	0	0.00	2	75.20	75.80	-2	2,496	-0.08%
2019/12/20	0	0.00	18	73.11	73.20	-18	2,407	-0.75%
2019/12/19	5	73.20	7	73.09	72.70	-2	2,446	-0.08%
2019/12/18	20	73.00	5	72.60	73.20	15	2,448	0.61%
2019/12/17	0	0.00	6	72.50	72.00	-6	2,433	-0.25%
2019/12/13	5	72.40	1	71.60	72.10	4	2,561	0.16%
2019/12/11	0	0.00	1	71.60	71.20	-1	2,681	-0.04%
2019/12/10	0	0.00	2	72.10	71.80	-2	2,719	-0.07%
2019/12/06	0	0.00	1	71.10	71.00	-1	2,801	-0.04%
2019/12/04	10	70.95	0	0.00	71.20	10	2,892	0.35%
2019/12/02	0.1	70.70	0	0.00	70.60	0.1	2,969	0.00%
2019/11/29	4.1	71.60	0	0.00	71.40	4.1	3,058	0.13%
2019/11/28	0	0.00	5	72.40	72.20	-5	3,064	-0.16%
2019/11/26	1	74.20	1	73.40	73.80	0	3,088	0.00%
2019/11/25	0	0.00	5	72.46	72.70	-5	3,105	-0.16%
2019/11/20	0.2	72.00	0	0.00	71.70	0.2	3,176	0.01%
2019/11/18	0.1	72.40	0	0.00	72.10	0.1	3,221	0.00%
2019/11/15	0	0.00	8	73.09	72.80	-8	3,217	-0.25%
2019/11/14	16	72.84	0	0.00	72.50	16	3,203	0.50%
2019/11/13	2	74.30	7	74.97	74.20	-5	3,175	-0.16%
2019/11/12	0	0.00	10	74.65	74.60	-10	3,174	-0.32%
2019/11/11	0	0.00	9	73.50	73.00	-9	3,136	-0.29%
2019/11/08	10	76.25	10	76.70	75.60	0	3,100	0.00%
2019/11/07	42	75.80	0	0.00	76.30	42	3,072	1.37%
2019/11/06	31	75.92	42	76.24	75.20	-11	3,027	-0.36%
2019/11/05	21	75.43	165	76.91	75.00	-144	2,937	-4.90%	大賣/鉅額交易
2019/11/04	12	73.02	1	73.60	73.10	11	2,784	0.40%
2019/11/01	0	0.00	6	72.42	72.80	-6	2,777	-0.22%
2019/10/31	0	0.00	1	72.00	71.30	-1	2,826	-0.04%
2019/10/30	2	70.55	12	72.06	72.40	-10	2,853	-0.35%
2019/10/29	71	71.19	10	70.50	70.50	61	2,838	2.15%
2019/10/28	3	71.63	1	72.00	72.00	2	2,938	0.07%
2019/10/25	5	72.38	0	0.00	71.50	5	3,007	0.17%
2019/10/24	10	73.60	4	73.80	73.80	6	3,101	0.19%
2019/10/23	21	73.93	1	73.50	73.50	20	3,136	0.64%
2019/10/22	2	75.00	11	74.93	74.70	-9	3,198	-0.28%
2019/10/21	20	74.50	0	0.00	74.40	20	3,257	0.61%
2019/10/18	1	75.00	2	75.10	75.10	-1	3,344	-0.03%
2019/10/17	5	75.30	0	0.00	75.20	5	3,452	0.14%
2019/10/16	12	75.70	0	0.00	75.30	12	3,670	0.33%
2019/10/15	56	77.09	0	0.00	76.00	56	4,065	1.38%
2019/10/14	12	77.78	35	78.31	77.60	-23	4,178	-0.55%
2019/10/09	25	77.27	1	77.30	77.40	24	4,093	0.59%
2019/10/08	35	77.04	26	76.92	76.20	9	4,021	0.22%
2019/10/07	0	0.00	4	75.53	75.10	-4	3,963	-0.10%
2019/10/04	0	0.00	1	75.00	74.50	-1	3,973	-0.03%
2019/10/03	6	74.72	1	76.10	74.60	5	4,037	0.12%
2019/10/02	0	0.00	8	75.80	75.30	-8	4,017	-0.20%
2019/10/01	4	75.35	4	74.90	75.30	0	4,009	0.00%
2019/09/27	15	74.94	1	73.90	73.90	14	4,033	0.35%
2019/09/26	10	75.65	0	0.00	75.30	10	4,005	0.25%
2019/09/25	1	76.50	4	76.75	76.80	-3	3,976	-0.08%
2019/09/20	5	75.80	0	0.00	75.80	5	3,914	0.13%
2019/09/19	21	76.67	0	0.00	76.30	21	3,899	0.54%
2019/09/18	8	77.70	8	78.56	77.70	0	3,860	0.00%
2019/09/17	1	77.30	10	78.05	77.30	-9	3,835	-0.23%
2019/09/16	6	79.05	24	79.82	77.50	-18	3,934	-0.46%
2019/09/12	0	0.00	1	77.60	76.80	-1	3,825	-0.03%
2019/09/11	1	76.50	4	76.98	76.60	-3	3,803	-0.08%
2019/09/10	2	75.40	0	0.00	74.80	2	3,744	0.05%
2019/09/09	1	75.80	1	75.20	75.20	0	3,710	0.00%
2019/09/06	0	0.00	7	75.51	76.00	-7	3,696	-0.19%
2019/09/05	0	0.00	1	74.80	74.20	-1	3,689	-0.03%
2019/09/04	1	74.70	4	74.65	74.90	-3	3,762	-0.08%
2019/09/03	0	0.00	11	74.88	74.10	-11	3,726	-0.30%
2019/09/02	0	0.00	9	70.99	71.60	-9	3,675	-0.24%
2019/08/29	0	0.00	1	69.50	69.10	-1	3,896	-0.03%
2019/08/28	7	68.20	0	0.00	68.00	7	3,922	0.18%
2019/08/27	5	69.86	2	70.00	70.00	3	3,929	0.08%
2019/08/26	1	70.70	6	70.90	71.30	-5	3,998	-0.13%
2019/08/23	10	70.85	2	71.60	71.50	8	3,993	0.20%
2019/08/22	2	71.80	0	0.00	71.30	2	3,966	0.05%
2019/08/20	1	72.10	0	0.00	72.10	1	3,923	0.03%
2019/08/16	0	0.00	1	73.50	73.50	-1	3,934	-0.03%
2019/08/14	0	0.00	4	74.20	72.60	-4	3,974	-0.10%
2019/08/13	0	0.00	4	73.78	73.40	-4	4,081	-0.10%
2019/08/12	4	74.65	0	0.00	74.30	4	4,085	0.10%
2019/08/08	0	0.00	2	73.70	74.30	-2	4,088	-0.05%
2019/08/07	8	73.26	2	73.00	72.10	6	4,098	0.15%
2019/08/06	1	71.30	0	0.00	72.60	1	4,114	0.02%
2019/08/05	4	72.50	6	73.57	72.90	-2	4,117	-0.05%
2019/08/02	9	73.27	1	73.00	73.40	8	4,112	0.19%
2019/08/01	1	76.80	5	75.54	75.40	-4	4,051	-0.10%
2019/07/31	1	76.60	0.2	77.10	76.60	0.8	4,034	0.02%
2019/07/30	17	77.19	0	0.00	75.80	17	4,001	0.42%
2019/07/29	4	80.10	0	0.00	79.90	4	3,882	0.10%
2019/07/26	0	0.00	2	81.60	81.60	-2	3,842	-0.05%
2019/07/25	11	80.40	2	80.05	79.80	9	3,739	0.24%
2019/07/24	25	80.26	0	0.00	79.80	25	3,714	0.67%
2019/07/23	1	79.50	4	79.08	79.00	-3	3,639	-0.08%
2019/07/22	3	80.10	1	78.80	78.80	2	3,615	0.06%
2019/07/19	1	77.80	4	78.12	79.20	-3	3,610	-0.08%
2019/07/18	5	79.44	4	78.68	76.80	1	3,515	0.03%
2019/07/17	7	77.79	12	77.36	78.10	-5	3,303	-0.15%
2019/07/16	0	0.00	18	71.75	74.00	-18	2,902	-0.62%
2019/07/10	11	69.97	0	0.00	70.30	11	2,876	0.38%
2019/07/09	2	70.50	19	70.68	70.50	-17	2,869	-0.59%
2019/07/05	6	69.20	2	69.25	69.20	4	2,877	0.14%
2019/07/04	17	68.64	0	0.00	69.00	17	2,863	0.59%
2019/07/02	0	0.00	1	65.80	67.00	-1	2,871	-0.03%
2019/07/01	1	65.20	0	0.00	65.10	1	2,891	0.03%
2019/06/24	0	0.00	5	65.80	66.10	-5	3,004	-0.17%
2019/06/21	1	66.80	0	0.00	66.90	1	2,962	0.03%
2019/06/20	0	0.00	1	70.00	69.90	-1	2,865	-0.03%
2019/06/19	1	69.70	3	69.70	69.90	-2	2,941	-0.07%
2019/06/13	0	0.00	10	69.30	69.60	-10	3,325	-0.30%
2019/06/12	0	0.00	2	71.00	70.00	-2	3,290	-0.06%
2019/06/10	1	69.60	1	70.20	70.10	0	3,183	0.00%
2019/06/05	5	69.10	1	68.80	68.60	4	3,078	0.13%
2019/06/04	1	66.20	3	65.93	66.00	-2	2,931	-0.07%
2019/06/03	1	64.10	1	65.90	64.10	0	2,900	0.00%
2019/05/31	22	65.15	7	65.50	65.40	15	2,850	0.53%
2019/05/21	1	63.10	0	0.00	63.10	1	2,864	0.03%
2019/05/20	0	0.00	2	65.35	64.40	-2	2,977	-0.07%
2019/05/16	0	0.00	1	61.70	60.00	-1	2,945	-0.03%
2019/05/15	0	0.00	1	61.10	62.60	-1	2,945	-0.03%
2019/05/14	1	56.70	2	59.30	60.40	-1	2,978	-0.03%
2019/05/13	2	60.00	0	0.00	59.00	2	3,060	0.07%
2019/05/10	1	62.20	0	0.00	60.80	1	3,121	0.03%
2019/05/03	2	63.50	2	63.80	63.50	0	3,946	0.00%
2019/05/02	1	62.50	1	64.20	62.40	0	4,045	0.00%
2019/04/30	2	62.00	0	0.00	60.90	2	4,023	0.05%
2019/04/29	0	0.00	1	62.60	62.00	-1	4,088	-0.02%
2019/04/26	2	62.80	17	62.66	62.40	-15	4,083	-0.37%
2019/04/25	2	65.85	7	65.06	64.60	-5	4,066	-0.12%
2019/04/24	7	69.87	12	68.73	68.40	-5	4,033	-0.12%
2019/04/23	6	70.53	0	0.00	68.20	6	4,058	0.15%
2019/04/22	5	70.40	0	0.00	68.90	5	4,040	0.12%
2019/04/18	7	68.80	1	69.30	70.00	6	4,143	0.14%
2019/04/17	5	70.68	1	69.50	69.40	4	4,083	0.10%
2019/04/15	0	0.00	5	72.00	72.50	-5	4,159	-0.12%
2019/04/12	5	72.28	0	0.00	71.90	5	4,313	0.12%
2019/04/11	1	75.80	1	75.70	74.00	0	4,398	0.00%
2019/04/09	2	73.50	0	0.00	73.60	2	4,515	0.04%
2019/04/03	6	74.12	3	73.77	73.70	3	4,517	0.07%
2019/04/02	4	72.40	0	0.00	72.00	4	4,550	0.09%
2019/04/01	0	0.00	5	72.50	71.70	-5	4,815	-0.10%
2019/03/29	3	73.03	6	72.55	74.00	-3	4,907	-0.06%
2019/03/28	1	72.20	1	71.60	71.40	0	4,929	0.00%
2019/03/25	1	74.20	3	74.00	74.00	-2	5,074	-0.04%
2019/03/22	2	75.60	5	76.06	76.30	-3	5,057	-0.06%
2019/03/21	13	77.45	4	75.53	74.20	9	5,039	0.18%
2019/03/20	24	75.69	11	75.74	75.80	13	4,979	0.26%
2019/03/19	2	70.10	4	71.58	72.50	-2	4,803	-0.04%
2019/03/18	0	0.00	2	69.80	69.40	-2	4,713	-0.04%
2019/03/15	1	68.80	1	69.20	69.00	0	4,770	0.00%
2019/03/14	2	69.15	0	0.00	68.20	2	4,799	0.04%
2019/03/08	1	67.10	1	68.80	69.40	0	5,068	0.00%
2019/03/05	2	69.10	1	69.20	68.90	1	5,601	0.02%
2019/02/27	1	69.10	0	0.00	69.40	1	5,910	0.02%
2019/02/26	1	69.20	0	0.00	69.20	1	6,016	0.02%
2019/02/25	1	70.20	2	70.25	70.40	-1	6,074	-0.02%
2019/02/22	1	70.80	1	71.00	70.10	0	6,109	0.00%
2019/02/21	7	72.01	6	70.98	71.00	1	6,109	0.02%
2019/02/20	3	70.30	0	0.00	70.10	3	6,103	0.05%
2019/02/19	7	71.16	12	71.00	70.10	-5	6,159	-0.08%
2019/02/18	3	68.80	3	68.57	68.50	0	6,167	0.00%
2019/02/15	4	69.68	1	70.40	68.20	3	6,632	0.05%
2019/02/13	5	69.64	3	69.17	68.70	2	6,744	0.03%
2019/02/12	3	69.53	16	70.24	70.00	-13	6,721	-0.19%
2019/02/11	12	71.17	6	69.60	69.90	6	6,675	0.09%
2019/01/30	11	67.56	6	67.58	65.80	5	6,692	0.07%
2019/01/29	8	66.85	16	66.60	66.90	-8	6,755	-0.12%
2019/01/28	3	65.83	0	0.00	66.30	3	6,809	0.04%
2019/01/25	15	66.13	10	64.75	64.40	5	6,929	0.07%
2019/01/24	17	61.32	19	64.15	65.60	-2	6,718	-0.03%
2019/01/23	2	57.70	3	58.63	60.00	-1	6,490	-0.02%
2019/01/22	3	55.20	3	56.33	56.30	0	6,503	0.00%
2019/01/21	5	54.16	4	55.00	55.20	1	6,652	0.02%
2019/01/17	0	0.00	2	57.40	56.60	-2	6,808	-0.03%
2019/01/16	2	57.40	4	57.30	57.80	-2	6,925	-0.03%
2019/01/15	2	56.20	1	56.00	56.50	1	7,096	0.01%
2019/01/11	1	55.30	1	54.60	54.60	0	7,486	0.00%
2019/01/09	2	52.90	1	53.40	53.00	1	7,830	0.01%
2019/01/08	1	52.90	1	53.10	52.50	0	7,968	0.00%
2019/01/07	3	53.73	1	52.80	52.80	2	8,129	0.02%
2019/01/04	4	53.40	4	54.33	52.50	0	8,277	0.00%
2019/01/03	4	58.03	3	58.40	58.30	1	8,492	0.01%
2019/01/02	1	62.10	1	62.00	61.10	0	8,680	0.00%
2018/12/28	2	65.75	0	0.00	65.00	2	8,801	0.02%
2018/12/26	1	64.30	1	64.40	63.20	0	9,370	0.00%
2018/12/25	6	66.27	5	64.88	65.00	1	9,769	0.01%
2018/12/24	9	67.84	11	67.50	67.10	-2	10,018	-0.02%
2018/12/22	0	0.00	5	64.34	65.00	-5	10,207	-0.05%
2018/12/21	3	58.07	3	58.90	59.10	0	10,623	0.00%
2018/12/20	1	61.00	1	59.70	59.00	0	10,960	0.00%
2018/12/19	1	60.30	2	61.10	60.50	-1	11,468	-0.01%
2018/12/18	0	0.00	1	62.10	61.00	-1	11,953	-0.01%
2018/12/14	2	63.25	0	0.00	63.20	2	12,465	0.02%
2018/12/13	1	65.00	3	67.77	65.00	-2	12,579	-0.02%
2018/12/12	1	65.10	2	66.50	66.20	-1	12,862	-0.01%
2018/12/11	0	0.00	2	64.50	64.50	-2	13,107	-0.02%
2018/12/10	1	64.60	1	64.30	64.30	0	13,465	0.00%
2018/12/07	4	64.83	3	64.63	64.40	1	13,711	0.01%
2018/12/06	1	67.40	0	0.00	64.80	1	14,114	0.01%
2018/12/05	3	67.03	1	66.90	66.90	2	14,250	0.01%
2018/12/04	3	69.70	2	69.20	69.20	1	14,513	0.01%
2018/12/03	2	69.00	0	0.00	68.30	2	14,797	0.01%
2018/11/30	19	65.36	19	67.88	67.80	0	14,973	0.00%
2018/11/29	3	69.27	0	0.00	68.20	3	14,764	0.02%
2018/11/28	0	0.00	1	71.00	71.00	-1	14,595	-0.01%
2018/11/27	6	72.47	6	72.55	73.00	0	14,535	0.00%
2018/11/26	8	69.85	8	71.21	72.30	0	14,478	0.00%
2018/11/23	6	75.88	4	76.05	74.80	2	14,229	0.01%
2018/11/22	2	80.50	0	0.00	76.50	2	14,115	0.01%
2018/11/21	3	80.80	3	80.53	80.30	0	14,052	0.00%
2018/11/19	2	80.45	0	0.00	80.70	2	14,004	0.01%
2018/11/16	2	81.10	2	81.60	80.30	0	14,049	0.00%
2018/11/15	1	82.20	0	0.00	82.20	1	13,976	0.01%
2018/11/14	10	83.70	11	84.62	83.80	-1	13,824	-0.01%
2018/11/13	2	79.80	2	80.65	80.90	0	13,419	0.00%
2018/11/12	1	80.40	6	81.07	80.20	-5	13,402	-0.04%
2018/11/08	1	80.40	1	79.80	78.50	0	13,296	0.00%
2018/11/07	2	80.30	2	80.70	80.30	0	13,236	0.00%
2018/11/06	1	82.00	1	80.90	79.50	0	13,157	0.00%
2018/11/05	5	79.52	6	79.95	78.60	-1	12,993	-0.01%
2018/11/02	3	77.50	4	78.75	77.70	-1	12,891	-0.01%
2018/11/01	1	75.10	2	74.55	74.50	-1	12,665	-0.01%
2018/10/30	3	70.23	3	72.00	74.20	0	12,473	0.00%
2018/10/29	1	75.50	1	77.30	72.20	0	12,330	0.00%
2018/10/25	1	78.50	0	0.00	80.00	1	12,043	0.01%
2018/10/24	2	82.40	11	80.61	81.10	-9	11,906	-0.08%
2018/10/23	1	82.30	2	82.50	81.40	-1	11,815	-0.01%
2018/10/22	6	80.53	2	80.35	81.80	4	11,596	0.03%
2018/10/19	8	77.13	7	77.47	78.70	1	11,432	0.01%
2018/10/18	2	74.25	4	77.68	76.90	-2	11,219	-0.02%
2018/10/17	4	75.50	4	75.93	75.00	0	10,919	0.00%
2018/10/16	1	75.50	1	78.30	75.50	0	10,849	0.00%
2018/10/12	2	80.25	2	78.65	81.00	0	10,551	0.00%
2018/10/11	3	80.10	4	79.40	77.40	-1	10,349	-0.01%
2018/10/09	42	85.82	47	83.62	86.00	-5	10,213	-0.05%
2018/10/08	43	83.35	42	84.91	83.00	1	10,041	0.01%
2018/10/05	23	85.90	17	86.24	86.00	6	9,870	0.06%
2018/10/04	7	85.03	10.2	86.21	88.90	-3.2	9,556	-0.03%
2018/10/03	11	88.09	10	87.72	84.30	1	9,225	0.01%
2018/10/02	9	91.49	1	91.70	90.00	8	8,836	0.09%
2018/10/01	8	92.20	5	91.16	92.50	3	8,548	0.04%
2018/09/28	13	96.35	12	96.40	90.90	1	8,092	0.01%
2018/09/27	8	98.05	7	98.64	99.00	1	7,571	0.01%
2018/09/26	12	96.20	14	95.46	100.00	-2	7,234	-0.03%
2018/09/25	11.2	96.25	24	96.66	91.40	-12.8	6,718	-0.19%
2018/09/21	13	91.28	10	90.27	93.50	3	6,141	0.05%
2018/09/20	1	86.20	3	85.40	86.20	-2	5,790	-0.03%
2018/09/19	3	85.00	3	84.70	84.40	0	5,686	0.00%
2018/09/18	9	85.96	6	86.10	83.50	3	5,687	0.05%
2018/09/17	1	84.50	2	83.40	85.20	-1	5,506	-0.02%
2018/09/14	6	80.23	6	78.68	80.00	0	5,357	0.00%
2018/09/13	9	85.00	6	84.42	83.10	3	5,057	0.06%
2018/09/12	13	83.12	10	83.48	85.00	3	4,890	0.06%
2018/09/11	3	77.10	4	77.33	79.50	-1	5,000	-0.02%
2018/09/10	11	76.15	9	76.07	77.50	2	4,947	0.04%
2018/09/07	7	74.31	9	74.08	74.50	-2	4,690	-0.04%
2018/09/06	2	71.30	0	0.00	69.30	2	4,552	0.04%
2018/09/05	1	68.10	4	67.77	69.70	-3	4,361	-0.07%
2018/09/04	0	0.00	3	62.87	63.40	-3	4,267	-0.07%
2018/09/03	0	0.00	5	62.90	62.60	-5	4,278	-0.12%
2018/08/23	1	64.30	1	62.90	62.90	0	4,554	0.00%
2018/08/22	1	61.00	1	61.30	60.80	0	4,475	0.00%
2018/08/21	0	0.00	1	61.00	61.10	-1	4,499	-0.02%
2018/08/20	1	59.40	8	61.50	61.50	-7	4,545	-0.15%
2018/08/17	11	60.76	11	60.60	60.50	0	4,488	0.00%
2018/08/16	2	61.00	2	62.80	62.80	0	4,435	0.00%
2018/08/15	0	0.00	1	62.00	62.00	-1	4,526	-0.02%
2018/08/14	0	0.00	1	63.50	63.60	-1	4,522	-0.02%
2018/08/13	4	63.18	14	63.01	62.00	-10	4,511	-0.22%
2018/08/10	6	65.72	0	0.00	65.10	6	4,476	0.13%
2018/08/09	6	66.95	8	67.10	66.70	-2	4,462	-0.04%
2018/08/08	10	68.50	2	69.35	68.50	8	4,433	0.18%
2018/08/07	10	69.80	6	69.40	68.90	4	4,430	0.09%
2018/08/06	10	69.34	18	69.97	68.80	-8	4,434	-0.18%
2018/08/03	1	69.70	19	69.52	69.70	-18	4,453	-0.40%
2018/08/02	6	68.72	3	68.80	68.80	3	4,448	0.07%
2018/08/01	1	69.40	0	0.00	69.30	1	4,488	0.02%
2018/07/31	13	69.35	7	69.21	69.30	6	4,509	0.13%
2018/07/30	27	70.23	14	69.09	68.70	13	4,552	0.29%
2018/07/27	16	68.79	3	68.93	68.80	13	4,530	0.29%
2018/07/26	11	67.53	1	68.50	68.30	10	4,516	0.22%
2018/07/24	0	0.00	1	70.30	70.10	-1	4,457	-0.02%
2018/07/23	9	70.69	6	70.70	70.00	3	4,763	0.06%
2018/07/20	2	68.60	2	69.50	69.00	0	4,936	0.00%
2018/07/19	5	68.30	5	68.06	68.30	0	4,961	0.00%
2018/07/18	1	68.00	1	68.70	68.10	0	4,975	0.00%
2018/07/17	17	69.39	17	70.53	67.20	0	4,953	0.00%
2018/07/16	1	68.50	3	70.60	70.60	-2	4,762	-0.04%
2018/07/12	4	64.50	0	0.00	64.50	4	4,647	0.09%
2018/07/11	0	0.00	1	64.80	64.70	-1	4,662	-0.02%
2018/07/10	0	0.00	1	64.70	65.40	-1	4,665	-0.02%
2018/07/09	1	62.80	2	62.80	63.40	-1	4,700	-0.02%
2018/07/06	3	61.77	0	0.00	61.30	3	4,740	0.06%
2018/07/04	3	58.83	5	60.70	62.40	-2	6,067	-0.03%
2018/07/03	2	62.50	7	61.50	60.10	-5	6,390	-0.08%
2018/06/29	4	65.00	0	0.00	63.50	4	7,054	0.06%
2018/06/28	2	62.85	8	63.56	63.90	-6	7,658	-0.08%
2018/06/27	7	64.67	4	66.40	62.70	3	8,332	0.04%
2018/06/26	2	63.40	7	63.83	64.90	-5	8,802	-0.06%
2018/06/25	4	62.10	34	63.41	62.10	-30	8,792	-0.34%
2018/06/22	11	63.29	2	61.25	61.60	9	8,963	0.10%
2018/06/21	9	68.02	3	69.50	66.20	6	9,315	0.06%
2018/06/20	4	71.35	0	0.00	70.20	4	9,496	0.04%
2018/06/19	6	66.17	6	66.37	69.50	0	9,680	0.00%
2018/06/15	5	63.66	12	63.35	63.20	-7	9,827	-0.07%
2018/06/14	33	64.38	19	65.22	62.50	14	9,898	0.14%
2018/06/13	3	56.33	21	57.85	60.60	-18	10,054	-0.18%
2018/06/12	0	0.00	1	56.20	55.10	-1	10,117	-0.01%
2018/06/11	6	54.93	1	53.60	54.70	5	10,221	0.05%
2018/06/08	2	56.70	0	0.00	54.70	2	10,384	0.02%
2018/06/07	8	57.48	1	57.90	56.60	7	10,840	0.06%
2018/06/06	1	57.60	4	58.35	58.90	-3	11,129	-0.03%
2018/06/05	5	56.94	7	57.36	56.20	-2	11,160	-0.02%
2018/06/04	8	57.99	9	58.21	58.00	-1	11,225	-0.01%
2018/06/01	9	49.29	16	48.93	54.20	-7	11,274	-0.06%
2018/05/31	8	49.74	6	50.10	49.35	2	11,491	0.02%
2018/05/30	7	50.74	0	0.00	50.00	7	11,776	0.06%
2018/05/29	8	51.80	8	51.73	50.50	0	11,998	0.00%
2018/05/28	4	51.40	10	54.35	50.30	-6	12,283	-0.05%
2018/05/24	11	59.08	6	59.62	59.00	5	13,238	0.04%
2018/05/23	14	59.52	62	59.24	59.20	-48	13,666	-0.35%
2018/05/22	7	56.40	5	57.12	58.00	2	13,930	0.01%
2018/05/21	0	0.00	2	52.15	53.50	-2	14,389	-0.01%
2018/05/17	40	49.53	0	0.00	49.55	40	14,865	0.27%
2018/05/14	0	0.00	1	48.00	49.60	-1	16,541	-0.01%
2018/05/11	1	52.00	0	0.00	52.00	1	17,175	0.01%
2018/05/09	3	45.57	4	44.40	49.00	-1	17,854	-0.01%
2018/05/08	6	51.72	0	0.00	46.80	6	17,929	0.03%
2018/05/07	5	50.48	4	50.50	52.00	1	17,936	0.01%
2018/05/04	4	53.40	1	53.40	53.40	3	17,963	0.02%
2018/05/03	4	59.30	0	0.00	59.30	4	18,077	0.02%
2018/05/02	2	65.80	0	0.00	65.80	2	18,092	0.01%
2018/04/27	23	72.50	23	72.83	73.80	0	18,128	0.00%
2018/04/26	25	78.57	43	76.22	73.70	-18	17,823	-0.10%
2018/04/25	3	80.43	9	81.57	81.80	-6	17,643	-0.03%
2018/04/24	3	80.83	20	83.20	81.00	-17	17,647	-0.10%
2018/04/23	2	82.00	3	83.17	83.50	-1	17,918	-0.01%
2018/04/20	2	83.00	2	83.60	82.60	0	17,939	0.00%
2018/04/19	3	83.53	2	85.00	83.50	1	17,908	0.01%
2018/04/18	1	84.30	0	0.00	83.10	1	17,921	0.01%
2018/04/17	1	82.20	3	84.00	83.00	-2	17,958	-0.01%
2018/04/16	3	82.27	1	82.60	82.60	2	18,044	0.01%
2018/04/13	5	82.84	5	84.44	84.80	0	18,169	0.00%
2018/04/12	16	84.88	2	83.00	85.00	14	18,343	0.08%
2018/04/11	59	84.62	32	84.64	86.00	27	18,776	0.14%
2018/04/10	31	95.02	71	88.66	83.30	-40	18,412	-0.22%
2018/04/09	10	88.20	3	89.50	92.50	7	17,913	0.04%
2018/04/03	2	84.10	5	83.24	84.10	-3	17,701	-0.02%
2018/04/02	11	82.18	12	82.67	81.70	-1	17,646	-0.01%
2018/03/31	23	80.97	7	81.17	80.50	16	17,313	0.09%
2018/03/30	24	81.23	19	81.09	83.40	5	16,682	0.03%
2018/03/29	14	71.27	23	73.00	75.90	-9	15,958	-0.06%
2018/03/28	9	69.70	1	69.70	69.00	8	15,366	0.05%
2018/03/27	12	70.04	6	70.77	69.50	6	15,310	0.04%
2018/03/26	28	69.42	10	69.38	70.00	18	15,026	0.12%
2018/03/23	10	65.71	4	65.90	67.50	6	14,647	0.04%
2018/03/22	38	65.77	37	66.97	65.70	1	14,338	0.01%
2018/03/21	8	66.31	19	66.31	65.70	-11	13,650	-0.08%
2018/03/20	1	64.20	6	63.87	64.30	-5	13,424	-0.04%
2018/03/19	22	63.41	24	64.76	63.10	-2	13,399	-0.01%
2018/03/16	5	61.66	10	62.52	61.20	-5	13,028	-0.04%
2018/03/15	12	60.88	10	61.41	61.40	2	12,907	0.02%
2018/03/14	10	61.17	8	60.94	61.00	2	12,787	0.02%
2018/03/13	37	63.33	38	63.58	60.00	-1	12,630	-0.01%
2018/03/12	11	59.02	8	60.21	62.90	3	12,141	0.02%
2018/03/09	8	57.94	1	58.90	57.20	7	11,822	0.06%
2018/03/08	10	58.15	2	58.50	58.50	8	11,720	0.07%
2018/03/07	9	59.21	7	61.16	58.00	2	11,607	0.02%
2018/03/06	209	60.28	213	58.91	60.70	-4	11,486	-0.03%	大買/大賣/
2018/03/05	8	58.66	3	59.00	59.00	5	11,234	0.04%
2018/03/02	11	62.22	10	62.78	61.80	1	10,941	0.01%
2018/03/01	12	63.02	16	62.74	63.50	-4	10,699	-0.04%
2018/02/27	236	61.89	246	61.36	62.50	-10	10,391	-0.10%	大買/大賣/
2018/02/26	27	56.46	17	57.54	59.00	10	10,017	0.10%
2018/02/23	7	67.17	4	67.58	56.50	3	9,342	0.03%
2018/02/22	4	61.28	8	61.24	62.70	-4	8,886	-0.05%
2018/02/21	462	55.04	461	54.37	57.00	1	8,514	0.01%	大買/大賣/
2018/02/12	2	49.50	2	49.75	51.90	0	8,049	0.00%
2018/02/09	5	43.45	20	46.54	47.20	-15	7,837	-0.19%
2018/02/08	30	47.31	11	48.57	46.30	19	7,587	0.25%
2018/02/07	1,188	51.05	1,186	51.95	48.95	2	7,199	0.03%	大買/大賣/
2018/02/06	290	55.03	300	56.06	52.20	-10	6,565	-0.15%	大買/大賣/
2018/02/05	24	56.94	17	55.84	58.00	7	5,914	0.12%
2018/02/02	18	52.07	26.5	51.85	52.80	-8.5	5,273	-0.16%
2018/02/01	14	47.06	8	45.71	48.00	6	4,891	0.12%
2018/01/31	6	40.85	0	0.00	43.65	6	4,577	0.13%
2018/01/30	0	0.00	1	40.75	39.70	-1	4,503	-0.02%
2018/01/29	1	37.80	8	40.01	39.70	-7	4,515	-0.16%
2018/01/26	6	39.78	165	40.05	40.00	-159	4,440	-3.58%	大賣/鉅額交易
2018/01/25	0	0.00	4	41.78	42.00	-4	4,341	-0.09%
2018/01/24	8	40.56	9	42.38	41.55	-1	4,329	-0.02%
2018/01/23	0	0.00	2	40.35	41.60	-2	4,313	-0.05%
2018/01/22	1	37.55	4	39.25	39.45	-3	4,293	-0.07%
2018/01/19	16	36.77	6	36.80	37.55	10	4,297	0.23%
2018/01/18	92	36.82	2	37.50	37.50	90	4,220	2.13%
2018/01/17	62	33.18	8	34.70	34.10	54	4,175	1.29%
2018/01/16	2	33.00	0	0.00	33.00	2	3,850	0.05%
2018/01/15	2	36.65	0	0.00	36.65	2	3,832	0.05%
2018/01/12	3	40.70	0	0.00	40.70	3	3,807	0.08%
2018/01/11	2	44.60	2	44.10	45.20	0	3,760	0.00%
2018/01/10	5	38.60	2	39.00	41.10	3	3,707	0.08%
2018/01/09	2	36.20	3	37.00	37.40	-1	3,597	-0.03%
2018/01/08	3	33.10	2	34.00	34.00	1	3,450	0.03%
2018/01/05	1	28.20	1	30.95	30.95	0	3,223	0.00%
2018/01/04	3	27.00	3.3	27.57	28.15	-0.3	2,767	-0.01%
2018/01/03	1	24.05	0	0.00	25.60	1	2,512	0.04%
2018/01/02	1	22.35	1	22.70	23.30	0	2,309	0.00%