世紀鋼 (9958)-永全券商分點個股進出

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
210.0
漲跌
▼13.5
漲幅
-6.04%
成交量
6,315張
產業
上市鋼鐵類股
816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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/05/07	3	212.33	0	0.00	210.00	3	6,467	0.05%
2024/05/03	1	229.00	54	227.96	230.00	-53	6,489	-0.82%
2024/05/02	1	230.50	5	231.50	230.00	-4	6,487	-0.06%
2024/04/30	4	219.50	1	223.50	223.50	3	6,468	0.05%
2024/04/29	50	218.00	1	220.00	217.50	49	6,652	0.74%
2024/04/26	9	211.67	3	216.50	212.50	6	6,693	0.09%
2024/04/25	1	199.00	0	0.00	207.50	1	6,699	0.01%
2024/04/24	0	0.00	1	199.00	200.00	-1	6,689	-0.01%
2024/04/23	11	202.55	10	197.00	194.00	1	6,756	0.01%
2024/04/22	9	202.11	0	0.00	198.00	9	6,803	0.13%
2024/04/17	5	218.00	0	0.00	216.50	5	6,996	0.07%
2024/04/15	1	210.00	7	217.14	210.00	-6	7,041	-0.09%
2024/04/12	0	0.00	64	196.73	206.50	-64	6,916	-0.93%
2024/04/11	20	211.13	0	0.00	200.50	20	6,878	0.29%
2024/04/10	52	227.50	3	224.17	222.50	49	6,709	0.73%
2024/04/08	6	211.75	0	0.00	213.50	6	6,659	0.09%
2024/04/03	0	0.00	1	216.00	216.00	-1	6,637	-0.02%
2024/04/02	1	213.50	0	0.00	212.50	1	6,604	0.02%
2024/03/27	2	225.00	5	228.90	221.50	-3	6,580	-0.05%
2024/03/26	2	230.50	1	233.50	228.50	1	6,614	0.02%
2024/03/25	0	0.00	106	227.28	237.50	-106	6,471	-1.64%	大賣/鉅額交易
2024/03/22	104	223.25	0	0.00	221.00	104	6,440	1.61%	大買/鉅額交易
2024/03/21	1	220.50	10	221.85	219.50	-9	6,438	-0.14%
2024/03/20	10	209.60	7	208.29	207.50	3	6,744	0.04%
2024/03/19	3	221.00	0	0.00	217.50	3	6,635	0.05%
2024/03/18	3	222.33	1	222.50	224.00	2	6,628	0.03%
2024/03/15	0	0.00	1	229.00	225.00	-1	6,641	-0.02%
2024/03/14	1	233.50	0	0.00	232.00	1	6,668	0.01%
2024/03/13	33	252.68	33	254.48	246.00	0	6,671	0.00%
2024/03/12	0	0.00	7	242.43	248.50	-7	6,712	-0.10%
2024/03/11	2	233.50	0	0.00	230.50	2	6,718	0.03%
2024/03/07	6	238.42	4	241.38	241.00	2	6,793	0.03%
2024/03/06	0	0.00	11	248.00	248.00	-11	6,691	-0.16%
2024/03/05	12	249.42	0	0.00	249.00	12	6,663	0.18%
2024/03/04	12	252.38	0	0.00	252.50	12	6,596	0.18%
2024/03/01	2	255.50	2	258.00	260.00	0	6,539	0.00%
2024/02/29	0	0.00	66	261.54	257.50	-66	6,506	-1.01%
2024/02/26	1	256.00	0	0.00	254.00	1	6,507	0.02%
2024/02/23	73	256.53	5	259.30	253.00	68	6,487	1.05%
2024/02/22	0	0.00	33	244.29	254.50	-33	6,364	-0.52%
2024/02/20	35	238.00	30	242.50	237.50	5	6,315	0.08%
2024/02/19	30	240.00	91	246.41	240.50	-61	6,365	-0.96%
2024/02/16	60	243.90	0	0.00	248.00	60	6,428	0.93%
2024/02/15	1	230.00	2	229.50	235.00	-1	6,407	-0.02%
2024/02/05	4	220.00	0	0.00	219.00	4	6,563	0.06%
2024/02/02	1	217.00	0	0.00	216.50	1	6,768	0.01%
2024/02/01	1	216.50	0	0.00	217.00	1	6,831	0.01%
2024/01/30	18	226.00	0	0.00	222.50	18	6,893	0.26%
2024/01/29	7	225.43	2	225.25	225.00	5	6,876	0.07%
2024/01/26	1	221.00	2	221.25	219.50	-1	6,900	-0.01%
2024/01/25	0	0.00	1	218.50	217.00	-1	6,971	-0.01%
2024/01/24	3	217.17	4	216.50	216.50	-1	7,217	-0.01%
2024/01/23	1	210.00	13	209.77	220.50	-12	7,271	-0.17%
2024/01/22	0	0.00	5	205.80	205.50	-5	7,049	-0.07%
2024/01/19	1	192.50	1	194.50	191.00	0	6,986	0.00%
2024/01/18	1	196.00	1	196.50	197.00	0	6,972	0.00%
2024/01/17	12	205.42	3	199.00	205.00	9	6,919	0.13%
2024/01/16	1	204.50	34	205.28	204.50	-33	6,830	-0.48%
2024/01/15	0	0.00	6	200.33	203.50	-6	6,744	-0.09%
2024/01/12	1	188.50	0	0.00	189.00	1	6,546	0.02%
2024/01/11	0	0.00	1	190.50	191.50	-1	6,489	-0.02%
2024/01/10	1	182.00	4	188.75	189.00	-3	6,488	-0.05%
2024/01/09	0	0.00	4	186.50	186.50	-4	6,323	-0.06%
2024/01/08	0	0.00	2	183.50	183.50	-2	6,330	-0.03%
2024/01/05	1	182.00	3	183.83	183.50	-2	6,336	-0.03%
2024/01/04	1	176.00	1	180.00	180.00	0	6,296	0.00%
2024/01/02	1	177.50	2	176.75	173.50	-1	6,320	-0.02%
2023/12/25	2	170.00	0	0.00	168.00	2	6,407	0.03%
2023/12/22	1	173.00	0	0.00	171.50	1	6,401	0.02%
2023/12/21	6	172.33	0	0.00	173.50	6	6,430	0.09%
2023/12/20	2	180.50	0	0.00	178.00	2	6,423	0.03%
2023/12/18	20	181.50	2	180.50	181.50	18	6,314	0.29%
2023/12/15	14	179.57	17	194.94	172.00	-3	6,262	-0.05%
2023/12/14	0	0.00	1	186.00	186.50	-1	5,929	-0.02%
2023/12/13	0	0.00	5	185.40	180.00	-5	6,067	-0.08%
2023/12/12	0	0.00	2	183.00	181.00	-2	6,307	-0.03%
2023/12/11	2	179.00	0	0.00	179.00	2	6,307	0.03%
2023/12/07	11	176.82	5	182.30	182.00	6	6,321	0.09%
2023/12/06	17	181.47	0	0.00	180.00	17	6,256	0.27%
2023/12/05	1	171.50	4	177.75	179.00	-3	6,182	-0.05%
2023/12/04	0	0.00	1	170.50	171.00	-1	6,046	-0.02%
2023/11/28	1	167.00	0	0.00	166.50	1	6,249	0.02%
2023/11/27	1	167.50	0	0.00	166.50	1	6,305	0.02%
2023/11/24	1	170.50	12	173.21	173.50	-11	6,299	-0.17%
2023/11/21	5	163.50	0	0.00	163.50	5	6,356	0.08%
2023/11/20	5	167.00	0	0.00	165.50	5	6,356	0.08%
2023/11/17	1	171.00	0	0.00	168.50	1	6,332	0.02%
2023/11/15	6	165.58	0	0.00	165.50	6	6,246	0.10%
2023/11/14	1	164.50	1	166.00	169.00	0	6,146	0.00%
2023/11/13	3	165.50	103	162.30	166.00	-100	6,074	-1.65%	大賣/
2023/11/10	10	152.50	11	159.59	159.00	-1	5,813	-0.02%
2023/11/09	112	150.05	61	145.65	151.00	51	5,631	0.91%	大買/
2023/11/08	31	146.98	2	147.75	147.00	29	5,657	0.51%
2023/11/06	31	141.03	1	143.00	141.00	30	5,696	0.53%
2023/11/02	3	139.67	0	0.00	139.50	3	5,716	0.05%
2023/11/01	3	137.67	1	139.50	143.50	2	5,589	0.04%
2023/10/31	2	155.00	0	0.00	150.50	2	5,324	0.04%
2023/10/27	2	165.50	0	0.00	167.50	2	5,387	0.04%
2023/10/20	0	0.00	1	170.00	170.50	-1	5,712	-0.02%
2023/10/19	0	0.00	5	173.50	173.00	-5	5,913	-0.08%
2023/10/16	0	0.00	1	175.50	175.50	-1	6,000	-0.02%
2023/10/06	2	173.50	1	177.50	176.00	1	6,735	0.01%
2023/10/05	1	176.50	0	0.00	175.00	1	6,810	0.01%
2023/10/04	1	182.00	1	182.50	182.00	0	6,988	0.00%
2023/09/28	1	186.00	0	0.00	181.00	1	7,767	0.01%
2023/09/26	0	0.00	3	184.00	179.00	-3	7,938	-0.04%
2023/09/25	3	176.67	0	0.00	177.50	3	8,099	0.04%
2023/09/22	1	182.00	0	0.00	181.00	1	8,446	0.01%
2023/09/20	2	184.50	0	0.00	183.00	2	8,701	0.02%
2023/09/18	1	191.50	1	190.50	188.00	0	8,476	0.00%
2023/09/15	1	181.50	5	179.20	178.50	-4	8,215	-0.05%
2023/09/14	0	0.00	1	165.50	167.50	-1	7,911	-0.01%
2023/09/13	1	160.00	0	0.00	160.50	1	7,851	0.01%
2023/09/07	4	166.38	0	0.00	165.50	4	7,677	0.05%
2023/09/06	1	171.00	1	172.50	166.00	0	7,691	0.00%
2023/09/05	0	0.00	1	162.00	165.00	-1	7,660	-0.01%
2023/08/31	3	159.67	0	0.00	160.00	3	7,547	0.04%
2023/08/28	0	0.00	1	145.50	150.00	-1	7,327	-0.01%
2023/08/25	1	138.50	0	0.00	144.00	1	7,256	0.01%
2023/08/24	0	0.00	3	143.00	142.50	-3	7,278	-0.04%
2023/08/23	0	0.00	1	142.50	142.00	-1	7,413	-0.01%
2023/08/22	1	138.50	0	0.00	138.00	1	7,463	0.01%
2023/08/18	3	143.50	1	142.50	138.50	2	7,510	0.03%
2023/08/17	0	0.00	1	138.50	143.50	-1	7,497	-0.01%
2023/08/11	0	0.00	1	142.50	143.50	-1	7,361	-0.01%
2023/08/10	8	145.38	0	0.00	145.00	8	7,284	0.11%
2023/08/08	0	0.00	1	158.00	157.00	-1	7,172	-0.01%
2023/08/01	2	156.50	0	0.00	156.00	2	7,157	0.03%
2023/07/28	0	0.00	1	164.50	165.50	-1	7,045	-0.01%
2023/07/27	1	163.00	0	0.00	163.50	1	7,092	0.01%
2023/07/26	1	164.00	0	0.00	164.00	1	7,021	0.01%
2023/07/25	0	0.00	3	165.67	164.50	-3	6,878	-0.04%
2023/07/24	0	0.00	5	155.00	158.50	-5	6,735	-0.07%
2023/07/21	0	0.00	8	145.50	149.50	-8	6,458	-0.12%
2023/07/20	0	0.00	6	144.92	147.50	-6	6,443	-0.09%
2023/07/19	5	142.00	6	143.67	142.50	-1	6,420	-0.02%
2023/07/18	6	143.17	0	0.00	141.50	6	6,490	0.09%
2023/07/17	8	149.00	0	0.00	149.00	8	6,392	0.13%
2023/07/14	3	147.17	8	147.69	144.00	-5	6,242	-0.08%
2023/07/13	4	146.50	12	147.33	144.50	-8	6,123	-0.13%
2023/07/11	5	143.60	2	144.00	140.50	3	5,853	0.05%
2023/07/10	1	144.00	2	146.25	146.00	-1	5,727	-0.02%
2023/07/07	1	134.50	6	145.67	144.00	-5	5,747	-0.09%
2023/07/06	1	134.00	2	136.00	136.50	-1	5,326	-0.02%
2023/07/04	3	133.67	2	135.50	133.50	1	5,304	0.02%
2023/07/03	4	139.00	10	137.00	137.50	-6	5,175	-0.12%
2023/06/30	1	130.00	5	132.40	136.00	-4	4,961	-0.08%
2023/06/29	0	0.00	7	126.86	129.50	-7	4,553	-0.15%
2023/06/28	0	0.00	4	116.50	118.00	-4	4,363	-0.09%
2023/06/21	0	0.00	2	112.50	112.00	-2	4,249	-0.05%
2023/06/16	1	113.00	10	113.65	113.00	-9	4,261	-0.21%
2023/06/14	4	109.63	0	0.00	111.00	4	4,242	0.09%
2023/06/13	1	110.00	0	0.00	108.50	1	4,231	0.02%
2023/06/12	1	113.00	0	0.00	112.50	1	4,226	0.02%
2023/06/06	0	0.00	1	110.00	110.00	-1	4,162	-0.02%
2023/06/05	0	0.00	10	111.50	109.50	-10	4,162	-0.24%
2023/06/02	2	110.50	0	0.00	110.00	2	4,182	0.05%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/30	0	0.00	21	111.05	109.50	-21	4,128	-0.51%
2023/05/29	0	0.00	7	111.29	109.50	-7	4,073	-0.17%
2023/05/26	0	0.00	1	103.00	103.00	-1	3,928	-0.03%
2023/05/25	6	98.33	0	0.00	98.60	6	3,868	0.16%
2023/05/24	3	98.97	0	0.00	98.60	3	3,857	0.08%
2023/05/23	0	0.00	2	102.00	101.00	-2	3,851	-0.05%
2023/05/19	17	99.20	1	98.00	98.00	16	3,934	0.41%
2023/05/18	1	100.00	0	0.00	99.70	1	3,932	0.03%
2023/05/15	1	98.50	2	98.90	98.20	-1	3,957	-0.03%
2023/05/11	0	0.00	1	100.50	100.00	-1	3,975	-0.03%
2023/05/10	12	104.96	2	104.50	103.50	10	3,949	0.25%
2023/05/09	3	103.83	0	0.00	103.00	3	3,939	0.08%
2023/05/08	6	109.42	0	0.00	109.00	6	3,971	0.15%
2023/05/04	1	114.50	0	0.00	117.50	1	3,912	0.03%
2023/05/03	1	115.50	3	116.00	116.00	-2	4,009	-0.05%
2023/05/02	4	112.75	0	0.00	113.50	4	3,968	0.10%
2023/04/25	0	0.00	1	113.00	109.00	-1	4,004	-0.02%
2023/04/24	1	113.00	0	0.00	113.50	1	3,966	0.03%
2023/04/21	0	0.00	1	117.00	115.00	-1	3,934	-0.03%
2023/04/19	0	0.00	2	119.00	115.50	-2	3,799	-0.05%
2023/04/17	1	116.00	0	0.00	115.50	1	3,711	0.03%
2023/04/14	1	112.50	0	0.00	112.00	1	3,647	0.03%
2023/04/13	0	0.00	1	112.00	112.50	-1	3,634	-0.03%
2023/04/12	3	101.67	6	107.08	112.50	-3	3,558	-0.08%
2023/04/10	0	0.00	2	107.75	105.00	-2	3,443	-0.06%
2023/03/31	0	0.00	2	94.60	94.60	-2	3,358	-0.06%
2023/03/29	0	0.00	2	96.80	93.60	-2	3,410	-0.06%
2023/03/22	1	98.50	1	98.30	98.30	0	3,549	0.00%
2023/03/21	1	100.00	1	98.50	98.50	0	3,565	0.00%
2023/03/20	0	0.00	2	100.00	99.50	-2	3,563	-0.06%
2023/03/07	1	107.00	2	107.00	107.00	-1	3,966	-0.03%
2023/02/24	1	104.00	0	0.00	104.00	1	4,103	0.02%
2023/02/21	0	0.00	1	106.50	105.50	-1	4,176	-0.02%
2023/02/20	3	105.33	0	0.00	106.50	3	4,187	0.07%
2023/02/09	3	98.27	0	0.00	97.70	3	4,117	0.07%
2023/02/08	1	98.50	1	99.00	98.40	0	4,093	0.00%
2023/02/06	1	100.00	0	0.00	99.60	1	4,063	0.02%
2023/02/01	0	0.00	12	106.33	105.00	-12	3,987	-0.30%
2023/01/12	0	0.00	2	94.70	92.60	-2	4,140	-0.05%
2023/01/11	2	93.00	0	0.00	93.30	2	4,190	0.05%
2023/01/09	1	89.80	1	91.60	93.30	0	4,100	0.00%
2023/01/05	1	90.00	0	0.00	89.50	1	4,011	0.02%
2022/12/30	1	89.00	1	88.60	88.60	0	3,912	0.00%
2022/12/28	0	0.00	3	92.23	91.90	-3	3,763	-0.08%
2022/12/23	0	0.00	2	90.60	88.90	-2	3,619	-0.06%
2022/12/22	0	0.00	14	89.11	90.00	-14	3,537	-0.40%
2022/12/20	2	82.00	0	0.00	81.70	2	3,520	0.06%
2022/12/19	12	86.33	0	0.00	85.50	12	3,524	0.34%
2022/12/16	2	89.00	1	90.50	87.70	1	3,573	0.03%
2022/12/15	0	0.00	4	91.55	90.90	-4	3,556	-0.11%
2022/12/14	0	0.00	3	90.23	90.30	-3	3,528	-0.09%
2022/12/12	2	87.65	2	88.30	88.30	0	3,484	0.00%
2022/12/09	5	89.26	1	88.50	88.50	4	3,476	0.12%
2022/12/08	1	90.50	11	89.48	90.00	-10	3,421	-0.29%
2022/12/07	13	86.78	0	0.00	85.90	13	3,324	0.39%
2022/12/06	0	0.00	7	90.33	90.20	-7	3,217	-0.22%
2022/12/05	3	88.43	4	88.75	88.80	-1	3,152	-0.03%
2022/12/02	2	88.60	2	88.70	88.70	0	3,095	0.00%
2022/12/01	2	84.70	0	0.00	85.70	2	3,011	0.07%
2022/11/30	5	84.10	0	0.00	85.00	5	2,989	0.17%
2022/11/29	0	0.00	3	85.00	85.10	-3	2,969	-0.10%
2022/11/25	3	81.40	0	0.00	80.50	3	2,882	0.10%
2022/11/21	1	86.40	9	85.84	86.30	-8	2,738	-0.29%
2022/11/18	1	80.00	0	0.00	79.50	1	2,648	0.04%
2022/11/14	0	0.00	3	80.40	81.70	-3	2,645	-0.11%
2022/11/09	3	78.60	0	0.00	78.30	3	3,016	0.10%
2022/11/07	2	79.00	0	0.00	79.40	2	2,957	0.07%
2022/11/02	0	0.00	3	79.50	78.70	-3	2,941	-0.10%
2022/10/31	3	78.00	0	0.00	77.00	3	2,895	0.10%
2022/10/21	0	0.00	1	73.40	73.60	-1	2,496	-0.04%
2022/10/17	0	0.00	1	64.80	64.80	-1	2,358	-0.04%
2022/10/11	3	65.80	0	0.00	66.80	3	2,416	0.12%
2022/10/03	1	62.00	0	0.00	63.60	1	2,546	0.04%
2022/09/29	1	65.20	2	64.20	62.10	-1	2,542	-0.04%
2022/09/28	5	63.30	0	0.00	63.00	5	2,539	0.20%
2022/09/27	1	66.00	0	0.00	66.80	1	2,548	0.04%
2022/09/26	1	68.80	1	67.10	66.40	0	2,544	0.00%
2022/09/23	1	70.50	0	0.00	70.40	1	2,556	0.04%
2022/09/22	0	0.00	10	76.60	76.20	-10	2,561	-0.39%
2022/09/21	0	0.00	13	79.58	78.30	-13	2,574	-0.50%
2022/09/19	1	81.60	0	0.00	80.80	1	2,673	0.04%
2022/09/14	1	82.60	0	0.00	82.50	1	2,775	0.04%
2022/09/12	2	82.80	0	0.00	83.70	2	2,837	0.07%
2022/09/02	2	85.90	0	0.00	84.60	2	3,185	0.06%
2022/09/01	2	85.50	0	0.00	85.30	2	3,198	0.06%
2022/08/30	1	86.50	0	0.00	86.50	1	3,228	0.03%
2022/08/26	0	0.00	2	86.30	86.10	-2	3,237	-0.06%
2022/08/25	2	87.80	0	0.00	87.70	2	3,223	0.06%
2022/08/24	0	0.00	3	88.13	88.20	-3	3,225	-0.09%
2022/08/23	3	86.33	0	0.00	86.60	3	3,215	0.09%
2022/08/22	2	84.60	2	86.20	86.20	0	3,253	0.00%
2022/08/19	2	85.40	3	85.80	86.50	-1	3,243	-0.03%
2022/08/18	10	83.39	7	84.00	83.90	3	3,198	0.09%
2022/08/17	24	89.93	1	88.00	88.00	23	3,013	0.76%
2022/08/11	0	0.00	60	99.25	99.10	-60	2,927	-2.05%
2022/08/04	2	97.40	0	0.00	97.20	2	3,186	0.06%
2022/08/02	0	0.00	40	99.70	98.90	-40	3,214	-1.24%
2022/08/01	0	0.00	8	102.00	101.50	-8	3,236	-0.25%
2022/07/21	0	0.00	1	96.50	97.80	-1	3,745	-0.03%
2022/07/20	3	98.00	2	97.20	97.40	1	4,535	0.02%
2022/07/15	3	94.43	1	94.20	94.40	2	4,720	0.04%
2022/07/14	1	93.00	0	0.00	96.30	1	4,833	0.02%
2022/07/12	3	98.60	0	0.00	98.00	3	5,311	0.06%
2022/07/08	4	105.00	0	0.00	105.00	4	6,030	0.07%
2022/07/04	0	0.00	13	110.54	112.50	-13	6,096	-0.21%
2022/07/01	0	0.00	4	111.50	109.00	-4	6,082	-0.07%
2022/06/28	0	0.00	1	108.50	108.50	-1	6,091	-0.02%
2022/06/24	0	0.00	6	106.25	107.50	-6	6,191	-0.10%
2022/06/23	1	99.80	0	0.00	101.50	1	6,235	0.02%
2022/06/20	0	0.00	10	100.00	99.80	-10	6,562	-0.15%
2022/06/17	5	100.20	0	0.00	101.00	5	6,524	0.08%
2022/06/15	3	113.00	0	0.00	108.00	3	6,386	0.05%
2022/06/14	1	111.00	0	0.00	110.00	1	6,176	0.02%
2022/06/13	1	112.50	0	0.00	112.00	1	6,137	0.02%
2022/06/09	0	0.00	1	115.50	114.50	-1	6,112	-0.02%
2022/06/07	10	113.00	426	112.87	114.00	-416	6,089	-6.83%	大賣/鉅額交易
2022/06/02	6	112.92	0	0.00	112.50	6	6,122	0.10%
2022/06/01	8	114.94	0	0.00	114.00	8	6,132	0.13%
2022/05/31	5	115.50	0	0.00	116.00	5	6,126	0.08%
2022/05/30	5	114.50	0	0.00	116.50	5	6,120	0.08%
2022/05/27	8	112.81	0	0.00	113.00	8	6,065	0.13%
2022/05/26	5	112.70	0	0.00	112.50	5	6,065	0.08%
2022/05/24	5	116.00	0	0.00	114.50	5	6,028	0.08%
2022/05/18	0	0.00	1	121.00	120.00	-1	5,866	-0.02%
2022/05/16	10	115.50	6	118.42	118.50	4	5,809	0.07%
2022/05/13	6	116.92	6	118.08	116.00	0	5,750	0.00%
2022/05/12	1	113.00	1	112.50	112.00	0	5,612	0.00%
2022/05/09	1	117.50	0	0.00	116.00	1	5,528	0.02%
2022/05/05	4	122.13	0	0.00	122.00	4	5,479	0.07%
2022/05/03	5	125.60	0	0.00	123.50	5	5,418	0.09%
2022/04/29	6	127.58	6	126.17	127.50	0	5,388	0.00%
2022/04/28	7	127.36	1	133.50	125.00	6	5,336	0.11%
2022/04/27	2	131.50	2	132.00	134.00	0	5,177	0.00%
2022/04/26	11	135.23	56	136.04	133.50	-45	5,001	-0.90%
2022/04/21	1	128.00	1	133.00	127.50	0	4,080	0.00%
2022/04/20	3	129.83	0	0.00	131.00	3	4,037	0.07%
2022/04/19	3	131.50	3	135.00	133.50	0	3,920	0.00%
2022/04/18	10	132.45	48	131.47	132.50	-38	3,801	-1.00%
2022/04/15	145	130.61	14	131.29	130.50	131	3,517	3.72%	大買/鉅額交易
2022/04/14	29	120.53	17	121.79	124.00	12	3,058	0.39%
2022/04/13	6	119.50	6	117.50	117.50	0	2,849	0.00%
2022/04/12	0	0.00	16	117.66	118.50	-16	2,793	-0.57%
2022/04/07	0.2	112.68	1	113.00	112.00	-0.8	2,655	-0.03%
2022/04/06	0	0.00	1	115.00	115.00	-1	2,628	-0.04%
2022/04/01	1	116.00	0	0.00	115.50	1	2,591	0.04%
2022/03/31	1	112.00	0	0.00	111.00	1	2,490	0.04%
2022/03/29	1.3	113.62	0	0.00	113.50	1.3	2,388	0.05%
2022/03/25	0	0.00	4	119.50	119.00	-4	2,145	-0.19%
2022/03/24	0	0.00	1	121.50	119.50	-1	2,259	-0.04%
2022/03/23	1	111.50	0	0.00	111.50	1	2,226	0.04%
2022/03/22	5	110.00	22	111.00	112.00	-17	2,223	-0.76%
2022/03/21	10	110.50	0	0.00	109.50	10	2,209	0.45%
2022/03/18	8	109.50	2	110.00	109.00	6	2,212	0.27%
2022/03/17	1	107.00	0	0.00	107.50	1	2,193	0.05%
2022/03/11	0	0.00	1	106.50	106.50	-1	2,213	-0.05%
2022/03/10	2	106.00	0	0.00	106.50	2	2,216	0.09%
2022/03/07	1	108.50	0	0.00	108.00	1	2,158	0.05%
2022/03/03	1	112.00	10	113.50	114.00	-9	2,133	-0.42%
2022/03/02	0	0.00	1	112.50	112.50	-1	2,126	-0.05%
2022/02/25	21	109.95	0	0.00	108.50	21	2,217	0.95%
2022/02/24	10	111.00	0	0.00	108.50	10	2,224	0.45%
2022/02/21	1	114.00	11	114.00	113.50	-10	2,253	-0.44%
2022/02/18	1	111.00	0	0.00	111.50	1	2,228	0.04%
2022/02/17	1	110.50	0	0.00	110.50	1	2,241	0.04%
2022/02/11	0	0.00	1	112.00	111.50	-1	2,342	-0.04%
2022/02/09	5	110.00	0	0.00	110.50	5	2,447	0.20%
2022/02/08	6	110.50	1	112.00	110.50	5	2,457	0.20%
2022/01/25	1	105.50	0	0.00	105.50	1	2,498	0.04%
2022/01/24	1	108.50	15	109.20	109.00	-14	2,524	-0.55%
2022/01/21	2	112.00	6	112.00	111.00	-4	2,549	-0.16%
2022/01/20	0	0.00	6	113.25	113.50	-6	2,657	-0.23%
2022/01/17	0	0.00	2	114.00	114.00	-2	2,671	-0.07%
2022/01/14	0	0.00	14	115.54	115.00	-14	2,695	-0.52%
2022/01/13	0	0.00	10	117.50	116.00	-10	2,717	-0.37%
2022/01/11	1	118.50	1	116.50	116.50	0	2,728	0.00%
2022/01/10	0	0.00	38	119.13	121.00	-38	2,728	-1.39%
2022/01/07	1	116.50	7	116.64	116.50	-6	2,746	-0.22%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/03	5	111.50	5	112.50	114.00	0	3,122	0.00%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/20	1	118.00	1	117.00	114.00	0	5,569	0.00%
2021/12/17	83	113.27	3	116.67	116.50	80	5,313	1.51%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	1	110.50	0	0.00	110.50	1	5,113	0.02%
2021/12/01	0	0.00	2	112.00	112.00	-2	5,183	-0.04%
2021/11/29	1	108.00	0	0.00	109.00	1	5,193	0.02%
2021/11/26	0	0.00	1	111.00	110.00	-1	5,190	-0.02%
2021/11/24	2	112.75	0	0.00	112.00	2	5,212	0.04%
2021/11/19	0	0.00	2	112.00	111.50	-2	5,154	-0.04%
2021/11/18	5	108.00	0	0.00	109.00	5	5,126	0.10%
2021/11/17	2	108.00	0	0.00	107.50	2	5,138	0.04%
2021/11/16	4	109.00	0	0.00	108.50	4	5,148	0.08%
2021/11/15	1	109.00	0	0.00	109.00	1	5,155	0.02%
2021/11/12	1	111.50	0	0.00	111.00	1	5,142	0.02%
2021/11/10	1	114.00	3	114.50	114.00	-2	5,123	-0.04%
2021/11/09	4	113.75	0	0.00	114.50	4	5,111	0.08%
2021/11/08	0	0.00	2	116.00	114.00	-2	5,101	-0.04%
2021/11/05	0	0.00	1	110.00	110.50	-1	5,044	-0.02%
2021/11/03	6	112.08	5	113.00	112.00	1	5,088	0.02%
2021/11/01	4	117.38	3	117.00	115.00	1	5,076	0.02%
2021/10/29	1	114.50	1	112.50	113.00	0	5,063	0.00%
2021/10/28	2	114.75	2	115.50	114.00	0	5,017	0.00%
2021/10/26	0	0.00	20	106.50	106.00	-20	4,881	-0.41%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/20	1	108.00	0	0.00	106.50	1	4,874	0.02%
2021/10/19	2	107.50	0	0.00	108.00	2	4,845	0.04%
2021/10/18	1	108.00	0	0.00	107.50	1	4,837	0.02%
2021/10/15	30	107.87	0	0.00	110.50	30	4,826	0.62%
2021/10/14	23	112.65	0	0.00	111.50	23	4,733	0.49%
2021/10/13	20	114.00	0	0.00	118.00	20	4,607	0.43%
2021/10/12	5	122.50	5	115.00	113.00	0	4,523	0.00%
2021/10/08	10	124.20	0	0.00	121.00	10	4,420	0.23%
2021/10/07	30	119.83	15	119.83	123.50	15	4,316	0.35%
2021/10/06	16	127.53	26	129.69	122.00	-10	4,053	-0.25%
2021/10/05	9	118.22	3	121.17	123.50	6	3,406	0.18%
2021/10/04	4	116.63	157	120.53	121.50	-153	3,164	-4.83%	大賣/鉅額交易
2021/10/01	2	119.50	6	113.42	113.00	-4	2,791	-0.14%
2021/09/30	17	108.50	26	112.94	116.50	-9	2,257	-0.40%
2021/09/29	16	104.03	21	107.36	106.00	-5	2,115	-0.24%
2021/09/28	33	102.95	0	0.00	103.50	33	2,203	1.50%
2021/09/27	2	103.00	1	103.50	103.00	1	2,268	0.04%
2021/09/23	0	0.00	10	102.50	102.00	-10	2,481	-0.40%
2021/09/22	12	101.58	0	0.00	102.50	12	2,597	0.46%
2021/09/15	1	105.50	0	0.00	104.50	1	2,857	0.03%
2021/09/14	20	106.50	0	0.00	105.00	20	3,029	0.66%
2021/09/13	10	109.00	0	0.00	108.00	10	3,427	0.29%
2021/09/10	12	109.25	2	109.75	109.50	10	3,531	0.28%
2021/09/09	20	106.00	0	0.00	106.50	20	3,588	0.56%
2021/09/08	1	103.00	0	0.00	103.00	1	3,798	0.03%
2021/09/07	0	0.00	15	107.30	107.00	-15	4,045	-0.37%
2021/09/06	30	107.33	15	107.37	106.50	15	4,273	0.35%
2021/09/03	20	108.50	0	0.00	108.50	20	4,632	0.43%
2021/09/02	6	110.50	0	0.00	110.50	6	4,879	0.12%
2021/09/01	33	111.03	0	0.00	111.00	33	5,140	0.64%
2021/08/31	17	110.18	0	0.00	112.00	17	5,146	0.33%
2021/08/30	0	0.00	1	111.50	112.00	-1	5,221	-0.02%
2021/08/26	1	115.50	1	115.00	115.00	0	5,594	0.00%
2021/08/19	1	111.00	0	0.00	110.00	1	5,888	0.02%
2021/08/18	0	0.00	1	114.50	115.00	-1	5,895	-0.02%
2021/08/17	2	113.25	1	114.00	112.50	1	5,908	0.02%
2021/08/16	0	0.00	1	116.00	113.00	-1	5,915	-0.02%
2021/08/13	1	113.00	0	0.00	116.00	1	5,921	0.02%
2021/08/12	0	0.00	3	114.00	115.00	-3	5,937	-0.05%
2021/08/11	1	116.00	1	114.50	114.50	0	5,995	0.00%
2021/08/10	2	116.00	0	0.00	115.50	2	6,044	0.03%
2021/08/06	3	117.50	5	117.00	116.50	-2	6,187	-0.03%
2021/08/05	1	118.00	11	118.73	119.00	-10	6,271	-0.16%
2021/08/04	4	119.63	433	118.77	118.50	-429	6,460	-6.64%	大賣/鉅額交易
2021/08/02	0	0.00	3	123.33	124.00	-3	6,996	-0.04%
2021/07/28	2	121.00	0	0.00	123.00	2	7,292	0.03%
2021/07/27	1	125.50	0	0.00	121.00	1	7,352	0.01%
2021/07/21	0	0.00	1	132.00	127.50	-1	7,536	-0.01%
2021/07/20	0	0.00	1	130.50	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	1	130.00	129.50	-1	7,501	-0.01%
2021/07/16	2	128.00	0	0.00	128.00	2	7,575	0.03%
2021/07/15	1	131.00	1	130.50	131.00	0	7,606	0.00%
2021/07/13	2	127.00	0	0.00	126.00	2	7,810	0.03%
2021/07/12	0	0.00	3	130.00	129.00	-3	7,844	-0.04%
2021/07/09	1	130.00	0	0.00	129.00	1	7,879	0.01%
2021/07/05	5	135.40	0.5	136.00	136.00	4.5	7,924	0.06%
2021/07/02	10	133.00	0	0.00	133.50	10	7,828	0.13%
2021/07/01	15	131.47	0	0.00	129.50	15	7,797	0.19%
2021/06/30	90	134.67	2	135.50	134.00	88	7,705	1.14%
2021/06/29	113	132.90	0	0.00	131.50	113	7,616	1.48%	大買/鉅額交易
2021/06/28	1	131.00	0	0.00	131.50	1	7,515	0.01%
2021/06/23	3	133.17	0	0.00	134.00	3	7,310	0.04%
2021/06/22	0	0.00	4	139.88	137.50	-4	7,170	-0.06%
2021/06/18	1	133.00	0	0.00	132.50	1	6,703	0.01%
2021/06/17	2	133.50	5	135.30	132.50	-3	6,614	-0.05%
2021/06/16	2	132.00	3	135.00	132.50	-1	6,410	-0.02%
2021/06/15	80	129.86	2	130.75	130.00	78	6,149	1.27%
2021/06/11	5	126.10	14	128.18	124.50	-9	5,929	-0.15%
2021/06/10	0	0.00	3	123.83	121.50	-3	5,562	-0.05%
2021/06/09	1	113.00	17	119.74	123.50	-16	5,306	-0.30%
2021/06/07	1	111.50	0	0.00	111.50	1	5,059	0.02%
2021/06/04	7	118.71	6	122.58	116.00	1	4,986	0.02%
2021/06/03	0	0.00	4	115.13	116.00	-4	4,642	-0.09%
2021/06/02	2	115.75	7	115.86	115.00	-5	4,624	-0.11%
2021/06/01	2	113.50	2	113.50	113.50	0	4,574	0.00%
2021/05/31	0	0.00	14	111.93	110.50	-14	4,564	-0.31%
2021/05/28	4	106.50	1	108.00	106.00	3	4,450	0.07%
2021/05/27	0	0.00	4	104.75	105.50	-4	4,400	-0.09%
2021/05/24	1	103.00	0	0.00	103.50	1	4,519	0.02%
2021/05/21	1	102.00	0	0.00	104.00	1	4,565	0.02%
2021/05/20	0	0.00	1	103.00	101.50	-1	4,619	-0.02%
2021/05/19	2	107.50	1	106.00	106.00	1	4,617	0.02%
2021/05/18	2	100.05	1	102.00	104.50	1	4,604	0.02%
2021/05/17	5	99.22	0	0.00	95.50	5	4,577	0.11%
2021/05/14	2	106.50	1	109.00	106.00	1	4,465	0.02%
2021/05/13	15	102.70	2	107.50	106.00	13	4,390	0.30%
2021/05/12	6	107.08	1	106.00	105.50	5	4,288	0.12%
2021/05/11	5	116.50	0	0.00	116.00	5	4,090	0.12%
2021/05/10	1	123.50	25	123.62	122.50	-24	3,867	-0.62%
2021/05/07	0	0.00	2	118.25	116.50	-2	3,558	-0.06%
2021/05/06	0	0.00	17	112.59	119.00	-17	3,469	-0.49%
2021/05/05	0	0.00	5	109.50	109.00	-5	3,343	-0.15%
2021/05/04	10	108.80	0	0.00	106.50	10	3,356	0.30%
2021/05/03	0	0.00	9	118.28	112.00	-9	3,386	-0.27%
2021/04/29	16	115.97	2	116.00	116.00	14	3,283	0.43%
2021/04/28	1	113.00	0	0.00	113.50	1	3,255	0.03%
2021/04/27	1	114.00	2	115.25	114.00	-1	3,268	-0.03%
2021/04/26	0	0.00	1	115.50	115.00	-1	3,267	-0.03%
2021/04/23	2	112.00	0	0.00	112.00	2	3,305	0.06%
2021/04/22	3	113.67	9	116.06	112.00	-6	3,332	-0.18%
2021/04/21	0	0.00	42	117.00	116.50	-42	3,284	-1.28%
2021/04/20	0	0.00	49	117.42	117.50	-49	3,261	-1.50%
2021/04/19	0	0.00	2	118.00	119.00	-2	3,242	-0.06%
2021/04/16	0	0.00	2	115.00	114.00	-2	3,150	-0.06%
2021/04/15	1	112.50	4	113.38	112.00	-3	3,155	-0.10%
2021/04/14	5	112.50	0	0.00	110.50	5	3,196	0.16%
2021/04/13	5	113.30	8	111.50	110.50	-3	3,157	-0.10%
2021/04/12	6	109.50	4	111.88	112.00	2	3,162	0.06%
2021/04/09	3	109.50	0	0.00	108.00	3	3,138	0.10%
2021/04/08	2	110.25	2	111.00	110.50	0	3,123	0.00%
2021/04/06	10	106.00	1	106.50	106.50	9	3,160	0.28%
2021/04/01	9	105.67	3	105.50	106.00	6	3,207	0.19%
2021/03/30	13	105.96	1	107.00	108.50	12	3,245	0.37%
2021/03/29	14	105.68	0	0.00	105.50	14	3,277	0.43%
2021/03/26	16	105.84	1	105.00	105.50	15	3,391	0.44%
2021/03/25	5	105.10	0	0.00	105.00	5	3,485	0.14%
2021/03/24	6	106.17	10	105.50	106.00	-4	3,537	-0.11%
2021/03/23	2	109.25	0	0.00	109.50	2	3,558	0.06%
2021/03/22	1	111.00	0	0.00	111.00	1	3,572	0.03%
2021/03/17	0	0.00	1	113.50	114.00	-1	3,728	-0.03%
2021/03/16	2	113.00	0	0.00	112.00	2	3,793	0.05%
2021/03/15	1	112.50	0	0.00	112.50	1	3,836	0.03%
2021/03/12	10	112.00	0	0.00	112.00	10	3,859	0.26%
2021/03/05	1	112.50	13	112.00	112.00	-12	4,015	-0.30%
2021/03/03	1	113.50	5	114.70	114.00	-4	4,160	-0.10%
2021/03/02	0	0.00	2	113.00	113.50	-2	4,227	-0.05%
2021/02/26	6	115.75	2	120.50	114.00	4	4,366	0.09%
2021/02/25	2	114.50	0	0.00	115.00	2	4,307	0.05%
2021/02/23	3	114.83	1	113.50	115.50	2	4,389	0.05%
2021/02/22	3	115.00	23	114.83	115.00	-20	4,366	-0.46%
2021/02/19	13	110.77	2	110.75	111.50	11	4,314	0.25%
2021/02/18	1	111.50	3	110.67	109.50	-2	4,362	-0.05%
2021/02/17	2	105.75	2	107.50	108.00	0	4,402	0.00%
2021/02/05	15	103.50	1	103.50	103.50	14	4,388	0.32%
2021/02/04	2	102.50	0	0.00	105.00	2	4,417	0.05%
2021/02/03	1	102.50	1	105.50	102.00	0	4,432	0.00%
2021/02/02	4	103.38	0	0.00	103.00	4	4,487	0.09%
2021/01/29	1	104.50	0	0.00	100.50	1	4,630	0.02%
2021/01/28	2	104.50	3	104.00	104.00	-1	4,753	-0.02%
2021/01/27	3	107.17	1	106.50	106.50	2	4,791	0.04%
2021/01/26	4	108.63	1	108.00	109.00	3	4,830	0.06%
2021/01/25	5	109.40	3	107.67	110.50	2	4,821	0.04%
2021/01/22	1	103.50	3	104.17	105.00	-2	4,748	-0.04%
2021/01/21	0	0.00	8	100.00	100.50	-8	4,716	-0.17%
2021/01/20	2	100.00	2	100.00	100.00	0	4,804	0.00%
2021/01/19	3	103.50	1	104.00	103.00	2	4,809	0.04%
2021/01/18	2	98.50	0	0.00	102.50	2	4,802	0.04%
2021/01/15	1	101.00	0	0.00	100.50	1	4,794	0.02%
2021/01/14	0	0.00	2	104.75	103.50	-2	4,842	-0.04%
2021/01/12	12	102.83	0	0.00	101.50	12	4,904	0.24%
2021/01/11	7	105.71	0	0.00	106.00	7	4,880	0.14%
2021/01/08	4	109.38	0	0.00	109.00	4	4,914	0.08%
2021/01/07	0	0.00	12	111.33	113.50	-12	4,952	-0.24%
2021/01/06	2	108.75	2	106.00	106.50	0	5,136	0.00%
2021/01/05	3	111.17	2	110.75	110.00	1	5,662	0.02%
2021/01/04	5	106.70	0	0.00	109.50	5	5,885	0.08%
2020/12/31	2	107.75	1	108.00	107.00	1	5,926	0.02%
2020/12/30	13	108.54	1	109.00	109.00	12	6,274	0.19%
2020/12/29	2	110.50	1	109.00	109.00	1	6,638	0.02%
2020/12/28	6	109.58	0	0.00	110.00	6	6,673	0.09%
2020/12/25	1	113.50	0	0.00	112.50	1	6,715	0.01%
2020/12/24	1	113.00	0	0.00	113.00	1	6,845	0.01%
2020/12/23	3	113.33	0	0.00	113.50	3	7,092	0.04%
2020/12/22	1	120.00	4	120.25	113.50	-3	7,963	-0.04%
2020/12/21	0	0.00	12	115.83	118.50	-12	7,993	-0.15%
2020/12/18	3	114.83	4	113.25	112.00	-1	8,037	-0.01%
2020/12/17	10	109.80	0	0.00	110.50	10	8,124	0.12%
2020/12/16	3	114.00	0	0.00	114.00	3	8,311	0.04%
2020/12/15	11	114.27	2	114.50	111.50	9	8,619	0.10%
2020/12/14	7	117.71	3	117.50	116.50	4	8,628	0.05%
2020/12/11	2	120.00	4	120.50	120.00	-2	8,708	-0.02%
2020/12/10	2	122.25	0	0.00	121.50	2	8,802	0.02%
2020/12/09	8	122.19	0	0.00	122.00	8	9,052	0.09%
2020/12/08	1	122.00	14	121.57	121.50	-13	9,665	-0.13%
2020/12/07	1	123.00	0	0.00	122.50	1	9,957	0.01%
2020/12/04	6	124.17	0	0.00	124.00	6	10,280	0.06%
2020/12/02	3	126.67	1	126.50	126.00	2	11,057	0.02%
2020/11/30	9	131.11	7	132.14	130.50	2	11,330	0.02%
2020/11/27	2	130.00	13	129.31	129.00	-11	11,394	-0.10%
2020/11/26	3	127.67	1	128.50	127.00	2	11,696	0.02%
2020/11/25	7	124.29	19	124.45	125.50	-12	12,113	-0.10%
2020/11/24	11	119.91	0	0.00	120.00	11	12,092	0.09%
2020/11/23	7	122.14	0	0.00	122.00	7	12,418	0.06%
2020/11/20	8	122.88	0	0.00	123.50	8	12,613	0.06%
2020/11/19	3	126.00	0	0.00	126.00	3	12,815	0.02%
2020/11/17	9	125.33	1	124.50	124.00	8	13,204	0.06%
2020/11/16	7	126.07	10	125.50	125.50	-3	13,334	-0.02%
2020/11/12	3	129.00	0	0.00	128.50	3	13,825	0.02%
2020/11/10	2	130.50	7	131.86	130.50	-5	13,956	-0.04%
2020/11/09	10	135.50	0	0.00	134.00	10	14,046	0.07%
2020/11/06	4	131.00	0	0.00	131.00	4	13,998	0.03%
2020/11/05	5	132.00	0	0.00	130.00	5	14,170	0.04%
2020/11/02	7	128.79	0	0.00	127.50	7	14,818	0.05%
2020/10/30	0	0.00	1	133.00	130.00	-1	14,818	-0.01%
2020/10/29	3	132.83	0	0.00	132.00	3	14,959	0.02%
2020/10/28	1	135.00	1	135.50	133.50	0	14,980	0.00%
2020/10/22	2	129.25	0	0.00	131.00	2	15,679	0.01%
2020/10/21	0.2	132.00	0	0.00	132.00	0.2	15,659	0.00%
2020/10/20	8	132.25	20	131.50	132.50	-12	15,711	-0.08%
2020/10/16	1	138.00	1	136.00	134.50	0	15,822	0.00%
2020/10/15	1	139.00	0	0.00	138.00	1	15,821	0.01%
2020/10/13	11	140.00	1	139.50	139.50	10	15,613	0.06%
2020/10/12	1	138.50	16	137.44	139.00	-15	15,189	-0.10%
2020/10/07	3	136.33	0	0.00	135.50	3	15,128	0.02%
2020/10/06	41	138.12	15	136.97	138.00	26	14,831	0.18%
2020/10/05	3	130.00	3	128.50	130.00	0	14,654	0.00%
2020/09/30	0	0.00	21	125.24	128.00	-21	14,650	-0.14%
2020/09/29	10	125.00	10	124.25	125.00	0	14,619	0.00%
2020/09/28	11	124.00	18	124.92	124.00	-7	14,564	-0.05%
2020/09/25	23.5	125.31	42	135.57	123.50	-18.5	14,299	-0.13%
2020/09/24	1	131.00	0	0.00	131.00	1	13,382	0.01%
2020/09/23	1	131.50	3	131.50	133.00	-2	13,238	-0.02%
2020/09/21	1	134.00	0	0.00	132.00	1	13,008	0.01%
2020/09/18	2	134.50	12	132.17	135.00	-10	12,802	-0.08%
2020/09/17	0	0.00	2	131.50	129.00	-2	12,474	-0.02%
2020/09/15	8	129.50	0	0.00	129.50	8	12,266	0.07%
2020/09/14	26	127.35	13	128.77	129.00	13	12,154	0.11%
2020/09/11	22	131.48	16	135.31	130.50	6	11,857	0.05%
2020/09/10	1	133.50	4	132.38	133.50	-3	11,230	-0.03%
2020/09/09	6	128.17	10	130.45	134.00	-4	10,947	-0.04%
2020/09/08	9	128.11	2	130.00	127.00	7	10,630	0.07%
2020/09/07	9	135.50	16	134.66	132.50	-7	10,371	-0.07%
2020/09/04	8	123.56	1	122.50	124.00	7	9,944	0.07%
2020/09/03	13	124.50	2	125.25	124.50	11	9,887	0.11%
2020/09/02	3	121.83	3	123.00	123.50	0	9,735	0.00%
2020/09/01	8	120.44	0	0.00	120.00	8	9,670	0.08%
2020/08/31	7	121.79	3	121.17	123.00	4	9,339	0.04%
2020/08/28	6	113.58	0	0.00	113.50	6	8,874	0.07%
2020/08/27	28	115.95	2	114.25	113.50	26	8,776	0.30%
2020/08/26	5	110.40	32	110.52	113.50	-27	8,455	-0.32%
2020/08/25	1	111.00	3	109.83	108.00	-2	8,298	-0.02%
2020/08/24	0	0.00	2	108.00	108.00	-2	8,316	-0.02%
2020/08/21	33	102.53	1	103.50	102.50	32	8,429	0.38%
2020/08/20	10	100.35	31	99.66	99.00	-21	8,356	-0.25%
2020/08/18	2	104.00	33	107.15	105.00	-31	8,084	-0.38%
2020/08/17	2	99.65	2	99.95	101.00	0	7,657	0.00%
2020/08/14	6	100.75	0	0.00	98.50	6	7,612	0.08%
2020/08/13	2	95.60	0	0.00	99.40	2	7,588	0.03%
2020/08/12	7	98.61	0	0.00	98.20	7	7,538	0.09%
2020/08/11	1	99.00	1	100.00	99.10	0	7,552	0.00%
2020/08/10	5	100.66	5	99.44	98.40	0	7,429	0.00%
2020/08/07	8	98.79	13	97.45	100.00	-5	7,137	-0.07%
2020/08/04	4	95.95	4	94.40	94.00	0	6,837	0.00%
2020/08/03	3	92.80	1	93.00	93.00	2	6,713	0.03%
2020/07/31	7	92.26	2	92.90	92.20	5	6,772	0.07%
2020/07/30	2	93.90	9	94.50	93.50	-7	7,089	-0.10%
2020/07/29	1	90.50	14	92.48	92.80	-13	7,121	-0.18%
2020/07/28	5	88.50	3	87.73	87.60	2	6,862	0.03%
2020/07/27	0	0.00	1	89.20	89.30	-1	6,882	-0.01%
2020/07/24	1	90.60	4	88.95	87.70	-3	6,840	-0.04%
2020/07/23	0	0.00	13	88.63	89.60	-13	6,813	-0.19%
2020/07/22	7	89.79	34	91.09	88.40	-27	6,770	-0.40%
2020/07/21	4	89.00	2	88.90	89.10	2	6,617	0.03%
2020/07/20	13	88.31	0	0.00	87.90	13	6,546	0.20%
2020/07/17	6	88.10	3	89.00	86.60	3	6,502	0.05%
2020/07/16	0	0.00	10	87.00	88.00	-10	6,434	-0.16%
2020/07/15	15	87.59	22	87.75	85.50	-7	6,338	-0.11%
2020/07/14	0	0.00	5	84.50	83.70	-5	6,094	-0.08%
2020/07/13	5	86.70	6	84.70	84.50	-1	6,103	-0.02%
2020/07/10	8	87.70	16	87.78	85.20	-8	6,061	-0.13%
2020/07/09	17	84.03	31	84.77	83.70	-14	5,844	-0.24%
2020/07/08	4	81.78	3	81.63	82.50	1	5,863	0.02%
2020/07/07	44	82.66	0	0.00	81.50	44	5,885	0.75%
2020/07/06	1	85.00	10	85.10	85.00	-9	5,861	-0.15%
2020/07/03	0	0.00	10	84.90	84.80	-10	5,902	-0.17%
2020/07/02	0	0.00	10	84.90	84.70	-10	5,995	-0.17%
2020/07/01	14	84.34	4	85.25	85.40	10	6,078	0.16%
2020/06/30	22	83.89	15	83.93	83.80	7	6,148	0.11%
2020/06/29	28	85.50	1	85.10	85.00	27	6,218	0.43%
2020/06/24	0	0.00	2	86.40	86.10	-2	6,224	-0.03%
2020/06/23	1	86.10	0	0.00	86.00	1	6,294	0.02%
2020/06/22	0	0.00	1	87.60	87.10	-1	6,343	-0.02%
2020/06/19	3	87.17	0	0.00	86.80	3	6,422	0.05%
2020/06/18	2	87.85	2	88.15	87.70	0	6,471	0.00%
2020/06/17	0	0.00	3	87.03	86.90	-3	6,542	-0.05%
2020/06/16	0	0.00	1	87.00	86.90	-1	6,739	-0.01%
2020/06/15	1	87.40	0	0.00	86.10	1	6,985	0.01%
2020/06/12	5	86.76	0	0.00	87.00	5	7,107	0.07%
2020/06/11	5	88.52	60	88.88	87.40	-55	7,441	-0.74%
2020/06/10	36	90.66	9	93.54	91.00	27	7,668	0.35%
2020/06/09	1	92.00	5	92.10	91.70	-4	8,053	-0.05%
2020/06/08	0	0.00	3	93.20	92.90	-3	8,207	-0.04%
2020/06/05	0	0.00	4	90.35	91.40	-4	8,337	-0.05%
2020/06/03	13	88.52	0	0.00	88.40	13	8,703	0.15%
2020/06/02	3	89.07	0	0.00	88.90	3	8,813	0.03%
2020/06/01	1	91.20	12	90.65	91.20	-11	8,787	-0.13%
2020/05/29	9	90.87	2	92.60	89.50	7	8,748	0.08%
2020/05/28	17	92.29	27	90.67	91.80	-10	8,599	-0.12%
2020/05/27	26	87.69	5	87.70	87.50	21	8,429	0.25%
2020/05/26	3	86.80	0	0.00	86.40	3	8,592	0.03%
2020/05/25	0	0.00	2	83.50	86.50	-2	8,772	-0.02%
2020/05/21	3	86.20	0	0.00	85.60	3	8,736	0.03%
2020/05/19	1	86.50	1	87.50	86.50	0	8,637	0.00%
2020/05/15	2	84.50	0	0.00	83.20	2	8,482	0.02%
2020/05/14	7	86.17	3	87.47	84.20	4	8,460	0.05%
2020/05/13	9	86.28	0	0.00	85.90	9	8,343	0.11%
2020/05/12	23	89.17	2	89.75	87.40	21	8,258	0.25%
2020/05/11	1	90.00	0	0.00	88.10	1	8,179	0.01%
2020/05/08	8	89.69	2	89.70	89.60	6	8,130	0.07%
2020/05/07	6	89.58	0	0.00	90.00	6	8,072	0.07%
2020/05/06	4	90.15	3	91.67	88.50	1	7,962	0.01%
2020/05/05	5	88.18	27	89.80	91.30	-22	7,567	-0.29%
2020/05/04	2	83.00	8	84.55	83.00	-6	7,113	-0.08%
2020/04/30	1	83.80	2	83.50	83.80	-1	7,022	-0.01%
2020/04/29	3	82.23	0	0.00	81.80	3	6,971	0.04%
2020/04/28	0	0.00	4	81.63	82.50	-4	6,967	-0.06%
2020/04/27	1	79.60	1	79.40	80.00	0	6,962	0.00%
2020/04/24	3	79.20	0	0.00	78.60	3	6,939	0.04%
2020/04/23	3	81.00	0	0.00	80.50	3	6,897	0.04%
2020/04/22	1	81.00	0	0.00	81.50	1	6,872	0.01%
2020/04/21	4	81.60	0	0.00	80.90	4	6,863	0.06%
2020/04/17	2	82.00	0	0.00	81.80	2	6,954	0.03%
2020/04/15	0	0.00	1	82.00	82.80	-1	6,954	-0.01%
2020/04/13	3	82.57	1	81.70	82.00	2	6,959	0.03%
2020/04/08	0	0.00	7	83.30	84.30	-7	6,713	-0.10%
2020/04/07	0	0.00	1	83.00	83.00	-1	6,658	-0.02%
2020/04/06	2	81.25	6	81.40	81.80	-4	6,569	-0.06%
2020/04/01	1	78.90	1	77.30	78.90	0	6,473	0.00%
2020/03/31	0	0.00	10	76.50	77.70	-10	6,388	-0.16%
2020/03/27	0	0.00	1	75.70	75.60	-1	6,358	-0.02%
2020/03/26	0	0.00	1	76.80	75.80	-1	6,378	-0.02%
2020/03/25	5	77.10	1	76.30	75.30	4	6,323	0.06%
2020/03/24	1	75.00	0	0.00	74.60	1	6,241	0.02%
2020/03/23	6	69.68	7	70.00	72.50	-1	6,196	-0.02%
2020/03/20	14	73.38	12	75.67	73.00	2	6,100	0.03%
2020/03/19	14	71.71	0	0.00	71.60	14	5,881	0.24%
2020/03/17	28	81.57	16	81.08	78.60	12	5,468	0.22%
2020/03/16	2	86.20	3	86.10	83.60	-1	5,091	-0.02%
2020/03/13	11	77.68	31	80.79	84.40	-20	4,749	-0.42%
2020/03/12	15	80.97	10	80.00	81.00	5	4,251	0.12%
2020/03/10	0	0.00	8	80.33	83.30	-8	3,777	-0.21%
2020/03/09	10	81.00	42	80.62	78.60	-32	3,560	-0.90%
2020/03/06	14	78.93	1	78.80	78.70	13	3,313	0.39%
2020/03/05	13	77.61	0	0.00	77.50	13	3,167	0.41%
2020/03/04	0	0.00	3	77.10	75.90	-3	3,118	-0.10%
2020/03/03	0	0.00	1	78.70	78.10	-1	3,053	-0.03%
2020/03/02	0	0.00	22	76.20	79.00	-22	2,907	-0.76%
2020/02/27	35	76.51	7	73.64	73.60	28	2,709	1.03%
2020/02/26	4	76.95	26	75.90	77.00	-22	2,456	-0.90%
2020/02/25	3	73.00	0	0.00	73.40	3	2,230	0.13%
2020/02/24	4	72.90	2	73.35	73.20	2	2,209	0.09%
2020/02/21	7	73.06	2	72.90	73.10	5	2,184	0.23%
2020/02/20	2	72.10	0	0.00	72.60	2	2,157	0.09%
2020/02/19	3	72.60	3	72.60	72.30	0	2,161	0.00%
2020/02/18	7	72.41	0	0.00	71.80	7	2,151	0.33%
2020/02/17	5	71.54	4	72.00	72.30	1	2,152	0.05%
2020/02/14	10	69.50	0	0.00	69.50	10	2,097	0.48%
2020/02/05	4	68.50	4	68.60	68.10	0	2,498	0.00%
2020/02/04	0	0.00	16	67.79	67.80	-16	2,508	-0.64%
2020/02/03	4	66.10	12	65.23	66.90	-8	2,519	-0.32%
2020/01/31	4	67.60	4	68.70	68.60	0	2,555	0.00%
2020/01/30	2	66.80	0	0.00	66.90	2	2,568	0.08%
2020/01/20	7	71.94	1	72.30	71.80	6	2,529	0.24%
2020/01/16	3	72.80	8	71.80	72.60	-5	2,596	-0.19%
2020/01/15	8	71.48	10	71.89	71.30	-2	2,611	-0.08%
2020/01/14	6	72.32	6	73.12	72.30	0	2,602	0.00%
2020/01/13	13	73.27	9	74.67	72.50	4	2,575	0.16%
2020/01/10	6	69.58	0	0.00	70.10	6	2,429	0.25%
2020/01/09	0	0.00	8	69.28	68.50	-8	2,378	-0.34%
2020/01/08	5	69.00	20	68.37	68.00	-15	2,370	-0.63%
2020/01/06	0	0.00	5	71.08	71.10	-5	2,437	-0.21%
2020/01/02	0	0.00	7	72.83	72.60	-7	2,547	-0.27%
2019/12/31	0	0.00	3	72.40	72.20	-3	2,540	-0.12%
2019/12/30	5	72.50	9	72.50	72.30	-4	2,545	-0.16%
2019/12/27	0	0.00	2	72.20	72.10	-2	2,547	-0.08%
2019/12/26	4	72.55	10	72.38	72.10	-6	2,562	-0.23%
2019/12/25	7	73.17	0	0.00	72.60	7	2,559	0.27%
2019/12/24	6	75.00	0	0.00	75.00	6	2,531	0.24%
2019/12/23	1	75.40	2	75.80	75.80	-1	2,496	-0.04%
2019/12/20	0	0.00	8	73.50	73.20	-8	2,407	-0.33%
2019/12/19	0	0.00	8	73.20	72.70	-8	2,446	-0.33%
2019/12/18	2	72.30	2	72.20	73.20	0	2,448	0.00%
2019/12/13	0	0.00	3	72.50	72.10	-3	2,561	-0.12%
2019/12/12	2	71.10	2	71.50	71.30	0	2,566	0.00%
2019/12/10	3	71.57	2	72.20	71.80	1	2,719	0.04%
2019/11/29	11	71.80	0	0.00	71.40	11	3,058	0.36%
2019/11/25	2	72.70	0	0.00	72.70	2	3,105	0.06%
2019/11/21	0	0.00	8	72.19	71.90	-8	3,146	-0.25%
2019/11/19	8	72.30	0	0.00	72.30	8	3,214	0.25%
2019/11/18	10	72.40	4	72.83	72.10	6	3,221	0.19%
2019/11/15	1	72.70	1	73.70	72.80	0	3,217	0.00%
2019/11/14	2	73.35	0	0.00	72.50	2	3,203	0.06%
2019/11/12	0	0.00	2	74.85	74.60	-2	3,174	-0.06%
2019/11/11	5	73.38	0	0.00	73.00	5	3,136	0.16%
2019/11/08	5	75.92	2	77.00	75.60	3	3,100	0.10%
2019/11/07	1	75.30	1	76.50	76.30	0	3,072	0.00%
2019/11/06	4	75.70	3	76.23	75.20	1	3,027	0.03%
2019/11/05	2	76.95	20	76.65	75.00	-18	2,937	-0.61%
2019/11/04	0	0.00	10	72.90	73.10	-10	2,784	-0.36%
2019/10/30	0	0.00	1	72.70	72.40	-1	2,853	-0.04%
2019/10/28	11	71.75	1	72.30	72.00	10	2,938	0.34%
2019/10/25	1	72.50	1	71.50	71.50	0	3,007	0.00%
2019/10/23	2	73.80	0	0.00	73.50	2	3,136	0.06%
2019/10/21	6	74.78	1	74.40	74.40	5	3,257	0.15%
2019/10/18	2	75.10	0	0.00	75.10	2	3,344	0.06%
2019/10/17	1	75.50	0	0.00	75.20	1	3,452	0.03%
2019/10/15	2	75.75	0	0.00	76.00	2	4,065	0.05%
2019/10/14	14	77.79	5	78.20	77.60	9	4,178	0.22%
2019/10/09	5	77.20	2	76.80	77.40	3	4,093	0.07%
2019/10/08	0	0.00	10	76.50	76.20	-10	4,021	-0.25%
2019/10/02	1	76.10	2	75.70	75.30	-1	4,017	-0.02%
2019/10/01	5	74.40	1	74.90	75.30	4	4,009	0.10%
2019/09/27	15	74.13	5	74.20	73.90	10	4,033	0.25%
2019/09/26	3	76.03	1	75.30	75.30	2	4,005	0.05%
2019/09/25	0	0.00	2	76.50	76.80	-2	3,976	-0.05%
2019/09/24	5	77.18	0	0.00	77.00	5	3,966	0.13%
2019/09/23	2	75.50	0	0.00	75.80	2	3,918	0.05%
2019/09/18	0	0.00	3	78.40	77.70	-3	3,860	-0.08%
2019/09/16	1	80.50	6	79.72	77.50	-5	3,934	-0.13%
2019/09/12	1	77.10	3	77.37	76.80	-2	3,825	-0.05%
2019/09/11	8	76.41	0	0.00	76.60	8	3,803	0.21%
2019/09/10	1	75.50	1	74.80	74.80	0	3,744	0.00%
2019/09/09	4	75.78	1	75.20	75.20	3	3,710	0.08%
2019/09/03	6	74.40	3	74.97	74.10	3	3,726	0.08%
2019/08/30	1	69.50	1	69.30	69.30	0	3,729	0.00%
2019/08/29	9	69.14	24	68.39	69.10	-15	3,896	-0.38%
2019/08/28	12	68.71	9	68.48	68.00	3	3,922	0.08%
2019/08/27	6	70.08	1	70.00	70.00	5	3,929	0.13%
2019/08/26	1	70.80	1	71.30	71.30	0	3,998	0.00%
2019/08/23	2	71.35	3	71.60	71.50	-1	3,993	-0.03%
2019/08/22	1	73.00	2	71.40	71.30	-1	3,966	-0.03%
2019/08/20	0	0.00	1	72.30	72.10	-1	3,923	-0.03%
2019/08/16	0	0.00	1	73.80	73.50	-1	3,934	-0.03%
2019/08/15	2	71.20	1	71.40	71.40	1	3,938	0.03%
2019/08/14	1	73.40	0	0.00	72.60	1	3,974	0.03%
2019/08/08	0	0.00	2	72.80	74.30	-2	4,088	-0.05%
2019/08/05	0	0.00	10	73.40	72.90	-10	4,117	-0.24%
2019/07/31	0	0.00	10	76.70	76.60	-10	4,034	-0.25%
2019/07/30	13	76.38	11	76.98	75.80	2	4,001	0.05%
2019/07/29	18	81.18	0	0.00	79.90	18	3,882	0.46%
2019/07/26	4	81.35	1	81.90	81.60	3	3,842	0.08%
2019/07/25	10	80.30	0	0.00	79.80	10	3,739	0.27%
2019/07/24	1	79.50	1	79.80	79.80	0	3,714	0.00%
2019/07/23	4	79.00	28	79.10	79.00	-24	3,639	-0.66%
2019/07/22	10	80.70	0	0.00	78.80	10	3,615	0.28%
2019/07/19	2	77.55	15	77.68	79.20	-13	3,610	-0.36%
2019/07/18	10	77.81	16	77.41	76.80	-6	3,515	-0.17%
2019/07/17	1	76.00	49	77.16	78.10	-48	3,303	-1.45%
2019/07/16	4	69.83	5	71.60	74.00	-1	2,902	-0.03%
2019/07/15	2	69.70	0	0.00	69.30	2	2,751	0.07%
2019/07/12	0	0.00	2	69.65	69.60	-2	2,834	-0.07%
2019/07/11	3	70.60	0	0.00	69.80	3	2,876	0.10%
2019/07/10	1	70.10	0	0.00	70.30	1	2,876	0.03%
2019/07/09	5	71.30	1	71.30	70.50	4	2,869	0.14%
2019/07/08	8	68.80	0	0.00	69.00	8	2,834	0.28%
2019/07/04	4	68.88	2	69.00	69.00	2	2,863	0.07%
2019/06/27	10	65.60	0	0.00	65.50	10	2,937	0.34%
2019/06/26	3	66.60	3	66.60	66.40	0	2,975	0.00%
2019/06/25	12	66.48	0	0.00	66.20	12	3,000	0.40%
2019/06/21	0	0.00	6	66.80	66.90	-6	2,962	-0.20%
2019/06/20	3	70.40	1	69.90	69.90	2	2,865	0.07%
2019/06/19	1	69.80	1	69.90	69.90	0	2,941	0.00%
2019/06/14	1	70.00	1	69.60	69.60	0	3,334	0.00%
2019/06/13	1	69.90	1	69.60	69.60	0	3,325	0.00%
2019/06/12	0	0.00	11	71.28	70.00	-11	3,290	-0.33%
2019/06/11	5	70.32	5	69.30	69.30	0	3,206	0.00%
2019/06/10	5	69.40	0	0.00	70.10	5	3,183	0.16%
2019/06/06	1	69.30	1	68.70	68.70	0	3,137	0.00%
2019/06/05	5	68.08	25	68.96	68.60	-20	3,078	-0.65%
2019/06/03	3	66.10	3	65.80	64.10	0	2,900	0.00%
2019/05/31	3	63.10	13	65.48	65.40	-10	2,850	-0.35%
2019/05/30	3	62.30	0	0.00	62.00	3	2,749	0.11%
2019/05/28	5	62.20	2	62.20	62.20	3	2,772	0.11%
2019/05/24	1	63.90	1	63.50	62.30	0	2,789	0.00%
2019/05/23	3	62.73	1	63.10	63.10	2	2,807	0.07%
2019/05/22	1	63.90	0	0.00	62.40	1	2,851	0.04%
2019/05/21	7	64.06	0	0.00	63.10	7	2,864	0.24%
2019/05/17	5	60.50	0	0.00	60.80	5	2,901	0.17%
2019/05/15	1	61.00	0	0.00	62.60	1	2,945	0.03%
2019/05/14	1	58.90	1	59.90	60.40	0	2,978	0.00%
2019/05/13	4	60.00	0	0.00	59.00	4	3,060	0.13%
2019/05/09	0	0.00	1	62.40	62.00	-1	3,214	-0.03%
2019/05/08	2	64.30	1	62.70	62.70	1	3,271	0.03%
2019/05/07	1	63.70	2	63.85	63.70	-1	3,348	-0.03%
2019/05/02	1	62.40	0	0.00	62.40	1	4,045	0.02%
2019/04/25	26	65.87	0	0.00	64.60	26	4,066	0.64%
2019/04/23	2	70.30	2	68.20	68.20	0	4,058	0.00%
2019/04/19	3	69.47	1	68.20	68.20	2	4,055	0.05%
2019/04/18	1	68.30	1	69.40	70.00	0	4,143	0.00%
2019/04/12	3	73.40	0	0.00	71.90	3	4,313	0.07%
2019/04/11	18	75.06	0	0.00	74.00	18	4,398	0.41%
2019/04/08	1	73.80	1	74.60	74.10	0	4,521	0.00%
2019/04/03	0	0.00	1	73.70	73.70	-1	4,517	-0.02%
2019/04/02	5	72.80	0	0.00	72.00	5	4,550	0.11%
2019/04/01	0	0.00	1	71.80	71.70	-1	4,815	-0.02%
2019/03/29	0	0.00	3	73.40	74.00	-3	4,907	-0.06%
2019/03/28	0	0.00	24	72.25	71.40	-24	4,929	-0.49%
2019/03/27	5	73.10	4	73.20	72.80	1	4,948	0.02%
2019/03/26	0	0.00	2	74.00	73.80	-2	5,053	-0.04%
2019/03/25	1	74.20	5	74.30	74.00	-4	5,074	-0.08%
2019/03/22	1	75.00	1	76.30	76.30	0	5,057	0.00%
2019/03/20	0	0.00	2	75.55	75.80	-2	4,979	-0.04%
2019/03/19	0	0.00	13	72.23	72.50	-13	4,803	-0.27%
2019/03/18	0	0.00	1	69.50	69.40	-1	4,713	-0.02%
2019/03/14	1	69.50	1	68.20	68.20	0	4,799	0.00%
2019/03/13	0	0.00	1	70.00	69.00	-1	4,848	-0.02%
2019/03/12	0	0.00	1	69.70	69.10	-1	4,923	-0.02%
2019/03/06	3	69.13	1	68.80	68.80	2	5,518	0.04%
2019/03/04	1	69.70	25	69.71	69.10	-24	5,658	-0.42%
2019/02/22	1	71.00	0	0.00	70.10	1	6,109	0.02%
2019/02/21	1	71.00	8	71.85	71.00	-7	6,109	-0.11%
2019/02/20	10	70.30	0	0.00	70.10	10	6,103	0.16%
2019/02/19	1	72.10	18	71.08	70.10	-17	6,159	-0.28%
2019/02/15	3	69.00	0	0.00	68.20	3	6,632	0.05%
2019/02/14	6	68.92	1	68.50	68.50	5	6,673	0.07%
2019/02/13	25	69.54	7	68.76	68.70	18	6,744	0.27%
2019/02/12	18	70.15	24	70.47	70.00	-6	6,721	-0.09%
2019/02/11	19	69.39	16	69.89	69.90	3	6,675	0.04%
2019/01/30	12	68.22	11	65.80	65.80	1	6,692	0.01%
2019/01/28	0	0.00	1	66.40	66.30	-1	6,809	-0.01%
2019/01/25	22	66.17	8	63.50	64.40	14	6,929	0.20%
2019/01/24	3	64.00	21	64.22	65.60	-18	6,718	-0.27%
2019/01/23	23	59.37	6	59.32	60.00	17	6,490	0.26%
2019/01/22	0	0.00	2	56.20	56.30	-2	6,503	-0.03%
2019/01/21	6	54.07	8	55.10	55.20	-2	6,652	-0.03%
2019/01/15	1	54.30	2	56.30	56.50	-1	7,096	-0.01%
2019/01/10	4	55.60	3	55.23	55.10	1	7,773	0.01%
2019/01/09	2	53.10	1	53.10	53.00	1	7,830	0.01%
2019/01/08	7	52.79	0	0.00	52.50	7	7,968	0.09%
2019/01/07	15	52.85	1	54.60	52.80	14	8,129	0.17%
2019/01/04	10	53.23	0	0.00	52.50	10	8,277	0.12%
2019/01/03	11	58.04	1	58.80	58.30	10	8,492	0.12%
2019/01/02	10	61.75	0	0.00	61.10	10	8,680	0.12%
2018/12/28	0	0.00	5	65.04	65.00	-5	8,801	-0.06%
2018/12/27	5	64.20	0	0.00	63.70	5	9,037	0.06%
2018/12/26	2	63.50	1	65.20	63.20	1	9,370	0.01%
2018/12/25	2	64.70	0	0.00	65.00	2	9,769	0.02%
2018/12/24	28	68.04	1	66.30	67.10	27	10,018	0.27%
2018/12/22	0	0.00	17	63.45	65.00	-17	10,207	-0.17%
2018/12/21	7	58.19	4	58.93	59.10	3	10,623	0.03%
2018/12/20	3	59.87	0	0.00	59.00	3	10,960	0.03%
2018/12/19	12	59.74	12	60.65	60.50	0	11,468	0.00%
2018/12/18	10	62.50	4	62.90	61.00	6	11,953	0.05%
2018/12/17	5	63.38	0	0.00	63.20	5	12,303	0.04%
2018/12/13	1	66.20	0	0.00	65.00	1	12,579	0.01%
2018/12/12	0	0.00	1	66.20	66.20	-1	12,862	-0.01%
2018/12/11	1	64.40	0	0.00	64.50	1	13,107	0.01%
2018/12/10	10	65.00	0	0.00	64.30	10	13,465	0.07%
2018/12/06	21	65.40	25	66.44	64.80	-4	14,114	-0.03%
2018/12/05	5	66.44	0	0.00	66.90	5	14,250	0.04%
2018/12/04	5	69.20	10	69.35	69.20	-5	14,513	-0.03%
2018/12/03	9	68.82	6	68.90	68.30	3	14,797	0.02%
2018/11/30	15	66.94	18	67.97	67.80	-3	14,973	-0.02%
2018/11/29	19	70.87	20	68.59	68.20	-1	14,764	-0.01%
2018/11/28	15	71.57	15	71.00	71.00	0	14,595	0.00%
2018/11/27	2	71.90	0	0.00	73.00	2	14,535	0.01%
2018/11/26	46	70.45	36	72.04	72.30	10	14,478	0.07%
2018/11/23	18	75.99	28	74.84	74.80	-10	14,229	-0.07%
2018/11/22	21	77.48	0	0.00	76.50	21	14,115	0.15%
2018/11/21	5	79.00	25	80.54	80.30	-20	14,052	-0.14%
2018/11/20	15	80.07	5	80.00	80.00	10	14,013	0.07%
2018/11/19	11	80.06	10	80.70	80.70	1	14,004	0.01%
2018/11/16	1	82.50	2	81.15	80.30	-1	14,049	-0.01%
2018/11/15	2	84.60	0	0.00	82.20	2	13,976	0.01%
2018/11/14	26	84.48	86	86.32	83.80	-60	13,824	-0.43%
2018/11/13	11	78.91	11	80.90	80.90	0	13,419	0.00%
2018/11/12	11	80.55	6	80.25	80.20	5	13,402	0.04%
2018/11/09	2	78.55	4	78.90	79.80	-2	13,327	-0.02%
2018/11/08	13	80.10	1	78.50	78.50	12	13,296	0.09%
2018/11/07	1	82.00	1	80.30	80.30	0	13,236	0.00%
2018/11/06	4	81.10	3	80.20	79.50	1	13,157	0.01%
2018/11/05	0	0.00	1	80.30	78.60	-1	12,993	-0.01%
2018/11/02	1	75.00	7	78.36	77.70	-6	12,891	-0.05%
2018/11/01	12	75.09	7	74.56	74.50	5	12,665	0.04%
2018/10/31	16	74.67	17	74.91	74.30	-1	12,596	-0.01%
2018/10/30	6	70.25	10	74.04	74.20	-4	12,473	-0.03%
2018/10/29	8	73.41	13	74.81	72.20	-5	12,330	-0.04%
2018/10/26	1	80.50	5	78.02	77.10	-4	12,151	-0.03%
2018/10/25	8	78.86	5	79.96	80.00	3	12,043	0.02%
2018/10/24	11	80.90	1	81.10	81.10	10	11,906	0.08%
2018/10/23	37	82.09	4	81.40	81.40	33	11,815	0.28%
2018/10/22	5	80.92	1	81.50	81.80	4	11,596	0.03%
2018/10/19	6	75.63	6	78.42	78.70	0	11,432	0.00%
2018/10/18	13	73.83	14	78.43	76.90	-1	11,219	-0.01%
2018/10/17	1	75.90	1	75.00	75.00	0	10,919	0.00%
2018/10/16	7	76.13	6	76.58	75.50	1	10,849	0.01%
2018/10/15	8	78.95	3	78.00	78.00	5	10,703	0.05%
2018/10/12	3	78.17	6	80.40	81.00	-3	10,551	-0.03%
2018/10/11	46	79.61	30	77.94	77.40	16	10,349	0.15%
2018/10/09	19	84.87	16	85.93	86.00	3	10,213	0.03%
2018/10/08	0	0.00	1	86.50	83.00	-1	10,041	-0.01%
2018/10/05	6	87.25	0	0.00	86.00	6	9,870	0.06%
2018/10/04	13	85.18	22	85.93	88.90	-9	9,556	-0.09%
2018/10/03	14	88.30	26	86.73	84.30	-12	9,225	-0.13%
2018/10/02	20	92.22	0	0.00	90.00	20	8,836	0.23%
2018/10/01	40	90.69	135	89.49	92.50	-95	8,548	-1.11%	大賣/
2018/09/28	27	92.59	0	0.00	90.90	27	8,092	0.33%
2018/09/27	42	98.06	38	97.36	99.00	4	7,571	0.05%
2018/09/26	53	96.74	173.2	98.11	100.00	-120.2	7,234	-1.66%	大賣/鉅額交易
2018/09/25	36	94.68	17	96.67	91.40	19	6,718	0.28%
2018/09/21	18	90.11	54	91.55	93.50	-36	6,141	-0.59%
2018/09/20	4	84.65	15	85.85	86.20	-11	5,790	-0.19%
2018/09/19	1	84.50	6	85.03	84.40	-5	5,686	-0.09%
2018/09/18	21	84.77	4	85.48	83.50	17	5,687	0.30%
2018/09/17	25	83.53	27	83.89	85.20	-2	5,506	-0.04%
2018/09/14	27	80.18	15	80.81	80.00	12	5,357	0.22%
2018/09/13	43	83.81	3	83.53	83.10	40	5,057	0.79%
2018/09/12	19	82.51	23	83.55	85.00	-4	4,890	-0.08%
2018/09/11	10	76.94	7	76.86	79.50	3	5,000	0.06%
2018/09/10	21	75.25	22	76.06	77.50	-1	4,947	-0.02%
2018/09/07	18	73.80	23	74.46	74.50	-5	4,690	-0.11%
2018/09/06	56	70.44	13	71.04	69.30	43	4,552	0.94%
2018/09/05	14	67.27	1	69.70	69.70	13	4,361	0.30%
2018/09/04	2	63.40	0	0.00	63.40	2	4,267	0.05%
2018/09/03	16	63.04	0	0.00	62.60	16	4,278	0.37%
2018/08/31	9	63.93	0	0.00	63.80	9	4,283	0.21%
2018/08/30	16	64.27	0	0.00	64.10	16	4,310	0.37%
2018/08/28	2	62.70	0	0.00	62.00	2	4,388	0.05%
2018/08/27	10	62.68	1	62.80	62.70	9	4,500	0.20%
2018/08/23	3	63.33	13	63.81	62.90	-10	4,554	-0.22%
2018/08/22	1	61.00	2	61.45	60.80	-1	4,475	-0.02%
2018/08/21	4	61.08	2	61.55	61.10	2	4,499	0.04%
2018/08/20	2	59.45	3	60.30	61.50	-1	4,545	-0.02%
2018/08/17	23	60.60	2	60.50	60.50	21	4,488	0.47%
2018/08/16	0	0.00	2	61.50	62.80	-2	4,435	-0.05%
2018/08/15	1	62.60	1	62.00	62.00	0	4,526	0.00%
2018/08/14	0	0.00	2	62.60	63.60	-2	4,522	-0.04%
2018/08/13	16	62.99	1	62.00	62.00	15	4,511	0.33%
2018/08/09	2	66.30	5	66.80	66.70	-3	4,462	-0.07%
2018/08/08	2	68.70	2	68.95	68.50	0	4,433	0.00%
2018/08/07	14	68.98	0	0.00	68.90	14	4,430	0.32%
2018/08/03	2	69.40	0	0.00	69.70	2	4,453	0.04%
2018/08/02	2	69.00	0	0.00	68.80	2	4,448	0.04%
2018/08/01	5	69.40	2	69.20	69.30	3	4,488	0.07%
2018/07/31	1	68.70	3	69.17	69.30	-2	4,509	-0.04%
2018/07/30	0	0.00	1	69.70	68.70	-1	4,552	-0.02%
2018/07/26	6	67.85	1	68.30	68.30	5	4,516	0.11%
2018/07/25	0	0.00	1	69.80	69.80	-1	4,465	-0.02%
2018/07/24	4	70.15	1	70.30	70.10	3	4,457	0.07%
2018/07/23	2	69.95	1	70.10	70.00	1	4,763	0.02%
2018/07/20	0	0.00	1	68.00	69.00	-1	4,936	-0.02%
2018/07/18	1	68.10	5	68.00	68.10	-4	4,975	-0.08%
2018/07/17	21	71.79	2	69.50	67.20	19	4,953	0.38%
2018/07/16	5	66.00	6	69.12	70.60	-1	4,762	-0.02%
2018/07/12	1	64.60	0	0.00	64.50	1	4,647	0.02%
2018/07/10	1	64.30	2	65.15	65.40	-1	4,665	-0.02%
2018/07/04	0	0.00	1	61.00	62.40	-1	6,067	-0.02%
2018/07/03	1	61.20	4	60.45	60.10	-3	6,390	-0.05%
2018/07/02	3	62.20	1	62.20	62.30	2	6,626	0.03%
2018/06/29	1	63.50	3	64.80	63.50	-2	7,054	-0.03%
2018/06/28	4	63.28	3	64.10	63.90	1	7,658	0.01%
2018/06/27	7	63.93	2	67.50	62.70	5	8,332	0.06%
2018/06/26	1	65.00	0	0.00	64.90	1	8,802	0.01%
2018/06/25	1	63.70	0	0.00	62.10	1	8,792	0.01%
2018/06/22	4	62.90	0	0.00	61.60	4	8,963	0.04%
2018/06/21	17	67.95	1	68.80	66.20	16	9,315	0.17%
2018/06/20	3	70.47	3	70.20	70.20	0	9,496	0.00%
2018/06/19	1	66.40	15	69.50	69.50	-14	9,680	-0.14%
2018/06/15	10	63.00	10	62.50	63.20	0	9,827	0.00%
2018/06/14	3	65.10	0	0.00	62.50	3	9,898	0.03%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/12	0	0.00	1	56.00	55.10	-1	10,117	-0.01%
2018/06/11	0	0.00	5	54.24	54.70	-5	10,221	-0.05%
2018/06/08	1	54.90	1	54.60	54.70	0	10,384	0.00%
2018/06/07	1	56.70	1	57.50	56.60	0	10,840	0.00%
2018/06/06	2	57.65	3	58.47	58.90	-1	11,129	-0.01%
2018/06/05	1	57.10	3	57.73	56.20	-2	11,160	-0.02%
2018/06/04	3	58.07	2	58.15	58.00	1	11,225	0.01%
2018/06/01	5	49.32	4	53.85	54.20	1	11,274	0.01%
2018/05/31	3	49.67	1	49.35	49.35	2	11,491	0.02%
2018/05/30	1	50.60	0	0.00	50.00	1	11,776	0.01%
2018/05/29	0	0.00	1	52.70	50.50	-1	11,998	-0.01%
2018/05/28	1	51.00	0	0.00	50.30	1	12,283	0.01%
2018/05/25	8	56.96	2	59.30	55.10	6	12,605	0.05%
2018/05/23	5	58.60	1	59.10	59.20	4	13,666	0.03%
2018/05/22	1	55.00	13	55.74	58.00	-12	13,930	-0.09%
2018/05/21	0	0.00	3	53.13	53.50	-3	14,389	-0.02%
2018/05/15	0	0.00	2	51.45	51.00	-2	15,889	-0.01%
2018/05/11	1	49.90	16	52.11	52.00	-15	17,175	-0.09%
2018/05/10	5	48.60	0	0.00	48.60	5	17,546	0.03%
2018/05/09	2	44.30	2	46.65	49.00	0	17,854	0.00%
2018/05/08	0	0.00	7	52.00	46.80	-7	17,929	-0.04%
2018/05/07	9	48.93	0	0.00	52.00	9	17,936	0.05%
2018/05/04	5	53.40	0	0.00	53.40	5	17,963	0.03%
2018/05/02	0	0.00	1	68.00	65.80	-1	18,092	-0.01%
2018/04/27	7	71.71	8	73.76	73.80	-1	18,128	-0.01%
2018/04/26	16	74.96	0	0.00	73.70	16	17,823	0.09%
2018/04/25	1	81.00	0	0.00	81.80	1	17,643	0.01%
2018/04/24	5	81.00	2	85.00	81.00	3	17,647	0.02%
2018/04/20	2	84.00	2	83.20	82.60	0	17,939	0.00%
2018/04/19	1	82.50	7	82.73	83.50	-6	17,908	-0.03%
2018/04/18	1	83.90	2	83.95	83.10	-1	17,921	-0.01%
2018/04/17	3	83.40	0	0.00	83.00	3	17,958	0.02%
2018/04/16	0	0.00	1	87.00	82.60	-1	18,044	-0.01%
2018/04/13	1	82.00	12	81.07	84.80	-11	18,169	-0.06%
2018/04/12	1	83.70	6	84.32	85.00	-5	18,343	-0.03%
2018/04/11	40	83.71	27	84.17	86.00	13	18,776	0.07%
2018/04/10	58	91.82	7	95.24	83.30	51	18,412	0.28%
2018/04/09	8	87.81	12	88.39	92.50	-4	17,913	-0.02%
2018/04/03	10	83.08	11	83.63	84.10	-1	17,701	-0.01%
2018/04/02	15	82.56	10	83.01	81.70	5	17,646	0.03%
2018/03/31	16	81.27	6	81.72	80.50	10	17,313	0.06%
2018/03/30	6	82.07	21	80.50	83.40	-15	16,682	-0.09%
2018/03/29	0	0.00	90	71.73	75.90	-90	15,958	-0.56%
2018/03/28	1	69.50	0	0.00	69.00	1	15,366	0.01%
2018/03/27	10	70.32	28	70.09	69.50	-18	15,310	-0.12%
2018/03/26	2	68.80	9	69.58	70.00	-7	15,026	-0.05%
2018/03/23	6	65.82	9	65.71	67.50	-3	14,647	-0.02%
2018/03/22	11	65.83	35	69.23	65.70	-24	14,338	-0.17%
2018/03/21	7	66.31	12	66.36	65.70	-5	13,650	-0.04%
2018/03/19	18	64.42	21	64.54	63.10	-3	13,399	-0.02%
2018/03/16	4	62.15	11	62.41	61.20	-7	13,028	-0.05%
2018/03/15	6	61.32	6	61.18	61.40	0	12,907	0.00%
2018/03/14	9	60.69	7	60.69	61.00	2	12,787	0.02%
2018/03/13	23	63.57	13	62.25	60.00	10	12,630	0.08%
2018/03/12	33	58.98	16	60.21	62.90	17	12,141	0.14%
2018/03/09	10	57.76	11	57.90	57.20	-1	11,822	-0.01%
2018/03/08	19	58.33	13	58.04	58.50	6	11,720	0.05%
2018/03/07	1	60.50	1	61.50	58.00	0	11,607	0.00%
2018/03/06	16	60.58	10	60.21	60.70	6	11,486	0.05%
2018/03/05	2	59.40	4	60.35	59.00	-2	11,234	-0.02%
2018/03/02	14	62.71	2	62.95	61.80	12	10,941	0.11%
2018/03/01	26	62.38	5	62.62	63.50	21	10,699	0.20%
2018/02/27	9	61.11	43	61.60	62.50	-34	10,391	-0.33%
2018/02/26	7	55.57	20	57.86	59.00	-13	10,017	-0.13%
2018/02/23	19	61.45	9	67.92	56.50	10	9,342	0.11%
2018/02/22	12	61.53	33	61.20	62.70	-21	8,886	-0.24%
2018/02/21	17	54.76	32	55.48	57.00	-15	8,514	-0.18%
2018/02/12	16	50.15	11	50.70	51.90	5	8,049	0.06%
2018/02/09	34	47.29	39	47.02	47.20	-5	7,837	-0.06%
2018/02/08	11	47.53	59	46.54	46.30	-48	7,587	-0.63%
2018/02/07	38	53.59	40	52.24	48.95	-2	7,199	-0.03%
2018/02/06	130	56.24	40	55.09	52.20	90	6,565	1.37%	大買/
2018/02/05	29	55.62	23	56.65	58.00	6	5,914	0.10%
2018/02/02	7	51.23	13	52.26	52.80	-6	5,273	-0.11%
2018/02/01	50	45.16	12	46.68	48.00	38	4,891	0.78%
2018/01/31	4	42.76	30	41.11	43.65	-26	4,577	-0.57%
2018/01/30	1	40.00	1	40.70	39.70	0	4,503	0.00%
2018/01/29	2	38.85	0	0.00	39.70	2	4,515	0.04%
2018/01/26	7	38.79	0	0.00	40.00	7	4,440	0.16%
2018/01/25	3	41.80	0	0.00	42.00	3	4,341	0.07%
2018/01/23	0	0.00	5	40.47	41.60	-5	4,313	-0.12%
2018/01/22	10	38.90	3	39.45	39.45	7	4,293	0.16%
2018/01/19	0	0.00	5	40.00	37.55	-5	4,297	-0.12%
2018/01/17	3	34.70	181.1	29.73	34.10	-178.1	4,175	-4.26%	大賣/鉅額交易
2018/01/15	1	36.65	0	0.00	36.65	1	3,832	0.03%
2018/01/11	35	44.19	0	0.00	45.20	35	3,760	0.93%
2018/01/10	20	38.10	2	40.80	41.10	18	3,707	0.49%
2018/01/09	52	36.05	40	36.65	37.40	12	3,597	0.33%
2018/01/08	11	33.21	3	33.80	34.00	8	3,450	0.23%
2018/01/05	30	29.10	14.2	30.52	30.95	15.8	3,223	0.49%
2018/01/04	12	27.65	36.1	26.99	28.15	-24.1	2,767	-0.87%
2018/01/03	45	25.17	13	24.71	25.60	32	2,512	1.27%
2018/01/02	33	22.19	13	23.08	23.30	20	2,309	0.87%