世紀鋼 (9958)-兆豐-桃鶯券商分點個股進出

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
230.0
漲跌
--
漲幅
0.00%
成交量
4,950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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/05/03	6	229.08	3	229.17	230.00	3	6,489	0.05%
2024/05/02	2	227.75	41	231.24	230.00	-39	6,487	-0.60%
2024/04/30	21	220.40	23	222.13	223.50	-2	6,468	-0.03%
2024/04/29	4	219.38	7	219.36	217.50	-3	6,652	-0.05%
2024/04/26	20	210.63	24	215.56	212.50	-4	6,693	-0.06%
2024/04/25	4	209.13	3	209.00	207.50	1	6,699	0.01%
2024/04/24	3	200.17	2	200.50	200.00	1	6,689	0.01%
2024/04/23	4	192.00	2	195.00	194.00	2	6,756	0.03%
2024/04/22	10	202.80	0	0.00	198.00	10	6,803	0.15%
2024/04/19	13	214.62	1	216.00	212.00	12	6,981	0.17%
2024/04/18	1	214.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	14	218.07	7	218.21	216.50	7	6,996	0.10%
2024/04/16	2	212.00	2	213.00	211.50	0	7,118	0.00%
2024/04/15	2	210.75	5	212.70	210.00	-3	7,041	-0.04%
2024/04/12	8	204.56	7	203.50	206.50	1	6,916	0.01%
2024/04/11	24	202.25	1.6	209.00	200.50	22.4	6,878	0.33%
2024/04/10	11	212.86	2.5	225.40	222.50	8.5	6,709	0.13%
2024/04/09	1.1	212.07	0	0.00	212.00	1.1	6,606	0.02%
2024/04/08	6.1	212.98	0	0.00	213.50	6.1	6,659	0.09%
2024/04/03	6.1	214.69	4	215.63	216.00	2.1	6,637	0.03%
2024/04/02	0.1	217.00	2	214.00	212.50	-1.9	6,604	-0.03%
2024/04/01	2.4	218.53	2	223.00	217.00	0.4	6,618	0.01%
2024/03/29	0.2	220.25	0	0.00	218.50	0.2	6,595	0.00%
2024/03/28	16.3	223.78	4	222.25	221.00	12.3	6,601	0.19%
2024/03/27	12	228.88	2.1	227.26	221.50	9.9	6,580	0.15%
2024/03/26	16	236.59	18	235.08	228.50	-2	6,614	-0.03%
2024/03/25	8	234.75	6	237.75	237.50	2	6,471	0.03%
2024/03/22	4.1	221.59	6	222.83	221.00	-1.9	6,440	-0.03%
2024/03/21	4.1	213.56	3	217.00	219.50	1.1	6,438	0.02%
2024/03/20	16	204.47	5	205.50	207.50	11	6,744	0.16%
2024/03/19	16.2	218.23	0	0.00	217.50	16.2	6,635	0.24%
2024/03/18	2	224.50	2	224.00	224.00	0	6,628	0.00%
2024/03/15	3	227.33	2	230.25	225.00	1	6,641	0.02%
2024/03/14	11	232.59	1	241.50	232.00	10	6,668	0.15%
2024/03/13	11	250.50	12	253.88	246.00	-1	6,671	-0.01%
2024/03/12	1	241.00	0	0.00	248.50	1	6,712	0.01%
2024/03/11	9	232.39	0	0.00	230.50	9	6,718	0.13%
2024/03/08	3	237.33	9	237.00	238.50	-6	6,830	-0.09%
2024/03/07	3	235.33	2	236.75	241.00	1	6,793	0.01%
2024/03/06	10	248.50	0	0.00	248.00	10	6,691	0.15%
2024/03/05	23	251.17	0	0.00	249.00	23	6,663	0.35%
2024/03/04	1	265.00	1	261.50	252.50	0	6,596	0.00%
2024/03/01	0	0.00	10	261.50	260.00	-10	6,539	-0.15%
2024/02/29	3	263.00	13	263.08	257.50	-10	6,506	-0.15%
2024/02/27	2	253.50	0	0.00	249.50	2	6,532	0.03%
2024/02/26	0	0.00	3	256.67	254.00	-3	6,507	-0.05%
2024/02/23	24	255.29	14	258.89	253.00	10	6,487	0.15%
2024/02/22	1	242.50	11	244.55	254.50	-10	6,364	-0.16%
2024/02/21	10.3	237.49	0	0.00	236.50	10.3	6,285	0.16%
2024/02/19	2	243.25	2	243.50	240.50	0	6,365	0.00%
2024/02/16	3	244.00	3	246.33	248.00	0	6,428	0.00%
2024/02/15	1	233.00	2	234.25	235.00	-1	6,407	-0.02%
2024/02/05	0	0.00	1	220.00	219.00	-1	6,563	-0.02%
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	1	223.50	1	228.00	222.50	0	6,893	0.00%
2024/01/29	5	225.40	4	225.75	225.00	1	6,876	0.01%
2024/01/26	3	220.67	4	219.38	219.50	-1	6,900	-0.01%
2024/01/24	1	222.00	11	219.45	216.50	-10	7,217	-0.14%
2024/01/23	1	211.00	34	210.16	220.50	-33	7,271	-0.45%
2024/01/22	1	205.50	38	205.71	205.50	-37	7,049	-0.52%
2024/01/19	10	192.50	0	0.00	191.00	10	6,986	0.14%
2024/01/18	26	196.12	0	0.00	197.00	26	6,972	0.37%
2024/01/17	2	200.50	30	204.67	205.00	-28	6,919	-0.40%
2024/01/16	0	0.00	1	205.00	204.50	-1	6,830	-0.01%
2024/01/15	0	0.00	34	201.69	203.50	-34	6,744	-0.50%
2024/01/12	0	0.00	1	190.50	189.00	-1	6,546	-0.02%
2024/01/11	3	187.67	11	187.68	191.50	-8	6,489	-0.12%
2024/01/10	32	175.44	11	185.36	189.00	21	6,488	0.32%
2024/01/09	0	0.00	11	184.09	186.50	-11	6,323	-0.17%
2024/01/05	12	181.46	7	183.50	183.50	5	6,336	0.08%
2024/01/04	0	0.00	2	180.00	180.00	-2	6,296	-0.03%
2024/01/03	0	0.00	2	176.50	177.50	-2	6,295	-0.03%
2024/01/02	1	178.50	1	180.00	173.50	0	6,320	0.00%
2023/12/29	2	174.50	2	173.00	174.50	0	6,333	0.00%
2023/12/28	0	0.00	10	173.50	173.50	-10	6,368	-0.16%
2023/12/27	16	168.41	2	168.00	168.00	14	6,389	0.22%
2023/12/26	5	169.30	5	172.30	172.50	0	6,375	0.00%
2023/12/20	1	183.00	1	179.00	178.00	0	6,423	0.00%
2023/12/19	13	180.42	7	180.93	181.50	6	6,383	0.09%
2023/12/18	1	182.00	4	179.00	181.50	-3	6,314	-0.05%
2023/12/15	56	179.32	18	175.50	172.00	38	6,262	0.61%
2023/12/14	2	186.50	23	184.33	186.50	-21	5,929	-0.35%
2023/12/13	0	0.00	15	184.13	180.00	-15	6,067	-0.25%
2023/12/11	10	182.00	5	176.50	179.00	5	6,307	0.08%
2023/12/08	0	0.00	2	180.50	182.50	-2	6,312	-0.03%
2023/12/07	1	181.00	1	182.00	182.00	0	6,321	0.00%
2023/12/06	3	180.50	3	178.67	180.00	0	6,256	0.00%
2023/12/05	2	178.00	12	176.46	179.00	-10	6,182	-0.16%
2023/12/04	0	0.00	10	170.50	171.00	-10	6,046	-0.17%
2023/11/30	10	166.50	0	0.00	166.00	10	6,185	0.16%
2023/11/29	10	166.50	0	0.00	166.00	10	6,221	0.16%
2023/11/28	3	168.00	0	0.00	166.50	3	6,249	0.05%
2023/11/27	1	168.00	0.2	169.00	166.50	0.9	6,305	0.01%
2023/11/24	2.2	171.37	14	171.86	173.50	-11.9	6,299	-0.19%
2023/11/20	5	167.70	0	0.00	165.50	5	6,356	0.08%
2023/11/17	8	169.19	2	168.25	168.50	6	6,332	0.09%
2023/11/16	2	166.00	0	0.00	170.00	2	6,303	0.03%
2023/11/15	1	166.00	10	167.35	165.50	-9	6,246	-0.14%
2023/11/14	1	167.00	5	166.90	169.00	-4	6,146	-0.07%
2023/11/13	6	165.83	26	169.73	166.00	-20	6,074	-0.33%
2023/11/10	10	153.95	9	158.17	159.00	1	5,813	0.02%
2023/11/09	0	0.00	10	150.00	151.00	-10	5,631	-0.18%
2023/11/02	2	141.50	0.1	142.50	139.50	2	5,716	0.03%
2023/11/01	24.1	140.77	13	138.42	143.50	11.1	5,589	0.20%
2023/10/31	30	153.02	0	0.00	150.50	30	5,324	0.56%
2023/10/30	1	167.00	1	169.50	167.00	0	5,302	0.00%
2023/10/27	0	0.00	1	169.00	167.50	-1	5,387	-0.02%
2023/10/26	5	165.10	0	0.00	164.00	5	5,434	0.09%
2023/10/25	11	171.23	0	0.00	170.00	11	5,423	0.20%
2023/10/20	2	168.50	0	0.00	170.50	2	5,712	0.04%
2023/10/19	10	173.00	0	0.00	173.00	10	5,913	0.17%
2023/10/16	0	175.50	0	0.00	175.50	0	6,000	0.00%
2023/10/13	5	171.50	0	0.00	172.00	5	6,119	0.08%
2023/10/11	1	172.00	0	0.00	172.00	1	6,489	0.02%
2023/10/05	6	177.17	0	0.00	175.00	6	6,810	0.09%
2023/10/03	46	178.40	0	0.00	176.50	46	7,197	0.64%
2023/09/28	20	181.00	0	0.00	181.00	20	7,767	0.26%
2023/09/26	10	179.00	0	0.00	179.00	10	7,938	0.13%
2023/09/25	45	175.83	0	0.00	177.50	45	8,099	0.56%
2023/09/22	1	181.00	0	0.00	181.00	1	8,446	0.01%
2023/09/21	10	181.50	7	182.00	181.00	3	8,655	0.03%
2023/09/20	31	183.34	1	189.00	183.00	30	8,701	0.34%
2023/09/19	2	188.25	2	187.50	187.00	0	8,614	0.00%
2023/09/18	5	188.70	28	191.80	188.00	-23	8,476	-0.27%
2023/09/15	4	174.88	77	182.32	178.50	-73	8,215	-0.89%
2023/09/14	0	0.00	0.1	167.00	167.50	-0.1	7,911	0.00%
2023/09/13	31	160.13	1	161.00	160.50	30	7,851	0.38%
2023/09/12	25	165.80	0	0.00	165.50	25	7,792	0.32%
2023/09/08	0	0.00	20	166.50	166.50	-20	7,673	-0.26%
2023/09/07	1	167.00	2	164.50	165.50	-1	7,677	-0.01%
2023/09/06	1	166.50	5	170.70	166.00	-4	7,691	-0.05%
2023/09/05	0	0.00	67	163.86	165.00	-67	7,660	-0.87%
2023/09/04	3	159.17	1	159.50	159.00	2	7,600	0.03%
2023/09/01	1	159.00	1	160.00	159.00	0	7,583	0.00%
2023/08/31	1	159.00	0	0.00	160.00	1	7,547	0.01%
2023/08/30	1	157.00	5	157.70	157.50	-4	7,489	-0.05%
2023/08/29	4	155.75	7	157.79	157.00	-3	7,445	-0.04%
2023/08/28	1	150.00	11	151.27	150.00	-10	7,327	-0.14%
2023/08/24	0	0.00	7	143.29	142.50	-7	7,278	-0.10%
2023/08/22	10	137.50	0	0.00	138.00	10	7,463	0.13%
2023/08/21	20	138.50	0	0.00	138.50	20	7,474	0.27%
2023/08/18	0	0.00	10	143.00	138.50	-10	7,510	-0.13%
2023/08/15	11	138.91	1	140.00	140.00	10	7,496	0.13%
2023/08/14	1	136.00	3	137.50	139.00	-2	7,452	-0.03%
2023/08/11	2	143.00	3	145.00	143.50	-1	7,361	-0.01%
2023/08/10	7	145.93	3	144.33	145.00	4	7,284	0.05%
2023/08/09	1	153.50	0	0.00	151.50	1	7,190	0.01%
2023/08/08	0	0.00	12	159.33	157.00	-12	7,172	-0.17%
2023/08/04	0	0.00	2	153.00	153.00	-2	7,112	-0.03%
2023/08/02	35	152.29	6.1	151.92	151.50	28.9	7,156	0.40%
2023/08/01	5.1	156.28	4	157.50	156.00	1.1	7,157	0.02%
2023/07/31	3	164.67	0	0.00	160.50	3	7,087	0.04%
2023/07/28	0	0.00	1	165.00	165.50	-1	7,045	-0.01%
2023/07/27	0	0.00	1	164.00	163.50	-1	7,092	-0.01%
2023/07/26	5.1	164.01	5	164.00	164.00	0.1	7,021	0.00%
2023/07/25	1	166.00	3.3	165.00	164.50	-2.3	6,878	-0.03%
2023/07/24	0	0.00	3	158.17	158.50	-3	6,735	-0.04%
2023/07/21	1	145.50	0	0.00	149.50	1	6,458	0.02%
2023/07/19	0	0.00	1	143.00	142.50	-1	6,420	-0.02%
2023/07/18	6	146.98	1	144.00	141.50	5	6,490	0.08%
2023/07/17	1.2	149.53	7	149.21	149.00	-5.8	6,392	-0.09%
2023/07/14	6	146.50	4	146.63	144.00	2	6,242	0.03%
2023/07/13	0	0.00	2	148.75	144.50	-2	6,123	-0.03%
2023/07/12	5	140.00	0	0.00	143.00	5	5,938	0.08%
2023/07/11	12	142.42	0	0.00	140.50	12	5,853	0.21%
2023/07/10	2	144.50	12	144.50	146.00	-10	5,727	-0.17%
2023/07/07	11	137.91	15	143.37	144.00	-4	5,747	-0.07%
2023/07/06	25	135.20	1	136.00	136.50	24	5,326	0.45%
2023/07/05	7	131.57	6	132.00	131.00	1	5,329	0.02%
2023/07/04	0	0.00	18	134.44	133.50	-18	5,304	-0.34%
2023/07/03	3	138.67	2	137.75	137.50	1	5,175	0.02%
2023/06/30	10	128.95	17	131.88	136.00	-7	4,961	-0.14%
2023/06/29	1	127.00	7	125.57	129.50	-6	4,553	-0.13%
2023/06/28	0	0.00	54	115.62	118.00	-54	4,363	-1.24%
2023/06/27	0	0.00	30	113.33	113.00	-30	4,255	-0.71%
2023/06/20	0	0.00	2	112.50	112.50	-2	4,249	-0.05%
2023/06/19	1	112.50	0	0.00	112.50	1	4,251	0.02%
2023/06/16	1	113.50	0	0.00	113.00	1	4,261	0.02%
2023/06/14	1	109.00	1	109.50	111.00	0	4,242	0.00%
2023/06/13	2	109.50	0	0.00	108.50	2	4,231	0.05%
2023/06/09	0	0.00	18	116.28	116.00	-18	4,198	-0.43%
2023/06/07	1	111.50	12	112.46	112.50	-11	4,176	-0.26%
2023/06/02	1	111.00	2	110.75	110.00	-1	4,182	-0.02%
2023/06/01	1	109.00	1	110.00	111.00	0	4,174	0.00%
2023/05/30	4	109.50	6	109.50	109.50	-2	4,128	-0.05%
2023/05/29	1	110.00	4	109.88	109.50	-3	4,073	-0.07%
2023/05/26	1	102.50	5	102.50	103.00	-4	3,928	-0.10%
2023/05/25	2	98.95	3	99.73	98.60	-1	3,868	-0.03%
2023/05/24	6	98.77	2	98.90	98.60	4	3,857	0.10%
2023/05/23	2	102.00	1	101.50	101.00	1	3,851	0.03%
2023/05/22	0	0.00	2	101.00	102.50	-2	3,926	-0.05%
2023/05/19	5	98.20	1	98.20	98.00	4	3,934	0.10%
2023/05/17	1	99.20	0	0.00	100.00	1	3,948	0.03%
2023/05/15	3	98.60	1	98.20	98.20	2	3,957	0.05%
2023/05/12	11	98.90	1	98.60	100.00	10	3,985	0.25%
2023/05/11	4	100.13	5	100.50	100.00	-1	3,975	-0.03%
2023/05/10	1	103.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	37	104.95	2	105.00	103.00	35	3,939	0.89%
2023/05/08	16	109.31	2	109.00	109.00	14	3,971	0.35%
2023/05/05	3	114.83	0	0.00	114.00	3	3,883	0.08%
2023/05/04	1	116.00	5	116.90	117.50	-4	3,912	-0.10%
2023/05/03	9	115.94	10	115.45	116.00	-1	4,009	-0.02%
2023/05/02	1	113.00	1	111.50	113.50	0	3,968	0.00%
2023/04/27	11	108.27	0	0.00	108.50	11	4,030	0.27%
2023/04/26	1	110.00	0	0.00	111.00	1	4,020	0.02%
2023/04/25	1	110.00	0	0.00	109.00	1	4,004	0.02%
2023/04/24	6	113.25	10	113.60	113.50	-4	3,966	-0.10%
2023/04/21	3	115.50	3	116.83	115.00	0	3,934	0.00%
2023/04/20	0	0.00	12	119.17	114.50	-12	3,810	-0.31%
2023/04/19	4	117.00	23	117.89	115.50	-19	3,799	-0.50%
2023/04/18	2	115.00	2	114.00	114.00	0	3,722	0.00%
2023/04/17	1	114.50	5	115.60	115.50	-4	3,711	-0.11%
2023/04/14	0	0.00	3	113.00	112.00	-3	3,647	-0.08%
2023/04/13	12	113.46	11	111.82	112.50	1	3,634	0.03%
2023/04/12	8	103.06	41	107.66	112.50	-33	3,558	-0.93%
2023/04/11	0	0.00	2	105.25	106.00	-2	3,367	-0.06%
2023/04/10	1	107.00	11	106.86	105.00	-10	3,443	-0.29%
2023/03/31	0	0.00	3	94.47	94.60	-3	3,358	-0.09%
2023/03/30	3	92.00	2	92.40	92.40	1	3,436	0.03%
2023/03/29	4	94.70	0	0.00	93.60	4	3,410	0.12%
2023/03/28	1	96.70	1	96.70	96.50	0	3,430	0.00%
2023/03/27	1	97.60	0	0.00	97.30	1	3,450	0.03%
2023/03/24	2	98.00	0	0.00	99.00	2	3,489	0.06%
2023/03/21	1	100.00	1	100.50	98.50	0	3,565	0.00%
2023/03/16	1	97.40	0	0.00	96.10	1	3,686	0.03%
2023/03/15	14	98.60	0	0.00	97.90	14	3,776	0.37%
2023/03/13	1	98.60	1	96.90	102.00	0	3,864	0.00%
2023/03/10	36	99.50	0	0.00	98.50	36	3,921	0.92%
2023/03/09	2	102.00	0	0.00	102.50	2	3,897	0.05%
2023/03/08	1	106.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	1	104.00	16	107.00	107.00	-15	3,966	-0.38%
2023/03/02	2	102.00	0	0.00	102.50	2	3,986	0.05%
2023/02/23	0	0.00	1	106.50	106.50	-1	4,187	-0.02%
2023/02/22	0	0.00	1	106.00	106.00	-1	4,189	-0.02%
2023/02/20	2	103.00	1	106.50	106.50	1	4,187	0.02%
2023/02/17	0	0.00	3	101.67	102.50	-3	4,128	-0.07%
2023/02/16	3	99.73	0	0.00	99.00	3	4,124	0.07%
2023/02/15	4	101.00	0	0.00	100.00	4	4,121	0.10%
2023/02/10	1	97.40	0	0.00	97.30	1	4,152	0.02%
2023/02/09	10	97.90	0	0.00	97.70	10	4,117	0.24%
2023/02/08	14	98.50	11	98.08	98.40	3	4,093	0.07%
2023/02/07	7	99.51	0	0.00	99.50	7	4,073	0.17%
2023/02/06	10	99.90	0	0.00	99.60	10	4,063	0.25%
2023/02/03	11	104.18	1	105.00	105.00	10	3,971	0.25%
2023/02/02	15	106.00	0	0.00	105.50	15	4,028	0.37%
2023/02/01	0	0.00	3	105.50	105.00	-3	3,987	-0.08%
2023/01/31	0	0.00	2	99.10	99.10	-2	3,898	-0.05%
2023/01/30	0	0.00	1	96.50	95.80	-1	3,893	-0.03%
2023/01/17	6	94.27	6	95.05	95.00	0	4,001	0.00%
2023/01/16	0	0.00	1	92.70	92.90	-1	4,039	-0.02%
2023/01/13	0	0.00	1	92.00	91.70	-1	4,093	-0.02%
2023/01/12	1	92.90	2	94.05	92.60	-1	4,140	-0.02%
2023/01/11	1	93.60	1	94.30	93.30	0	4,190	0.00%
2023/01/10	1	94.50	1	93.20	93.30	0	4,159	0.00%
2023/01/09	1	93.00	0	0.00	93.30	1	4,100	0.02%
2023/01/05	15	89.83	0	0.00	89.50	15	4,011	0.37%
2023/01/04	0	0.00	1	91.90	91.70	-1	3,978	-0.03%
2022/12/29	1	91.30	0	0.00	90.80	1	3,854	0.03%
2022/12/28	0	0.00	13	92.18	91.90	-13	3,763	-0.35%
2022/12/27	2	87.00	0	0.00	88.00	2	3,626	0.06%
2022/12/26	4	86.65	4	87.00	86.20	0	3,627	0.00%
2022/12/23	1	92.20	4	89.88	88.90	-3	3,619	-0.08%
2022/12/22	0	0.00	8	87.79	90.00	-8	3,537	-0.23%
2022/12/21	0	0.00	7	83.86	83.70	-7	3,507	-0.20%
2022/12/20	0	0.00	6	84.98	81.70	-6	3,520	-0.17%
2022/12/19	3	86.97	0	0.00	85.50	3	3,524	0.09%
2022/12/16	12	87.83	0	0.00	87.70	12	3,573	0.34%
2022/12/14	2	89.00	1	89.80	90.30	1	3,528	0.03%
2022/12/13	10	88.00	1	88.80	87.80	9	3,500	0.26%
2022/12/12	1	87.70	0	0.00	88.30	1	3,484	0.03%
2022/12/08	1	88.70	3	89.27	90.00	-2	3,421	-0.06%
2022/12/07	12	86.03	0	0.00	85.90	12	3,324	0.36%
2022/12/02	2	87.00	2	87.65	88.70	0	3,095	0.00%
2022/12/01	1	84.80	52	84.46	85.70	-51	3,011	-1.69%
2022/11/29	1	83.70	16	85.22	85.10	-15	2,969	-0.51%
2022/11/24	2	81.00	1	82.10	82.50	1	2,859	0.03%
2022/11/23	2	82.35	0	0.00	82.10	2	2,838	0.07%
2022/11/22	3	83.20	1	82.90	82.90	2	2,816	0.07%
2022/11/21	1	85.60	13	85.75	86.30	-12	2,738	-0.44%
2022/11/18	3	81.00	4	80.70	79.50	-1	2,648	-0.04%
2022/11/17	2	82.10	0.2	82.10	82.00	1.8	2,654	0.07%
2022/11/16	3	80.50	1	80.80	81.90	2	2,656	0.08%
2022/11/15	1.3	81.98	3	81.93	81.80	-1.7	2,614	-0.07%
2022/11/14	0	0.00	11	81.48	81.70	-11	2,645	-0.42%
2022/11/11	2	79.70	0	0.00	78.50	2	2,801	0.07%
2022/11/10	2	79.60	0	0.00	79.60	2	3,002	0.07%
2022/11/07	0	0.00	10	79.52	79.40	-10	2,957	-0.34%
2022/11/02	10	79.45	0	0.00	78.70	10	2,941	0.34%
2022/11/01	5	78.42	0	0.00	78.90	5	2,928	0.17%
2022/10/31	18	79.50	2	77.80	77.00	16	2,895	0.55%
2022/10/27	0	0.00	1	81.00	81.20	-1	2,823	-0.04%
2022/10/26	12	78.72	0	0.00	80.00	12	2,780	0.43%
2022/10/25	16	77.64	1	77.60	80.00	15	2,724	0.55%
2022/10/24	18	77.34	10	77.50	78.10	8	2,582	0.31%
2022/10/21	9	72.72	1	72.90	73.60	8	2,496	0.32%
2022/10/20	4	70.05	0	0.00	71.60	4	2,421	0.17%
2022/10/19	1	68.60	1	69.70	70.40	0	2,376	0.00%
2022/10/05	0.2	66.90	0	0.00	66.20	0.2	2,505	0.01%
2022/10/04	2	64.10	2	64.95	65.40	0	2,561	0.00%
2022/10/03	0	0.00	2	63.95	63.60	-2	2,546	-0.08%
2022/09/30	1	60.30	3	61.90	62.80	-2	2,559	-0.08%
2022/09/29	0	0.00	2	65.40	62.10	-2	2,542	-0.08%
2022/09/28	5	64.48	2	62.90	63.00	3	2,539	0.12%
2022/09/27	2	65.60	3	66.90	66.80	-1	2,548	-0.04%
2022/09/26	1	66.40	0	0.00	66.40	1	2,544	0.04%
2022/09/23	4	73.13	0	0.00	70.40	4	2,556	0.16%
2022/09/22	0	0.00	1	76.80	76.20	-1	2,561	-0.04%
2022/09/21	1	79.70	2	79.05	78.30	-1	2,574	-0.04%
2022/09/20	1	78.30	6	78.02	77.90	-5	2,636	-0.19%
2022/09/19	7	81.59	0	0.00	80.80	7	2,673	0.26%
2022/09/15	0.2	83.00	0	0.00	82.80	0.2	2,743	0.01%
2022/09/13	1	83.00	0	0.00	83.50	1	2,794	0.04%
2022/09/08	0	0.00	1	83.20	83.20	-1	2,926	-0.03%
2022/09/06	1	81.50	0	0.00	82.00	1	3,156	0.03%
2022/09/05	0	0.00	3	83.83	83.00	-3	3,182	-0.09%
2022/08/26	1	87.00	0	0.00	86.10	1	3,237	0.03%
2022/08/25	5	87.70	0	0.00	87.70	5	3,223	0.16%
2022/08/18	3	84.62	1	81.80	83.90	2	3,198	0.06%
2022/08/17	17	92.29	1	88.50	88.00	16	3,013	0.53%
2022/08/16	1	99.30	0	0.00	97.70	1	2,843	0.04%
2022/08/15	0	0.00	1	100.50	101.00	-1	2,818	-0.04%
2022/08/12	3	98.00	3	100.00	100.00	0	2,906	0.00%
2022/08/11	1	98.80	0	0.00	99.10	1	2,927	0.03%
2022/08/08	1	98.10	1	99.90	100.00	0	3,027	0.00%
2022/08/04	10	97.00	0	0.00	97.20	10	3,186	0.31%
2022/08/03	0	0.00	1	98.90	99.90	-1	3,194	-0.03%
2022/08/02	0	99.20	0	0.00	98.90	0	3,214	0.00%
2022/08/01	0.1	102.00	0	0.00	101.50	0.1	3,236	0.00%
2022/07/29	0	0.00	2	101.50	102.00	-2	3,250	-0.06%
2022/07/28	1	100.50	0	0.00	100.50	1	3,278	0.03%
2022/07/26	10	100.00	0	0.00	99.40	10	3,399	0.29%
2022/07/25	3	100.00	1	101.00	100.00	2	3,457	0.06%
2022/07/22	0	0.00	12	98.37	98.00	-12	3,576	-0.34%
2022/07/21	1	97.20	2	97.05	97.80	-1	3,745	-0.03%
2022/07/20	0	0.00	5	97.64	97.40	-5	4,535	-0.11%
2022/07/19	2	97.70	3	95.90	97.40	-1	4,609	-0.02%
2022/07/18	5	93.04	3	93.57	94.50	2	4,654	0.04%
2022/07/14	5	95.08	21	94.69	96.30	-16	4,833	-0.33%
2022/07/13	3	99.10	0	0.00	96.40	3	4,957	0.06%
2022/07/12	4	100.25	0	0.00	98.00	4	5,311	0.08%
2022/07/07	2	105.00	0	0.00	106.00	2	6,067	0.03%
2022/07/06	6	110.00	0	0.00	106.50	6	6,132	0.10%
2022/07/05	1	113.00	7	113.64	112.50	-6	6,141	-0.10%
2022/07/01	10	110.85	4	111.13	109.00	6	6,082	0.10%
2022/06/30	0	0.00	6	111.25	110.50	-6	6,034	-0.10%
2022/06/29	0	0.00	4	110.25	110.50	-4	6,062	-0.07%
2022/06/28	0	0.00	2	111.00	108.50	-2	6,091	-0.03%
2022/06/27	1	107.00	0.5	107.00	108.00	0.5	6,062	0.01%
2022/06/24	1	107.50	5	104.70	107.50	-4	6,191	-0.06%
2022/06/22	1	101.50	1	102.00	99.70	0	6,360	0.00%
2022/06/21	4	100.13	2	100.50	101.00	2	6,577	0.03%
2022/06/17	12	100.38	1	102.50	101.00	11	6,524	0.17%
2022/06/16	0	0.00	0.1	106.50	105.50	-0.1	6,414	0.00%
2022/06/15	21	111.38	13	112.77	108.00	8	6,386	0.13%
2022/06/14	3	109.50	0	0.00	110.00	3	6,176	0.05%
2022/06/09	0	0.00	1	116.00	114.50	-1	6,112	-0.02%
2022/06/08	2	113.00	0	0.00	113.50	2	6,089	0.03%
2022/06/06	1	112.50	0	0.00	113.00	1	6,101	0.02%
2022/06/02	2	112.50	0	0.00	112.50	2	6,122	0.03%
2022/05/30	1	117.00	2	117.00	116.50	-1	6,120	-0.02%
2022/05/27	10	113.00	0	0.00	113.00	10	6,065	0.16%
2022/05/26	5	113.20	3	114.50	112.50	2	6,065	0.03%
2022/05/25	5	115.00	0	0.00	115.00	5	6,042	0.08%
2022/05/24	4	116.88	0	0.00	114.50	4	6,028	0.07%
2022/05/20	1	118.00	2	121.25	117.50	-1	5,961	-0.02%
2022/05/19	4	116.25	2	118.50	119.00	2	5,901	0.03%
2022/05/18	0	0.00	2	120.75	120.00	-2	5,866	-0.03%
2022/05/17	0	0.00	1	119.50	118.50	-1	5,839	-0.02%
2022/05/16	1	117.50	1	118.50	118.50	0	5,809	0.00%
2022/05/13	2	118.00	3	120.17	116.00	-1	5,750	-0.02%
2022/05/12	1	113.00	0	0.00	112.00	1	5,612	0.02%
2022/05/11	1	116.00	0	0.00	115.50	1	5,588	0.02%
2022/05/10	1	117.50	0	0.00	117.50	1	5,551	0.02%
2022/05/06	2	119.75	0	0.00	119.50	2	5,498	0.04%
2022/05/05	1	123.00	0	0.00	122.00	1	5,479	0.02%
2022/05/04	1	124.00	0	0.00	120.50	1	5,462	0.02%
2022/04/29	2	125.00	2	129.00	127.50	0	5,388	0.00%
2022/04/28	9	129.17	2	128.50	125.00	7	5,336	0.13%
2022/04/27	6	130.00	5	132.20	134.00	1	5,177	0.02%
2022/04/26	12	131.63	24.1	133.92	133.50	-12.1	5,001	-0.24%
2022/04/25	2	125.00	0	0.00	127.50	2	4,210	0.05%
2022/04/21	2	132.50	2	127.50	127.50	0	4,080	0.00%
2022/04/20	9	130.83	5	130.20	131.00	4	4,037	0.10%
2022/04/19	2.1	133.26	5	134.50	133.50	-2.9	3,920	-0.07%
2022/04/18	5	130.10	3.1	134.16	132.50	1.9	3,801	0.05%
2022/04/15	6	132.42	40	129.95	130.50	-34	3,517	-0.97%
2022/04/14	0.1	123.50	22	122.30	124.00	-21.9	3,058	-0.72%
2022/04/13	1	117.50	1	118.50	117.50	0	2,849	0.00%
2022/04/12	0	0.00	12	118.04	118.50	-12	2,793	-0.43%
2022/04/11	0	0.00	2	117.50	115.00	-2	2,716	-0.07%
2022/04/07	0	115.50	0	0.00	112.00	0	2,655	0.00%
2022/04/06	1	116.00	0	0.00	115.00	1	2,628	0.04%
2022/04/01	0	0.00	12	114.21	115.50	-12	2,591	-0.46%
2022/03/30	4	112.50	1	113.00	112.50	3	2,432	0.12%
2022/03/29	7	114.71	0	0.00	113.50	7	2,388	0.29%
2022/03/28	0	0.00	8.2	117.83	121.50	-8.2	2,230	-0.37%
2022/03/25	2	118.25	7.5	119.87	119.00	-5.5	2,145	-0.26%
2022/03/24	1	120.50	10.2	116.19	119.50	-9.2	2,259	-0.41%
2022/03/23	0	0.00	11	111.95	111.50	-11	2,226	-0.49%
2022/03/22	0	0.00	3	111.33	112.00	-3	2,223	-0.13%
2022/03/18	0	0.00	1	108.50	109.00	-1	2,212	-0.05%
2022/03/16	1	106.50	1	106.00	106.50	0	2,207	0.00%
2022/03/14	1	106.00	0	0.00	107.50	1	2,210	0.05%
2022/03/11	0.5	105.50	0	0.00	106.50	0.5	2,213	0.02%
2022/03/10	2.2	106.32	0	0.00	106.50	2.2	2,216	0.10%
2022/03/09	25	105.58	0	0.00	105.50	25	2,212	1.13%
2022/03/08	1	106.00	0	0.00	105.00	1	2,187	0.05%
2022/03/07	2	108.50	0	0.00	108.00	2	2,158	0.09%
2022/03/03	0	0.00	4	113.50	114.00	-4	2,133	-0.19%
2022/03/01	1	111.00	0	0.00	111.50	1	2,128	0.05%
2022/02/25	2	109.00	0	0.00	108.50	2	2,217	0.09%
2022/02/24	1	111.00	0	0.00	108.50	1	2,224	0.04%
2022/02/23	0.5	111.50	0	0.00	111.50	0.5	2,224	0.02%
2022/02/21	0	0.00	1	114.50	113.50	-1	2,253	-0.04%
2022/02/15	0	110.50	1	110.50	108.50	-1	2,287	-0.04%
2022/02/09	0	110.50	0	0.00	110.50	0	2,447	0.00%
2022/01/26	1	105.50	0	0.00	106.00	1	2,482	0.04%
2022/01/25	15	106.37	0	0.00	105.50	15	2,498	0.60%
2022/01/24	1	109.50	1	108.00	109.00	0	2,524	0.00%
2022/01/21	1	112.50	1	112.00	111.00	0	2,549	0.00%
2022/01/19	0	0.00	0.5	113.50	112.50	-0.5	2,676	-0.02%
2022/01/18	5	116.50	3.4	116.29	115.50	1.6	2,674	0.06%
2022/01/17	2	113.75	0	0.00	114.00	2	2,671	0.07%
2022/01/14	1	115.50	0	0.00	115.00	1	2,695	0.04%
2022/01/11	13	115.62	1	116.50	116.50	12	2,728	0.44%
2022/01/10	2	117.25	6.1	119.59	121.00	-4.1	2,728	-0.15%
2022/01/07	2.2	116.73	16	117.59	116.50	-13.8	2,746	-0.50%
2022/01/06	1	112.00	4	114.13	114.50	-3	2,795	-0.11%
2022/01/04	0	0.00	2	114.00	113.00	-2	2,989	-0.07%
2022/01/03	1	113.50	5	113.60	114.00	-4	3,122	-0.13%
2021/12/29	1	111.00	0	0.00	111.00	1	4,067	0.02%
2021/12/28	2	109.75	1	109.50	110.50	1	4,345	0.02%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/24	1	110.50	0	0.00	110.50	1	5,362	0.02%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/22	3.1	112.98	0	0.00	112.00	3.1	5,612	0.06%
2021/12/20	8	117.19	8	116.38	114.00	0	5,569	0.00%
2021/12/17	7	115.07	31.4	116.59	116.50	-24.4	5,313	-0.46%
2021/12/16	1	109.00	1	111.00	111.00	0	5,099	0.00%
2021/12/15	0	0.00	3	109.00	109.00	-3	5,101	-0.06%
2021/12/10	2	108.50	0	0.00	108.50	2	5,104	0.04%
2021/12/08	0	0.00	1	110.00	110.50	-1	5,113	-0.02%
2021/12/03	0	0.00	2	112.75	110.50	-2	5,182	-0.04%
2021/12/01	0	0.00	1	111.50	112.00	-1	5,183	-0.02%
2021/11/29	2	108.50	0	0.00	109.00	2	5,193	0.04%
2021/11/25	1	111.50	0.2	113.00	111.50	0.8	5,200	0.02%
2021/11/24	15	112.67	19	116.47	112.00	-4	5,212	-0.08%
2021/11/19	0.2	112.00	4	112.13	111.50	-3.8	5,154	-0.07%
2021/11/18	1	108.00	0	0.00	109.00	1	5,126	0.02%
2021/11/15	3	108.83	0	0.00	109.00	3	5,155	0.06%
2021/11/12	4	110.88	0	0.00	111.00	4	5,142	0.08%
2021/11/11	9	112.44	1	114.50	112.50	8	5,132	0.16%
2021/11/10	2	115.50	1	114.00	114.00	1	5,123	0.02%
2021/11/08	4	114.13	7.2	115.01	114.00	-3.2	5,101	-0.06%
2021/11/05	2	109.75	1	110.00	110.50	1	5,044	0.02%
2021/11/04	1	111.50	0	0.00	110.50	1	5,066	0.02%
2021/11/03	4.1	112.01	1	114.50	112.00	3.1	5,088	0.06%
2021/11/02	0.1	112.50	0	0.00	111.50	0.1	5,088	0.00%
2021/11/01	0.1	115.00	0	0.00	115.00	0.1	5,076	0.00%
2021/10/29	3	113.17	1	111.50	113.00	2	5,063	0.04%
2021/10/28	4	115.50	2.1	114.28	114.00	1.9	5,017	0.04%
2021/10/27	0	0.00	1	109.50	109.00	-1	4,896	-0.02%
2021/10/26	20	107.00	1	107.00	106.00	19	4,881	0.39%
2021/10/22	4	105.75	0	0.00	105.50	4	4,896	0.08%
2021/10/21	1	106.50	1	108.50	108.00	0	4,909	0.00%
2021/10/20	3	108.33	0	0.00	106.50	3	4,874	0.06%
2021/10/19	1.4	107.71	1	108.50	108.00	0.4	4,845	0.01%
2021/10/18	2	108.50	0	0.00	107.50	2	4,837	0.04%
2021/10/14	11	112.00	0	0.00	111.50	11	4,733	0.23%
2021/10/13	1	114.50	2	116.00	118.00	-1	4,607	-0.02%
2021/10/12	4	115.88	1	115.00	113.00	3	4,523	0.07%
2021/10/08	7	120.00	5	124.00	121.00	2	4,420	0.05%
2021/10/07	52	119.07	7	120.14	123.50	45	4,316	1.04%
2021/10/06	27	128.83	38	127.92	122.00	-11	4,053	-0.27%
2021/10/05	34	118.00	14	117.57	123.50	20	3,406	0.59%
2021/10/04	0	0.00	16	117.50	121.50	-16	3,164	-0.51%
2021/10/01	16	116.72	46	118.21	113.00	-30	2,791	-1.08%
2021/09/30	0	0.00	12	114.25	116.50	-12	2,257	-0.53%
2021/09/28	1	102.50	0	0.00	103.50	1	2,203	0.05%
2021/09/27	20	103.00	0	0.00	103.00	20	2,268	0.88%
2021/09/16	0.4	104.50	0	0.00	104.00	0.4	2,764	0.01%
2021/09/14	1	106.00	0	0.00	105.00	1	3,029	0.03%
2021/09/13	1	108.50	0	0.00	108.00	1	3,427	0.03%
2021/09/10	0	0.00	1	110.00	109.50	-1	3,531	-0.03%
2021/09/08	3	104.17	0	0.00	103.00	3	3,798	0.08%
2021/09/07	0	0.00	1	108.00	107.00	-1	4,045	-0.02%
2021/09/06	1	107.00	1	107.00	106.50	0	4,273	0.00%
2021/09/03	1	110.00	0	0.00	108.50	1	4,632	0.02%
2021/09/01	1	111.00	0	0.00	111.00	1	5,140	0.02%
2021/08/31	1	112.00	0	0.00	112.00	1	5,146	0.02%
2021/08/26	5	118.00	0	0.00	115.00	5	5,594	0.09%
2021/08/25	0	0.00	1	114.00	114.50	-1	5,636	-0.02%
2021/08/24	0	0.00	3	108.67	110.50	-3	5,669	-0.05%
2021/08/23	2	109.25	0	0.00	109.50	2	5,800	0.03%
2021/08/20	1	108.00	1	107.00	108.50	0	5,868	0.00%
2021/08/19	2	110.00	0	0.00	110.00	2	5,888	0.03%
2021/08/18	2	112.00	0	0.00	115.00	2	5,895	0.03%
2021/08/17	1	114.50	8	113.50	112.50	-7	5,908	-0.12%
2021/08/16	0	0.00	1	115.00	113.00	-1	5,915	-0.02%
2021/08/13	0	0.00	1	116.00	116.00	-1	5,921	-0.02%
2021/08/12	2	114.50	0	0.00	115.00	2	5,937	0.03%
2021/08/11	5	114.50	6	116.00	114.50	-1	5,995	-0.02%
2021/08/10	2	116.25	1	116.00	115.50	1	6,044	0.02%
2021/08/09	0	0.00	3	119.83	119.50	-3	6,130	-0.05%
2021/08/06	1	117.00	2	117.00	116.50	-1	6,187	-0.02%
2021/08/05	3	119.00	0	0.00	119.00	3	6,271	0.05%
2021/08/04	6	119.33	1	118.50	118.50	5	6,460	0.08%
2021/08/02	0	0.00	1	124.50	124.00	-1	6,996	-0.01%
2021/07/30	3	122.33	62	122.00	121.50	-59	7,098	-0.83%
2021/07/29	1	121.50	0	0.00	122.00	1	7,252	0.01%
2021/07/28	3	121.00	5	123.40	123.00	-2	7,292	-0.03%
2021/07/27	5	122.50	0	0.00	121.00	5	7,352	0.07%
2021/07/26	13	125.85	5	126.00	125.00	8	7,485	0.11%
2021/07/23	2	126.25	0	0.00	126.50	2	7,531	0.03%
2021/07/22	2	126.75	0	0.00	126.50	2	7,517	0.03%
2021/07/21	4	129.38	4	131.25	127.50	0	7,536	0.00%
2021/07/20	0	0.00	1	129.50	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	1	130.50	129.50	-1	7,501	-0.01%
2021/07/16	1	129.00	2	130.50	128.00	-1	7,575	-0.01%
2021/07/15	4	128.75	1	130.00	131.00	3	7,606	0.04%
2021/07/14	2	126.50	0	0.00	126.50	2	7,680	0.03%
2021/07/13	2	126.75	1	126.50	126.00	1	7,810	0.01%
2021/07/12	1	129.50	0	0.00	129.00	1	7,844	0.01%
2021/07/09	0	0.00	6	129.00	129.00	-6	7,879	-0.08%
2021/07/08	1	132.00	2	129.50	133.50	-1	7,911	-0.01%
2021/07/07	2	131.00	2	132.50	130.50	0	7,908	0.00%
2021/07/06	0	0.00	11	134.50	134.00	-11	7,945	-0.14%
2021/07/05	7	135.21	4	137.88	136.00	3	7,924	0.04%
2021/07/02	0	0.00	1	133.00	133.50	-1	7,828	-0.01%
2021/07/01	8	130.69	1	130.00	129.50	7	7,797	0.09%
2021/06/30	5	135.00	7	134.07	134.00	-2	7,705	-0.03%
2021/06/29	14	134.54	11	132.45	131.50	3	7,616	0.04%
2021/06/28	15	132.63	8	132.25	131.50	7	7,515	0.09%
2021/06/25	6	134.25	0	0.00	131.50	6	7,436	0.08%
2021/06/24	7	136.29	1	134.00	134.50	6	7,399	0.08%
2021/06/23	11	137.68	8	136.00	134.00	3	7,310	0.04%
2021/06/22	16	139.75	25	139.92	137.50	-9	7,170	-0.13%
2021/06/21	9	132.50	4	132.00	133.50	5	6,799	0.07%
2021/06/18	4	133.13	13	133.00	132.50	-9	6,703	-0.13%
2021/06/17	5	133.10	0	0.00	132.50	5	6,614	0.08%
2021/06/16	3	132.00	5	133.40	132.50	-2	6,410	-0.03%
2021/06/15	0	0.00	2	130.00	130.00	-2	6,149	-0.03%
2021/06/11	11	126.18	43	127.53	124.50	-32	5,929	-0.54%
2021/06/10	24	124.52	15	120.90	121.50	9	5,562	0.16%
2021/06/09	10	113.00	13	119.88	123.50	-3	5,306	-0.06%
2021/06/08	0	0.00	13	113.00	112.50	-13	5,065	-0.26%
2021/06/07	8	112.13	20	113.25	111.50	-12	5,059	-0.24%
2021/06/04	29	119.84	45	120.68	116.00	-16	4,986	-0.32%
2021/06/03	23	115.74	11	115.32	116.00	12	4,642	0.26%
2021/06/02	40	115.00	42	115.01	115.00	-2	4,624	-0.04%
2021/06/01	1	113.00	2	114.00	113.50	-1	4,574	-0.02%
2021/05/31	31	110.55	5	111.00	110.50	26	4,564	0.57%
2021/05/28	10	107.00	1	106.00	106.00	9	4,450	0.20%
2021/05/25	1	104.00	1	103.50	103.50	0	4,499	0.00%
2021/05/21	2	101.75	1	102.50	104.00	1	4,565	0.02%
2021/05/20	2	106.50	4	102.25	101.50	-2	4,619	-0.04%
2021/05/19	12	106.50	0	0.00	106.00	12	4,617	0.26%
2021/05/18	8	101.50	4	102.50	104.50	4	4,604	0.09%
2021/05/17	9	98.68	0	0.00	95.50	9	4,577	0.20%
2021/05/14	7	109.07	4	107.75	106.00	3	4,465	0.07%
2021/05/13	4	104.13	14	107.54	106.00	-10	4,390	-0.23%
2021/05/12	9	106.39	17	105.00	105.50	-8	4,288	-0.19%
2021/05/11	7	119.57	19	117.55	116.00	-12	4,090	-0.29%
2021/05/10	18	122.22	27	123.76	122.50	-9	3,867	-0.23%
2021/05/07	2	117.25	5	118.60	116.50	-3	3,558	-0.08%
2021/05/06	3	115.50	6	114.25	119.00	-3	3,469	-0.09%
2021/05/05	35	106.14	46	106.00	109.00	-11	3,343	-0.33%
2021/05/04	3	108.50	0.1	106.00	106.50	2.9	3,356	0.09%
2021/05/03	7	116.57	6	119.50	112.00	1	3,386	0.03%
2021/04/29	9.1	116.00	3	116.00	116.00	6.1	3,283	0.19%
2021/04/28	1	112.50	1	113.00	113.50	0	3,255	0.00%
2021/04/26	5	114.00	1	112.00	115.00	4	3,267	0.12%
2021/04/23	2	111.75	0	0.00	112.00	2	3,305	0.06%
2021/04/22	1	112.00	3.1	114.02	112.00	-2.1	3,332	-0.06%
2021/04/21	1	116.00	2	117.00	116.50	-1	3,284	-0.03%
2021/04/20	3	118.17	7	118.93	117.50	-4	3,261	-0.12%
2021/04/19	8	117.56	10	116.90	119.00	-2	3,242	-0.06%
2021/04/16	2	114.00	13	115.04	114.00	-11	3,150	-0.35%
2021/04/15	2	113.50	10	113.35	112.00	-8	3,155	-0.25%
2021/04/14	0	0.00	3	110.83	110.50	-3	3,196	-0.09%
2021/04/13	2	113.75	1	113.00	110.50	1	3,157	0.03%
2021/04/12	1	108.50	5	111.80	112.00	-4	3,162	-0.13%
2021/04/09	5	109.10	1	108.00	108.00	4	3,138	0.13%
2021/04/08	4.1	111.25	2	110.50	110.50	2.1	3,123	0.07%
2021/04/07	2	108.25	4	108.75	108.00	-2	3,132	-0.06%
2021/04/06	1	105.00	1	106.50	106.50	0	3,160	0.00%
2021/04/01	2	105.00	2	106.00	106.00	0	3,207	0.00%
2021/03/31	1	107.00	0	0.00	106.00	1	3,224	0.03%
2021/03/30	1	104.00	3	105.67	108.50	-2	3,245	-0.06%
2021/03/29	1	104.50	3	104.50	105.50	-2	3,277	-0.06%
2021/03/26	22	105.50	0	0.00	105.50	22	3,391	0.65%
2021/03/25	0	106.00	0	0.00	105.00	0	3,485	0.00%
2021/03/24	4	106.13	6	105.83	106.00	-2	3,537	-0.06%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/18	4	113.25	0	0.00	113.50	4	3,700	0.11%
2021/03/16	0	0.00	3	112.00	112.00	-3	3,793	-0.08%
2021/03/15	10	112.50	0	0.00	112.50	10	3,836	0.26%
2021/03/10	2	112.25	2	113.50	113.50	0	3,905	0.00%
2021/03/09	1	111.50	1	111.50	111.50	0	3,947	0.00%
2021/03/08	1	112.50	1	110.50	110.50	0	3,991	0.00%
2021/03/05	2	112.25	1	112.00	112.00	1	4,015	0.02%
2021/03/04	2	115.00	5	114.90	113.00	-3	4,113	-0.07%
2021/03/03	7	114.21	4	114.00	114.00	3	4,160	0.07%
2021/03/02	1	116.50	5	115.00	113.50	-4	4,227	-0.09%
2021/02/26	8	116.63	6	119.08	114.00	2	4,366	0.05%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	9	115.22	1	117.00	114.00	8	4,359	0.18%
2021/02/23	2	114.75	4	115.25	115.50	-2	4,389	-0.05%
2021/02/22	5	113.50	2	114.25	115.00	3	4,366	0.07%
2021/02/19	1	108.00	5	110.30	111.50	-4	4,314	-0.09%
2021/02/18	6	110.25	4	109.38	109.50	2	4,362	0.05%
2021/02/17	0	0.00	2	108.00	108.00	-2	4,402	-0.05%
2021/02/05	2	103.25	6	103.50	103.50	-4	4,388	-0.09%
2021/02/04	2	103.00	2	104.00	105.00	0	4,417	0.00%
2021/02/03	6	103.08	1	105.50	102.00	5	4,432	0.11%
2021/02/02	1	102.50	1	103.00	103.00	0	4,487	0.00%
2021/02/01	0	0.00	2	103.75	104.00	-2	4,622	-0.04%
2021/01/29	1	101.50	0	0.00	100.50	1	4,630	0.02%
2021/01/28	3	104.00	0	0.00	104.00	3	4,753	0.06%
2021/01/27	2	106.50	0	0.00	106.50	2	4,791	0.04%
2021/01/25	2	109.75	2.1	110.21	110.50	-0.1	4,821	0.00%
2021/01/22	1	105.00	1	105.00	105.00	0	4,748	0.00%
2021/01/21	1	100.50	1	98.70	100.50	0	4,716	0.00%
2021/01/20	1	102.50	1	100.00	100.00	0	4,804	0.00%
2021/01/19	3	103.17	2	104.25	103.00	1	4,809	0.02%
2021/01/18	2	98.75	2	102.50	102.50	0	4,802	0.00%
2021/01/15	11	101.45	0	0.00	100.50	11	4,794	0.23%
2021/01/14	2	104.25	2	105.00	103.50	0	4,842	0.00%
2021/01/13	1	102.50	0	0.00	102.50	1	4,830	0.02%
2021/01/12	5.1	102.54	5	102.90	101.50	0.1	4,904	0.00%
2021/01/11	7	105.79	0	0.00	106.00	7	4,880	0.14%
2021/01/08	3	111.50	3	109.00	109.00	0	4,914	0.00%
2021/01/07	2	108.50	1	112.50	113.50	1	4,952	0.02%
2021/01/06	2	107.75	5	106.60	106.50	-3	5,136	-0.06%
2021/01/05	7	110.07	2	110.00	110.00	5	5,662	0.09%
2021/01/04	1	105.50	1	108.00	109.50	0	5,885	0.00%
2020/12/31	2	107.50	0	0.00	107.00	2	5,926	0.03%
2020/12/30	1	108.50	1	108.00	109.00	0	6,274	0.00%
2020/12/29	0	0.00	1	109.00	109.00	-1	6,638	-0.02%
2020/12/28	7	109.71	0	0.00	110.00	7	6,673	0.10%
2020/12/25	1	111.50	1	113.50	112.50	0	6,715	0.00%
2020/12/24	4	113.50	0	0.00	113.00	4	6,845	0.06%
2020/12/22	6	117.08	4	118.25	113.50	2	7,963	0.03%
2020/12/21	3	117.83	3	117.50	118.50	0	7,993	0.00%
2020/12/17	1	110.00	14	109.68	110.50	-13	8,124	-0.16%
2020/12/16	4	113.38	2	113.75	114.00	2	8,311	0.02%
2020/12/15	8	113.94	2	111.50	111.50	6	8,619	0.07%
2020/12/14	5	117.30	2	116.50	116.50	3	8,628	0.03%
2020/12/11	4	119.63	1	120.00	120.00	3	8,708	0.03%
2020/12/10	7	123.36	4	122.50	121.50	3	8,802	0.03%
2020/12/09	0	0.00	1	123.50	122.00	-1	9,052	-0.01%
2020/12/08	3	122.17	3	121.83	121.50	0	9,665	0.00%
2020/12/07	2	122.75	10	123.00	122.50	-8	9,957	-0.08%
2020/12/03	8	127.88	9	126.67	126.00	-1	10,551	-0.01%
2020/12/02	6	126.92	6	126.58	126.00	0	11,057	0.00%
2020/12/01	3	129.83	1	129.50	128.50	2	11,168	0.02%
2020/11/30	23	131.85	23	131.59	130.50	0	11,330	0.00%
2020/11/27	1	128.50	2	129.25	129.00	-1	11,394	-0.01%
2020/11/26	2	127.75	4	127.38	127.00	-2	11,696	-0.02%
2020/11/25	8	123.81	3	125.17	125.50	5	12,113	0.04%
2020/11/24	14	120.04	1	120.00	120.00	13	12,092	0.11%
2020/11/23	5	121.40	0	0.00	122.00	5	12,418	0.04%
2020/11/20	2	123.00	0	0.00	123.50	2	12,613	0.02%
2020/11/19	3	126.17	1	126.00	126.00	2	12,815	0.02%
2020/11/18	2	125.50	2	125.00	124.50	0	13,059	0.00%
2020/11/17	7	124.93	0	0.00	124.00	7	13,204	0.05%
2020/11/16	5	127.20	1	127.00	125.50	4	13,334	0.03%
2020/11/12	8	129.06	3	129.00	128.50	5	13,825	0.04%
2020/11/10	4	131.50	3	134.00	130.50	1	13,956	0.01%
2020/11/09	1	134.00	16	134.88	134.00	-15	14,046	-0.11%
2020/11/06	3	131.33	1	131.50	131.00	2	13,998	0.01%
2020/11/05	4	132.38	1	134.50	130.00	3	14,170	0.02%
2020/11/04	2	131.50	2	132.50	129.50	0	14,447	0.00%
2020/11/03	2	132.00	0	0.00	131.50	2	14,817	0.01%
2020/11/02	3	129.33	7	128.00	127.50	-4	14,818	-0.03%
2020/10/30	9	133.39	9	131.72	130.00	0	14,818	0.00%
2020/10/29	3	133.00	0	0.00	132.00	3	14,959	0.02%
2020/10/28	3	133.67	8	134.81	133.50	-5	14,980	-0.03%
2020/10/27	5	130.30	5	131.30	132.00	0	14,965	0.00%
2020/10/26	15	132.60	7	131.14	130.00	8	15,370	0.05%
2020/10/23	5	132.00	6	131.50	132.00	-1	15,697	-0.01%
2020/10/22	13	129.12	5	129.50	131.00	8	15,679	0.05%
2020/10/21	6	133.08	1	131.50	132.00	5	15,659	0.03%
2020/10/20	11	131.86	5	131.50	132.50	6	15,711	0.04%
2020/10/19	6	134.83	0	0.00	135.00	6	15,682	0.04%
2020/10/16	8	135.56	1	134.50	134.50	7	15,822	0.04%
2020/10/15	14	139.11	7	139.71	138.00	7	15,821	0.04%
2020/10/14	12	140.92	16	142.81	141.50	-4	15,766	-0.03%
2020/10/13	17	140.18	12	141.92	139.50	5	15,613	0.03%
2020/10/12	8	136.56	18	137.28	139.00	-10	15,189	-0.07%
2020/10/08	6	135.75	3	135.67	135.00	3	15,200	0.02%
2020/10/07	11	137.77	8	137.50	135.50	3	15,128	0.02%
2020/10/06	14	134.61	20	136.15	138.00	-6	14,831	-0.04%
2020/10/05	4	128.75	12	128.25	130.00	-8	14,654	-0.05%
2020/09/30	4	125.63	0	0.00	128.00	4	14,650	0.03%
2020/09/29	2	123.50	4	124.13	125.00	-2	14,619	-0.01%
2020/09/28	10	124.65	4	123.75	124.00	6	14,564	0.04%
2020/09/25	24	135.06	19	136.66	123.50	5	14,299	0.03%
2020/09/24	4	131.88	2	132.25	131.00	2	13,382	0.01%
2020/09/23	4	130.75	3	131.00	133.00	1	13,238	0.01%
2020/09/22	3	129.33	2	134.00	130.00	1	13,125	0.01%
2020/09/21	6	134.50	45	133.87	132.00	-39	13,008	-0.30%
2020/09/18	45	132.40	8	134.56	135.00	37	12,802	0.29%
2020/09/17	4	130.75	1	130.00	129.00	3	12,474	0.02%
2020/09/16	1	128.50	2	130.50	132.00	-1	12,394	-0.01%
2020/09/15	3	130.50	4	129.00	129.50	-1	12,266	-0.01%
2020/09/14	13	126.88	10	128.95	129.00	3	12,154	0.02%
2020/09/11	21	134.48	29	133.21	130.50	-8	11,857	-0.07%
2020/09/10	9	131.00	7	132.36	133.50	2	11,230	0.02%
2020/09/09	8	128.31	12	130.79	134.00	-4	10,947	-0.04%
2020/09/08	17	128.12	23	128.98	127.00	-6	10,630	-0.06%
2020/09/07	32	133.45	21	134.60	132.50	11	10,371	0.11%
2020/09/04	4	122.75	5	124.70	124.00	-1	9,944	-0.01%
2020/09/03	12	124.46	7	124.36	124.50	5	9,887	0.05%
2020/09/02	18	122.75	22	122.50	123.50	-4	9,735	-0.04%
2020/09/01	23	122.76	9	123.28	120.00	14	9,670	0.14%
2020/08/31	14	118.61	24	119.23	123.00	-10	9,339	-0.11%
2020/08/28	2	112.00	2	113.50	113.50	0	8,874	0.00%
2020/08/27	24	115.25	18	114.94	113.50	6	8,776	0.07%
2020/08/26	7	112.21	32	110.92	113.50	-25	8,455	-0.30%
2020/08/25	23	110.46	18	110.56	108.00	5	8,298	0.06%
2020/08/24	2	105.00	15	107.43	108.00	-13	8,316	-0.16%
2020/08/21	7	101.43	7	102.43	102.50	0	8,429	0.00%
2020/08/20	17	102.02	16	99.01	99.00	1	8,356	0.01%
2020/08/19	16	105.66	25	106.40	105.50	-9	8,192	-0.11%
2020/08/18	30	106.37	44	106.20	105.00	-14	8,084	-0.17%
2020/08/17	1	99.80	2	100.50	101.00	-1	7,657	-0.01%
2020/08/14	11	100.35	9	100.30	98.50	2	7,612	0.03%
2020/08/13	6	97.47	17	97.44	99.40	-11	7,588	-0.14%
2020/08/12	11	98.75	3	99.27	98.20	8	7,538	0.11%
2020/08/11	9	99.30	4	101.08	99.10	5	7,552	0.07%
2020/08/10	37	99.52	12	100.17	98.40	25	7,429	0.34%
2020/08/07	43	97.34	42	97.94	100.00	1	7,137	0.01%
2020/08/05	0	0.00	1	93.90	93.60	-1	6,815	-0.01%
2020/08/04	1	94.00	3	95.60	94.00	-2	6,837	-0.03%
2020/08/03	1	92.60	1	92.60	93.00	0	6,713	0.00%
2020/07/31	3	93.00	1	92.30	92.20	2	6,772	0.03%
2020/07/30	4	93.68	26	94.24	93.50	-22	7,089	-0.31%
2020/07/29	24	93.63	28	90.98	92.80	-4	7,121	-0.06%
2020/07/28	2	87.40	1	89.50	87.60	1	6,862	0.01%
2020/07/24	3	90.00	2	88.70	87.70	1	6,840	0.01%
2020/07/23	5	88.80	6	88.73	89.60	-1	6,813	-0.01%
2020/07/22	26	90.80	21	89.15	88.40	5	6,770	0.07%
2020/07/21	3	89.13	4	89.05	89.10	-1	6,617	-0.02%
2020/07/17	1	87.50	1	88.40	86.60	0	6,502	0.00%
2020/07/16	2	87.10	11	87.03	88.00	-9	6,434	-0.14%
2020/07/15	22	87.12	100	87.91	85.50	-78	6,338	-1.23%
2020/07/14	2	83.95	2	84.35	83.70	0	6,094	0.00%
2020/07/13	0	0.00	5	85.22	84.50	-5	6,103	-0.08%
2020/07/10	10	85.70	12	86.08	85.20	-2	6,061	-0.03%
2020/07/09	13	84.83	2	84.00	83.70	11	5,844	0.19%
2020/07/08	7	82.23	2	82.15	82.50	5	5,863	0.09%
2020/07/07	16	83.32	0	0.00	81.50	16	5,885	0.27%
2020/07/06	0	0.00	2	85.00	85.00	-2	5,861	-0.03%
2020/07/03	11	85.25	0	0.00	84.80	11	5,902	0.19%
2020/07/02	3	85.27	0	0.00	84.70	3	5,995	0.05%
2020/07/01	12	84.24	0	0.00	85.40	12	6,078	0.20%
2020/06/30	3	84.33	0	0.00	83.80	3	6,148	0.05%
2020/06/29	29	84.99	2	85.80	85.00	27	6,218	0.43%
2020/06/19	20	87.10	0	0.00	86.80	20	6,422	0.31%
2020/06/18	9	87.67	5	88.20	87.70	4	6,471	0.06%
2020/06/16	31	87.08	0	0.00	86.90	31	6,739	0.46%
2020/06/15	6	86.60	0	0.00	86.10	6	6,985	0.09%
2020/06/12	2	86.85	0	0.00	87.00	2	7,107	0.03%
2020/06/11	30	88.01	16	88.50	87.40	14	7,441	0.19%
2020/06/10	2	93.50	3	91.80	91.00	-1	7,668	-0.01%
2020/06/09	0	0.00	5	92.20	91.70	-5	8,053	-0.06%
2020/06/08	2	92.60	1	92.40	92.90	1	8,207	0.01%
2020/06/05	0	0.00	2	90.10	91.40	-2	8,337	-0.02%
2020/06/03	1	88.70	1	88.40	88.40	0	8,703	0.00%
2020/06/02	6	89.18	0	0.00	88.90	6	8,813	0.07%
2020/06/01	2	89.60	1	90.80	91.20	1	8,787	0.01%
2020/05/29	3	91.57	7	91.09	89.50	-4	8,748	-0.05%
2020/05/28	24	89.92	64	91.56	91.80	-40	8,599	-0.47%
2020/05/27	6	88.00	103	87.94	87.50	-97	8,429	-1.15%	大賣/
2020/05/26	0	0.00	11	87.09	86.40	-11	8,592	-0.13%
2020/05/25	11	85.14	2	85.90	86.50	9	8,772	0.10%
2020/05/22	1	84.70	0	0.00	84.30	1	8,761	0.01%
2020/05/21	0	0.00	20	85.88	85.60	-20	8,736	-0.23%
2020/05/20	110	85.03	9	86.99	84.60	101	8,723	1.16%	大買/鉅額交易
2020/05/19	6	86.63	0	0.00	86.50	6	8,637	0.07%
2020/05/18	0	0.00	156	86.97	87.70	-156	8,557	-1.82%	大賣/鉅額交易
2020/05/15	56	83.76	10	84.70	83.20	46	8,482	0.54%
2020/05/14	8	85.34	1	87.30	84.20	7	8,460	0.08%
2020/05/13	105	86.15	5	85.92	85.90	100	8,343	1.20%	大買/
2020/05/12	4	88.55	3	87.50	87.40	1	8,258	0.01%
2020/05/11	11	88.45	5	88.58	88.10	6	8,179	0.07%
2020/05/08	1	89.90	5	91.00	89.60	-4	8,130	-0.05%
2020/05/07	2	89.00	3	88.53	90.00	-1	8,072	-0.01%
2020/05/06	12	91.87	4	90.95	88.50	8	7,962	0.10%
2020/05/05	52	86.36	51	87.30	91.30	1	7,567	0.01%
2020/05/04	30	83.39	29	84.37	83.00	1	7,113	0.01%
2020/04/30	0	0.00	11	83.77	83.80	-11	7,022	-0.16%
2020/04/29	1	82.00	0	0.00	81.80	1	6,971	0.01%
2020/04/28	0	0.00	20	81.65	82.50	-20	6,967	-0.29%
2020/04/27	1	79.00	1	79.80	80.00	0	6,962	0.00%
2020/04/24	3	79.03	0	0.00	78.60	3	6,939	0.04%
2020/04/23	1	80.30	0	0.00	80.50	1	6,897	0.01%
2020/04/22	1	80.80	10	80.30	81.50	-9	6,872	-0.13%
2020/04/20	5	80.00	2	82.10	81.90	3	6,837	0.04%
2020/04/17	7	82.86	2	82.20	81.80	5	6,954	0.07%
2020/04/13	1	84.00	2	83.75	82.00	-1	6,959	-0.01%
2020/04/10	0	0.00	6	84.17	84.50	-6	6,854	-0.09%
2020/04/09	3	82.47	4	83.33	81.30	-1	6,781	-0.01%
2020/04/08	5	84.30	8	83.14	84.30	-3	6,713	-0.04%
2020/04/07	7	82.37	10	83.28	83.00	-3	6,658	-0.05%
2020/04/06	10	80.90	57	80.15	81.80	-47	6,569	-0.72%
2020/04/01	1	77.10	1	78.40	78.90	0	6,473	0.00%
2020/03/31	0	0.00	48	76.87	77.70	-48	6,388	-0.75%
2020/03/30	1	74.80	1	74.20	74.10	0	6,324	0.00%
2020/03/27	7	75.81	7	75.54	75.60	0	6,358	0.00%
2020/03/25	3	76.77	4	76.75	75.30	-1	6,323	-0.02%
2020/03/24	10	74.10	15	74.67	74.60	-5	6,241	-0.08%
2020/03/23	16	71.75	14	71.65	72.50	2	6,196	0.03%
2020/03/20	69	75.74	21	75.60	73.00	48	6,100	0.79%
2020/03/19	22	74.04	11	72.24	71.60	11	5,881	0.19%
2020/03/18	5	80.56	3	80.33	79.50	2	5,633	0.04%
2020/03/17	47	79.59	20	81.87	78.60	27	5,468	0.49%
2020/03/16	17	85.36	25	86.28	83.60	-8	5,091	-0.16%
2020/03/13	55	80.92	69	79.55	84.40	-14	4,749	-0.29%
2020/03/12	22	79.94	8	80.88	81.00	14	4,251	0.33%
2020/03/11	16	83.50	46	83.60	83.00	-30	4,036	-0.74%
2020/03/10	6	83.30	30	81.26	83.30	-24	3,777	-0.64%
2020/03/09	17	79.39	11	79.50	78.60	6	3,560	0.17%
2020/03/06	0	0.00	15	79.07	78.70	-15	3,313	-0.45%
2020/03/04	0	0.00	1	79.00	75.90	-1	3,118	-0.03%
2020/03/03	5	79.16	2	78.15	78.10	3	3,053	0.10%
2020/03/02	4	77.10	41	78.17	79.00	-37	2,907	-1.27%
2020/02/27	4	76.83	3	76.97	73.60	1	2,709	0.04%
2020/02/26	3	75.73	12	76.23	77.00	-9	2,456	-0.37%
2020/02/25	0	0.00	110	73.40	73.40	-110	2,230	-4.93%	大賣/鉅額交易
2020/02/24	0	0.00	2	73.30	73.20	-2	2,209	-0.09%
2020/02/21	0	0.00	4	73.00	73.10	-4	2,184	-0.18%
2020/02/19	2	72.40	1	73.00	72.30	1	2,161	0.05%
2020/02/18	80	72.42	0	0.00	71.80	80	2,151	3.72%
2020/02/17	31	71.72	3	72.13	72.30	28	2,152	1.30%
2020/02/14	2	69.50	1	69.50	69.50	1	2,097	0.05%
2020/02/13	1	68.90	0	0.00	68.70	1	2,132	0.05%
2020/02/12	1	69.00	0	0.00	68.70	1	2,164	0.05%
2020/02/07	0	0.00	2	67.90	67.40	-2	2,334	-0.09%
2020/02/06	0	0.00	15	70.00	68.90	-15	2,498	-0.60%
2020/02/05	0	0.00	2	68.05	68.10	-2	2,498	-0.08%
2020/02/03	2	65.55	1	66.70	66.90	1	2,519	0.04%
2020/01/31	0	0.00	1	67.60	68.60	-1	2,555	-0.04%
2020/01/30	2	67.55	0	0.00	66.90	2	2,568	0.08%
2020/01/20	0	0.00	1	71.80	71.80	-1	2,529	-0.04%
2020/01/17	4	71.88	1	71.70	71.80	3	2,589	0.12%
2020/01/16	8	71.61	7	72.33	72.60	1	2,596	0.04%
2020/01/14	0	0.00	5	72.26	72.30	-5	2,602	-0.19%
2020/01/13	5	73.32	2	72.95	72.50	3	2,575	0.12%
2020/01/10	2	70.40	3	69.63	70.10	-1	2,429	-0.04%
2020/01/09	1	68.60	0	0.00	68.50	1	2,378	0.04%
2020/01/08	4	68.70	1	70.00	68.00	3	2,370	0.13%
2020/01/06	2	71.40	0	0.00	71.10	2	2,437	0.08%
2019/12/31	0	0.00	3	72.30	72.20	-3	2,540	-0.12%
2019/12/30	3	72.93	1	72.70	72.30	2	2,545	0.08%
2019/12/26	0	0.00	5	72.20	72.10	-5	2,562	-0.20%
2019/12/25	1	73.90	0	0.00	72.60	1	2,559	0.04%
2019/12/24	5	75.14	20	76.00	75.00	-15	2,531	-0.59%
2019/12/23	23	75.66	5	75.46	75.80	18	2,496	0.72%
2019/12/20	0	0.00	1	72.70	73.20	-1	2,407	-0.04%
2019/12/18	0	0.00	1	72.70	73.20	-1	2,448	-0.04%
2019/12/16	0	0.00	1	72.30	72.00	-1	2,484	-0.04%
2019/12/13	0	0.00	1	72.40	72.10	-1	2,561	-0.04%
2019/12/10	1	72.00	1	72.40	71.80	0	2,719	0.00%
2019/12/05	1	71.40	1	71.70	71.20	0	2,834	0.00%
2019/12/03	1	71.20	4	71.70	71.50	-3	2,916	-0.10%
2019/12/02	1	70.50	0	0.00	70.60	1	2,969	0.03%
2019/11/29	5	71.40	35	71.60	71.40	-30	3,058	-0.98%
2019/11/27	0	0.00	1	73.30	73.10	-1	3,066	-0.03%
2019/11/25	0	0.00	1	72.50	72.70	-1	3,105	-0.03%
2019/11/22	1	72.20	0	0.00	71.80	1	3,144	0.03%
2019/11/21	12	72.15	2	72.20	71.90	10	3,146	0.32%
2019/11/20	4	72.10	0	0.00	71.70	4	3,176	0.13%
2019/11/19	0	0.00	2	72.00	72.30	-2	3,214	-0.06%
2019/11/15	0	0.00	5	72.80	72.80	-5	3,217	-0.16%
2019/11/14	7	74.26	1	72.60	72.50	6	3,203	0.19%
2019/11/13	1	74.70	0	0.00	74.20	1	3,175	0.03%
2019/11/12	16	74.78	16	74.70	74.60	0	3,174	0.00%
2019/11/11	2	74.80	5	73.88	73.00	-3	3,136	-0.10%
2019/11/08	19	76.42	2	76.45	75.60	17	3,100	0.55%
2019/11/07	1	75.80	1	76.30	76.30	0	3,072	0.00%
2019/11/06	32	76.70	7	75.94	75.20	25	3,027	0.83%
2019/11/05	49	76.66	24	75.71	75.00	25	2,937	0.85%
2019/11/04	6	72.68	0	0.00	73.10	6	2,784	0.22%
2019/10/30	2	70.60	0	0.00	72.40	2	2,853	0.07%
2019/10/29	7	71.23	0	0.00	70.50	7	2,838	0.25%
2019/10/25	7	73.16	0	0.00	71.50	7	3,007	0.23%
2019/10/24	2	73.80	1	73.80	73.80	1	3,101	0.03%
2019/10/23	2	73.90	4	73.70	73.50	-2	3,136	-0.06%
2019/10/17	5	75.00	0	0.00	75.20	5	3,452	0.14%
2019/10/16	1	76.50	5	76.54	75.30	-4	3,670	-0.11%
2019/10/15	1	77.40	1	75.90	76.00	0	4,065	0.00%
2019/10/14	2	78.10	12	78.01	77.60	-10	4,178	-0.24%
2019/10/09	12	76.85	21	77.07	77.40	-9	4,093	-0.22%
2019/10/08	13	76.55	3	76.10	76.20	10	4,021	0.25%
2019/10/04	5	75.30	5	74.60	74.50	0	3,973	0.00%
2019/10/03	7	74.77	5	75.00	74.60	2	4,037	0.05%
2019/10/02	5	75.30	11	75.21	75.30	-6	4,017	-0.15%
2019/10/01	4	74.05	1	74.40	75.30	3	4,009	0.07%
2019/09/27	3	73.90	18	74.02	73.90	-15	4,033	-0.37%
2019/09/25	2	76.40	2	77.05	76.80	0	3,976	0.00%
2019/09/24	5	77.70	2	77.75	77.00	3	3,966	0.08%
2019/09/23	1	75.80	11	75.79	75.80	-10	3,918	-0.26%
2019/09/20	0	0.00	29	75.95	75.80	-29	3,914	-0.74%
2019/09/19	12	77.77	13	76.92	76.30	-1	3,899	-0.03%
2019/09/18	50	78.64	20	77.96	77.70	30	3,860	0.78%
2019/09/17	19	78.05	2	77.85	77.30	17	3,835	0.44%
2019/09/16	22	79.31	15	79.65	77.50	7	3,934	0.18%
2019/09/12	7	77.00	17	77.07	76.80	-10	3,825	-0.26%
2019/09/11	0	0.00	18	76.46	76.60	-18	3,803	-0.47%
2019/09/10	4	75.30	2	75.30	74.80	2	3,744	0.05%
2019/09/09	3	75.40	4	75.75	75.20	-1	3,710	-0.03%
2019/09/06	25	76.06	5	75.88	76.00	20	3,696	0.54%
2019/09/05	3	74.47	2	74.40	74.20	1	3,689	0.03%
2019/09/04	1	75.20	1	75.20	74.90	0	3,762	0.00%
2019/09/03	30	74.76	6	74.07	74.10	24	3,726	0.64%
2019/09/02	3	70.30	4	71.15	71.60	-1	3,675	-0.03%
2019/08/30	0	0.00	2	69.55	69.30	-2	3,729	-0.05%
2019/08/28	4	68.25	22	68.20	68.00	-18	3,922	-0.46%
2019/08/27	2	70.10	0	0.00	70.00	2	3,929	0.05%
2019/08/26	2	70.50	0	0.00	71.30	2	3,998	0.05%
2019/08/23	1	71.60	1	72.00	71.50	0	3,993	0.00%
2019/08/22	4	72.20	5	71.48	71.30	-1	3,966	-0.03%
2019/08/21	0	0.00	1	73.00	73.00	-1	3,928	-0.03%
2019/08/20	2	72.45	0	0.00	72.10	2	3,923	0.05%
2019/08/19	0	0.00	3	73.50	72.90	-3	3,923	-0.08%
2019/08/14	1	72.80	0	0.00	72.60	1	3,974	0.03%
2019/08/08	0	0.00	12	74.20	74.30	-12	4,088	-0.29%
2019/08/06	0	0.00	2	71.60	72.60	-2	4,114	-0.05%
2019/08/05	2	73.15	0	0.00	72.90	2	4,117	0.05%
2019/08/02	4	73.60	69	72.75	73.40	-65	4,112	-1.58%
2019/08/01	1	76.20	0	0.00	75.40	1	4,051	0.02%
2019/07/31	2	77.00	4	76.45	76.60	-2	4,034	-0.05%
2019/07/30	5	76.70	39	78.30	75.80	-34	4,001	-0.85%
2019/07/29	25	81.38	28	80.22	79.90	-3	3,882	-0.08%
2019/07/26	12	81.82	2	81.80	81.60	10	3,842	0.26%
2019/07/25	1	79.90	5	80.40	79.80	-4	3,739	-0.11%
2019/07/24	13	80.09	15	79.67	79.80	-2	3,714	-0.05%
2019/07/23	38	79.00	9	78.88	79.00	29	3,639	0.80%
2019/07/22	3	79.30	2	79.80	78.80	1	3,615	0.03%
2019/07/19	16	78.74	3	78.97	79.20	13	3,610	0.36%
2019/07/18	53	79.71	14	77.59	76.80	39	3,515	1.11%
2019/07/17	118	78.59	25	78.28	78.10	93	3,303	2.82%	大買/
2019/07/16	1	73.70	5	72.60	74.00	-4	2,902	-0.14%
2019/07/15	2	68.95	0	0.00	69.30	2	2,751	0.07%
2019/07/12	0	0.00	1	70.00	69.60	-1	2,834	-0.04%
2019/07/11	3	70.70	3	70.27	69.80	0	2,876	0.00%
2019/07/10	1	70.60	0	0.00	70.30	1	2,876	0.03%
2019/07/09	0	0.00	1	70.90	70.50	-1	2,869	-0.03%
2019/07/08	11	69.00	10	68.90	69.00	1	2,834	0.04%
2019/07/05	9	69.13	9	69.10	69.20	0	2,877	0.00%
2019/07/04	12	68.13	1	69.00	69.00	11	2,863	0.38%
2019/07/03	20	67.25	1	67.10	67.10	19	2,838	0.67%
2019/07/02	1	66.60	0	0.00	67.00	1	2,871	0.03%
2019/07/01	0	0.00	1	65.30	65.10	-1	2,891	-0.03%
2019/06/27	1	66.10	0	0.00	65.50	1	2,937	0.03%
2019/06/26	1	66.60	1	66.70	66.40	0	2,975	0.00%
2019/06/25	1	66.20	1	66.50	66.20	0	3,000	0.00%
2019/06/24	1	65.60	0	0.00	66.10	1	3,004	0.03%
2019/06/21	8	68.14	0	0.00	66.90	8	2,962	0.27%
2019/06/20	2	70.40	0	0.00	69.90	2	2,865	0.07%
2019/06/19	0	0.00	6	69.92	69.90	-6	2,941	-0.20%
2019/06/18	2	69.90	3	69.63	69.30	-1	3,037	-0.03%
2019/06/17	5	69.96	3	70.10	69.70	2	3,236	0.06%
2019/06/14	5	69.72	8	69.75	69.60	-3	3,334	-0.09%
2019/06/13	20	70.36	10	69.86	69.60	10	3,325	0.30%
2019/06/12	12	70.50	12	71.78	70.00	0	3,290	0.00%
2019/06/10	0	0.00	3	70.10	70.10	-3	3,183	-0.09%
2019/06/06	7	68.63	0	0.00	68.70	7	3,137	0.22%
2019/06/05	0	0.00	1	67.60	68.60	-1	3,078	-0.03%
2019/06/04	1	64.40	2	65.30	66.00	-1	2,931	-0.03%
2019/06/03	1	65.80	1	66.30	64.10	0	2,900	0.00%
2019/05/31	7	64.57	7	65.37	65.40	0	2,850	0.00%
2019/05/23	1	63.30	0	0.00	63.10	1	2,807	0.04%
2019/05/22	5	64.00	7	63.47	62.40	-2	2,851	-0.07%
2019/05/21	14	63.91	20	63.93	63.10	-6	2,864	-0.21%
2019/05/20	9	64.06	12	64.49	64.40	-3	2,977	-0.10%
2019/05/16	4	62.55	1	62.70	60.00	3	2,945	0.10%
2019/05/15	3	61.27	1	62.30	62.60	2	2,945	0.07%
2019/05/13	0	0.00	6	59.08	59.00	-6	3,060	-0.20%
2019/05/10	2	61.20	0	0.00	60.80	2	3,121	0.06%
2019/05/08	3	64.00	1	64.40	62.70	2	3,271	0.06%
2019/05/06	10	63.80	0	0.00	63.60	10	3,616	0.28%
2019/05/03	19	63.34	1	63.70	63.50	18	3,946	0.46%
2019/05/02	1	62.80	2	64.40	62.40	-1	4,045	-0.02%
2019/04/29	0	0.00	1	62.40	62.00	-1	4,088	-0.02%
2019/04/26	2	62.95	1	62.40	62.40	1	4,083	0.02%
2019/04/25	5	65.92	10	66.00	64.60	-5	4,066	-0.12%
2019/04/24	0	0.00	3	68.60	68.40	-3	4,033	-0.07%
2019/04/23	6	69.85	2	68.55	68.20	4	4,058	0.10%
2019/04/19	1	68.80	0	0.00	68.20	1	4,055	0.02%
2019/04/18	5	67.00	5	67.94	70.00	0	4,143	0.00%
2019/04/17	9	70.38	8	69.68	69.40	1	4,083	0.02%
2019/04/15	3	71.97	58.3	72.12	72.50	-55.3	4,159	-1.33%
2019/04/12	8	72.28	4	71.80	71.90	4	4,313	0.09%
2019/04/10	1	73.30	1	73.70	74.50	0	4,433	0.00%
2019/04/08	0	0.00	4	75.18	74.10	-4	4,521	-0.09%
2019/04/03	7	73.70	1	73.70	73.70	6	4,517	0.13%
2019/04/02	0	0.00	2	72.30	72.00	-2	4,550	-0.04%
2019/04/01	1	74.30	1	73.50	71.70	0	4,815	0.00%
2019/03/29	1	71.50	1	72.20	74.00	0	4,907	0.00%
2019/03/28	2	71.85	2	71.80	71.40	0	4,929	0.00%
2019/03/27	2	73.75	1	72.80	72.80	1	4,948	0.02%
2019/03/26	1	75.20	1	74.00	73.80	0	5,053	0.00%
2019/03/25	22	74.95	3	74.73	74.00	19	5,074	0.37%
2019/03/22	24	76.09	3	75.97	76.30	21	5,057	0.42%
2019/03/21	4	76.80	2	77.40	74.20	2	5,039	0.04%
2019/03/20	16	75.10	6	75.85	75.80	10	4,979	0.20%
2019/03/19	3	69.70	3	70.73	72.50	0	4,803	0.00%
2019/03/18	1	69.50	0	0.00	69.40	1	4,713	0.02%
2019/03/15	1	68.50	1	68.80	69.00	0	4,770	0.00%
2019/03/14	3	69.37	2	68.20	68.20	1	4,799	0.02%
2019/03/13	2	69.50	2	69.05	69.00	0	4,848	0.00%
2019/03/12	1	69.90	0	0.00	69.10	1	4,923	0.02%
2019/03/11	2	69.35	2	69.00	69.00	0	5,007	0.00%
2019/03/08	2	67.05	2	67.85	69.40	0	5,068	0.00%
2019/03/07	4	67.83	4	67.20	67.30	0	5,365	0.00%
2019/03/06	2	69.00	2	68.80	68.80	0	5,518	0.00%
2019/03/05	5	69.08	5	68.94	68.90	0	5,601	0.00%
2019/03/04	2	69.75	3	69.50	69.10	-1	5,658	-0.02%
2019/02/22	1	70.80	1	70.10	70.10	0	6,109	0.00%
2019/02/21	3	71.20	2	71.00	71.00	1	6,109	0.02%
2019/02/20	1	70.20	1	70.10	70.10	0	6,103	0.00%
2019/02/19	1	70.40	2	71.40	70.10	-1	6,159	-0.02%
2019/02/18	2	68.50	4	68.28	68.50	-2	6,167	-0.03%
2019/02/15	1	69.90	1	68.50	68.20	0	6,632	0.00%
2019/02/14	0	0.00	1	68.50	68.50	-1	6,673	-0.01%
2019/02/13	4	69.15	16	69.22	68.70	-12	6,744	-0.18%
2019/02/12	11	71.12	1	70.90	70.00	10	6,721	0.15%
2019/01/30	1	68.30	1	68.30	65.80	0	6,692	0.00%
2019/01/28	1	65.90	0	0.00	66.30	1	6,809	0.01%
2019/01/25	26	65.22	23	65.40	64.40	3	6,929	0.04%
2019/01/24	28	65.41	30	63.64	65.60	-2	6,718	-0.03%
2019/01/23	4	59.33	10	58.23	60.00	-6	6,490	-0.09%
2019/01/21	7	53.83	1	53.80	55.20	6	6,652	0.09%
2019/01/17	0	0.00	2	57.95	56.60	-2	6,808	-0.03%
2019/01/16	1	57.80	0	0.00	57.80	1	6,925	0.01%
2019/01/15	2	55.90	7	54.20	56.50	-5	7,096	-0.07%
2019/01/11	34	54.94	35	55.42	54.60	-1	7,486	-0.01%
2019/01/10	5	55.48	8	55.55	55.10	-3	7,773	-0.04%
2019/01/08	2	52.50	6	52.50	52.50	-4	7,968	-0.05%
2019/01/07	12	53.48	7	53.57	52.80	5	8,129	0.06%
2019/01/04	17	54.48	11	53.88	52.50	6	8,277	0.07%
2019/01/03	4	58.38	4	58.13	58.30	0	8,492	0.00%
2018/12/28	6	65.37	6	66.33	65.00	0	8,801	0.00%
2018/12/27	2	63.40	8	63.93	63.70	-6	9,037	-0.07%
2018/12/26	6	63.50	5	64.12	63.20	1	9,370	0.01%
2018/12/25	1	65.40	0	0.00	65.00	1	9,769	0.01%
2018/12/24	6	67.92	6	67.80	67.10	0	10,018	0.00%
2018/12/22	4	63.30	2	65.00	65.00	2	10,207	0.02%
2018/12/21	7	57.56	7	59.09	59.10	0	10,623	0.00%
2018/12/20	1	61.10	1	60.70	59.00	0	10,960	0.00%
2018/12/19	7	60.06	9	60.40	60.50	-2	11,468	-0.02%
2018/12/18	2	62.00	2	62.30	61.00	0	11,953	0.00%
2018/12/13	4	67.40	1	65.00	65.00	3	12,579	0.02%
2018/12/12	1	66.50	0	0.00	66.20	1	12,862	0.01%
2018/12/10	0	0.00	1	63.50	64.30	-1	13,465	-0.01%
2018/12/07	2	64.40	3	64.33	64.40	-1	13,711	-0.01%
2018/12/06	5	66.54	1	64.30	64.80	4	14,114	0.03%
2018/12/05	6	67.02	4	66.65	66.90	2	14,250	0.01%
2018/12/04	2	69.00	1	70.10	69.20	1	14,513	0.01%
2018/12/03	3	68.47	4	68.63	68.30	-1	14,797	-0.01%
2018/11/30	10	66.76	23	66.27	67.80	-13	14,973	-0.09%
2018/11/29	12	69.22	1	68.20	68.20	11	14,764	0.07%
2018/11/28	4	71.43	16	71.65	71.00	-12	14,595	-0.08%
2018/11/27	20	72.56	7	72.94	73.00	13	14,535	0.09%
2018/11/26	17	69.78	12	71.77	72.30	5	14,478	0.03%
2018/11/23	6	74.92	12	75.59	74.80	-6	14,229	-0.04%
2018/11/22	4	78.65	25	77.00	76.50	-21	14,115	-0.15%
2018/11/21	3	80.63	3	81.23	80.30	0	14,052	0.00%
2018/11/20	1	79.90	1	80.70	80.00	0	14,013	0.00%
2018/11/19	1	79.70	7	81.26	80.70	-6	14,004	-0.04%
2018/11/16	17	81.49	8	80.94	80.30	9	14,049	0.06%
2018/11/15	27	84.13	32	83.92	82.20	-5	13,976	-0.04%
2018/11/14	23	84.65	32	86.23	83.80	-9	13,824	-0.07%
2018/11/13	2	78.60	2	80.50	80.90	0	13,419	0.00%
2018/11/12	46	81.16	5	80.60	80.20	41	13,402	0.31%
2018/11/09	1	78.40	26	78.50	79.80	-25	13,327	-0.19%
2018/11/08	4	78.95	0	0.00	78.50	4	13,296	0.03%
2018/11/07	7	81.79	5	82.10	80.30	2	13,236	0.02%
2018/11/06	13	80.79	8	80.54	79.50	5	13,157	0.04%
2018/11/05	8	79.89	11	80.45	78.60	-3	12,993	-0.02%
2018/11/02	6	78.37	13	78.38	77.70	-7	12,891	-0.05%
2018/11/01	3	74.63	3	74.77	74.50	0	12,665	0.00%
2018/10/31	10	74.65	9	74.77	74.30	1	12,596	0.01%
2018/10/30	30	73.72	12	71.37	74.20	18	12,473	0.14%
2018/10/29	14	73.89	16	76.47	72.20	-2	12,330	-0.02%
2018/10/25	2	80.00	11	78.13	80.00	-9	12,043	-0.07%
2018/10/24	4	81.65	12	81.49	81.10	-8	11,906	-0.07%
2018/10/23	4	82.18	3	82.83	81.40	1	11,815	0.01%
2018/10/22	30	80.46	20	80.90	81.80	10	11,596	0.09%
2018/10/19	35	76.78	29	77.44	78.70	6	11,432	0.05%
2018/10/18	7	78.86	1	73.30	76.90	6	11,219	0.05%
2018/10/17	4	75.45	4	76.45	75.00	0	10,919	0.00%
2018/10/16	2	76.00	1	79.10	75.50	1	10,849	0.01%
2018/10/15	5	79.04	2	79.65	78.00	3	10,703	0.03%
2018/10/12	1	80.00	19	78.74	81.00	-18	10,551	-0.17%
2018/10/11	28	79.19	67	78.48	77.40	-39	10,349	-0.38%
2018/10/09	8	85.01	39	84.90	86.00	-31	10,213	-0.30%
2018/10/08	7	84.77	10	83.65	83.00	-3	10,041	-0.03%
2018/10/05	11	87.24	9	85.56	86.00	2	9,870	0.02%
2018/10/04	4	88.00	12	86.33	88.90	-8	9,556	-0.08%
2018/10/03	32	87.91	20	87.53	84.30	12	9,225	0.13%
2018/10/02	15	91.69	12	91.79	90.00	3	8,836	0.03%
2018/10/01	15	91.33	47	88.92	92.50	-32	8,548	-0.37%
2018/09/28	59	97.27	94	93.11	90.90	-35	8,092	-0.43%
2018/09/27	42	98.00	34	97.49	99.00	8	7,571	0.11%
2018/09/26	20	96.32	43	94.97	100.00	-23	7,234	-0.32%
2018/09/25	133	96.77	18	95.48	91.40	115	6,718	1.71%	大買/鉅額交易
2018/09/21	34	90.55	24	89.96	93.50	10	6,141	0.16%
2018/09/20	63	85.08	56	85.71	86.20	7	5,790	0.12%
2018/09/19	8	85.03	17	84.88	84.40	-9	5,686	-0.16%
2018/09/18	21	84.83	9	83.51	83.50	12	5,687	0.21%
2018/09/17	10	82.99	13	84.49	85.20	-3	5,506	-0.05%
2018/09/14	20	79.18	53	79.60	80.00	-33	5,357	-0.62%
2018/09/13	20	84.41	9	84.99	83.10	11	5,057	0.22%
2018/09/12	36	83.35	29.1	83.44	85.00	6.9	4,890	0.14%
2018/09/11	38	78.03	24	79.02	79.50	14	5,000	0.28%
2018/09/10	18	76.24	11	76.49	77.50	7	4,947	0.14%
2018/09/07	14	73.61	18	73.56	74.50	-4	4,690	-0.09%
2018/09/06	13	70.42	7	70.87	69.30	6	4,552	0.13%
2018/09/05	13	65.70	17	68.45	69.70	-4	4,361	-0.09%
2018/09/03	7	62.91	4	62.90	62.60	3	4,278	0.07%
2018/08/31	3	64.13	2	64.50	63.80	1	4,283	0.02%
2018/08/30	3	64.10	0	0.00	64.10	3	4,310	0.07%
2018/08/29	1	63.10	5	62.84	62.20	-4	4,346	-0.09%
2018/08/28	1	62.70	1	62.90	62.00	0	4,388	0.00%
2018/08/27	0	0.00	1	63.00	62.70	-1	4,500	-0.02%
2018/08/23	8	64.03	6	63.77	62.90	2	4,554	0.04%
2018/08/22	1	60.80	0	0.00	60.80	1	4,475	0.02%
2018/08/21	2	60.50	10	61.50	61.10	-8	4,499	-0.18%
2018/08/20	6	59.10	4	60.23	61.50	2	4,545	0.04%
2018/08/17	15	60.99	3	60.47	60.50	12	4,488	0.27%
2018/08/16	11	60.98	0	0.00	62.80	11	4,435	0.25%
2018/08/15	2	61.95	0	0.00	62.00	2	4,526	0.04%
2018/08/13	3	62.77	3	62.27	62.00	0	4,511	0.00%
2018/08/10	2	65.70	0	0.00	65.10	2	4,476	0.04%
2018/08/09	5	66.44	0	0.00	66.70	5	4,462	0.11%
2018/08/07	1	68.80	0	0.00	68.90	1	4,430	0.02%
2018/08/06	51	69.01	0	0.00	68.80	51	4,434	1.15%
2018/07/30	0	0.00	4	71.00	68.70	-4	4,552	-0.09%
2018/07/26	3	67.73	2	68.10	68.30	1	4,516	0.02%
2018/07/25	1	70.50	0	0.00	69.80	1	4,465	0.02%
2018/07/24	26	70.18	26	70.64	70.10	0	4,457	0.00%
2018/07/19	2	68.05	5	68.24	68.30	-3	4,961	-0.06%
2018/07/18	51	67.82	50	68.15	68.10	1	4,975	0.02%
2018/07/17	110	68.84	107	70.76	67.20	3	4,953	0.06%	大買/大賣/
2018/07/16	1	68.00	11	68.90	70.60	-10	4,762	-0.21%
2018/07/13	6	65.20	0	0.00	64.20	6	4,662	0.13%
2018/07/11	6	65.50	6	65.20	64.70	0	4,662	0.00%
2018/07/10	0	0.00	5	65.10	65.40	-5	4,665	-0.11%
2018/07/09	6	62.80	3	63.00	63.40	3	4,700	0.06%
2018/07/06	0	0.00	2	61.30	61.30	-2	4,740	-0.04%
2018/07/05	0	0.00	1	61.20	61.00	-1	5,370	-0.02%
2018/07/04	0	0.00	2	61.30	62.40	-2	6,067	-0.03%
2018/07/03	10	62.19	16	61.82	60.10	-6	6,390	-0.09%
2018/07/02	18	62.37	16	62.80	62.30	2	6,626	0.03%
2018/06/29	39	64.09	39	64.95	63.50	0	7,054	0.00%
2018/06/28	52	63.61	52	63.63	63.90	0	7,658	0.00%
2018/06/27	28	65.45	28	66.95	62.70	0	8,332	0.00%
2018/06/26	71	63.65	71	63.90	64.90	0	8,802	0.00%
2018/06/25	14	63.01	14	64.57	62.10	0	8,792	0.00%
2018/06/21	3	68.47	1	67.70	66.20	2	9,315	0.02%
2018/06/20	36	70.17	31	70.63	70.20	5	9,496	0.05%
2018/06/19	0	0.00	2	69.50	69.50	-2	9,680	-0.02%
2018/06/14	1	64.60	3	63.20	62.50	-2	9,898	-0.02%
2018/06/13	0	0.00	2	60.60	60.60	-2	10,054	-0.02%
2018/06/12	2	55.10	3	56.03	55.10	-1	10,117	-0.01%
2018/06/07	3	57.27	0	0.00	56.60	3	10,840	0.03%
2018/06/06	7	57.77	6	58.57	58.90	1	11,129	0.01%
2018/06/05	0	0.00	2	57.10	56.20	-2	11,160	-0.02%
2018/06/01	2	48.80	0	0.00	54.20	2	11,274	0.02%
2018/05/31	0	0.00	1	49.75	49.35	-1	11,491	-0.01%
2018/05/30	0	0.00	2	50.45	50.00	-2	11,776	-0.02%
2018/05/29	8	51.14	7	51.60	50.50	1	11,998	0.01%
2018/05/28	8	51.85	16	51.45	50.30	-8	12,283	-0.07%
2018/05/25	5	55.66	2	55.10	55.10	3	12,605	0.02%
2018/05/24	1	58.40	1	59.00	59.00	0	13,238	0.00%
2018/05/23	15	60.17	0	0.00	59.20	15	13,666	0.11%
2018/05/07	0	0.00	7	48.50	52.00	-7	17,936	-0.04%
2018/04/27	4	71.88	5	72.32	73.80	-1	18,128	-0.01%
2018/04/26	4	77.13	2	75.60	73.70	2	17,823	0.01%
2018/04/25	2	79.35	0	0.00	81.80	2	17,643	0.01%
2018/04/24	0	0.00	1	83.50	81.00	-1	17,647	-0.01%
2018/04/20	4	84.25	0	0.00	82.60	4	17,939	0.02%
2018/04/19	0	0.00	24	82.74	83.50	-24	17,908	-0.13%
2018/04/17	1	81.50	0	0.00	83.00	1	17,958	0.01%
2018/04/13	2	80.50	6	85.00	84.80	-4	18,169	-0.02%
2018/04/12	0	0.00	1	85.00	85.00	-1	18,343	-0.01%
2018/04/11	31	83.67	33	85.14	86.00	-2	18,776	-0.01%
2018/04/10	31	91.74	151	88.77	83.30	-120	18,412	-0.65%	大賣/鉅額交易
2018/04/09	21	89.20	8	87.56	92.50	13	17,913	0.07%
2018/04/03	11	82.67	27	83.86	84.10	-16	17,701	-0.09%
2018/04/02	55	83.11	74	82.39	81.70	-19	17,646	-0.11%
2018/03/31	30	81.32	41	80.98	80.50	-11	17,313	-0.06%
2018/03/30	59	81.54	47	81.07	83.40	12	16,682	0.07%
2018/03/29	57	72.26	27	73.64	75.90	30	15,958	0.19%
2018/03/28	12	69.88	6	69.08	69.00	6	15,366	0.04%
2018/03/27	81	70.54	37	70.01	69.50	44	15,310	0.29%
2018/03/26	64	69.21	39	69.53	70.00	25	15,026	0.17%
2018/03/23	37	66.01	47	66.68	67.50	-10	14,647	-0.07%
2018/03/22	82	67.71	74	64.78	65.70	8	14,338	0.06%
2018/03/21	26	66.68	25	65.92	65.70	1	13,650	0.01%
2018/03/20	15	63.83	21	64.18	64.30	-6	13,424	-0.04%
2018/03/19	46	64.72	8	64.23	63.10	38	13,399	0.28%
2018/03/16	14	62.51	16	61.39	61.20	-2	13,028	-0.02%
2018/03/15	23	61.43	16	61.51	61.40	7	12,907	0.05%
2018/03/14	11	60.66	8	60.88	61.00	3	12,787	0.02%
2018/03/13	39	63.76	24	59.90	60.00	15	12,630	0.12%
2018/03/12	13	59.35	18	59.46	62.90	-5	12,141	-0.04%
2018/03/09	8	57.60	1	57.10	57.20	7	11,822	0.06%
2018/03/08	5	58.30	5.5	58.20	58.50	-0.5	11,720	0.00%
2018/03/07	23	60.64	25	59.02	58.00	-2	11,607	-0.02%
2018/03/06	18	59.95	37	59.79	60.70	-19	11,486	-0.17%
2018/03/05	14	59.94	9	58.74	59.00	5	11,234	0.04%
2018/03/02	7	62.76	5	61.80	61.80	2	10,941	0.02%
2018/03/01	11	61.30	5	63.34	63.50	6	10,699	0.06%
2018/02/27	12	60.12	8	61.09	62.50	4	10,391	0.04%
2018/02/26	20	57.02	82	56.14	59.00	-62	10,017	-0.62%
2018/02/23	47	67.11	42	63.43	56.50	5	9,342	0.05%
2018/02/22	47	60.98	8	61.08	62.70	39	8,886	0.44%
2018/02/21	52	55.13	35	54.32	57.00	17	8,514	0.20%
2018/02/12	38	50.83	23	51.36	51.90	15	8,049	0.19%
2018/02/09	23.2	45.47	26	47.87	47.20	-2.8	7,837	-0.04%
2018/02/08	23	48.08	21	48.39	46.30	2	7,587	0.03%
2018/02/07	13	50.36	5	56.00	48.95	8	7,199	0.11%
2018/02/06	17	55.22	2	60.10	52.20	15	6,565	0.23%
2018/02/05	17.3	54.64	20	54.60	58.00	-2.7	5,914	-0.05%
2018/02/02	1	52.00	31	52.80	52.80	-30	5,273	-0.57%
2018/02/01	23	46.46	11	47.93	48.00	12	4,891	0.25%
2018/01/31	0	0.00	7	43.65	43.65	-7	4,577	-0.15%
2018/01/30	12	39.63	12	39.87	39.70	0	4,503	0.00%
2018/01/29	2	38.40	3	39.97	39.70	-1	4,515	-0.02%
2018/01/26	4	40.66	0	0.00	40.00	4	4,440	0.09%
2018/01/24	3	40.95	0	0.00	41.55	3	4,329	0.07%
2018/01/23	0	0.00	1	41.40	41.60	-1	4,313	-0.02%
2018/01/22	2	38.90	8	37.55	39.45	-6	4,293	-0.14%
2018/01/19	2	39.20	18	36.69	37.55	-16	4,297	-0.37%
2018/01/18	7	35.50	0	0.00	37.50	7	4,220	0.17%
2018/01/17	13	31.95	132	29.73	34.10	-119	4,175	-2.85%	大賣/鉅額交易
2018/01/16	6	33.00	119	33.00	33.00	-113	3,850	-2.94%	大賣/鉅額交易
2018/01/15	0	0.00	10	36.65	36.65	-10	3,832	-0.26%
2018/01/12	0	0.00	11	40.70	40.70	-11	3,807	-0.29%
2018/01/11	2	45.20	0.3	45.20	45.20	1.7	3,760	0.05%
2018/01/10	9	38.79	3.5	38.43	41.10	5.5	3,707	0.15%
2018/01/09	6	36.23	0	0.00	37.40	6	3,597	0.17%
2018/01/08	6	33.17	26	33.51	34.00	-20	3,450	-0.58%
2018/01/05	15	28.80	4	30.10	30.95	11	3,223	0.34%
2018/01/04	15	27.17	27	28.01	28.15	-12	2,767	-0.43%
2018/01/03	18	24.93	0	0.00	25.60	18	2,512	0.72%
2018/01/02	10	21.90	10	21.40	23.30	0	2,309	0.00%