世紀鋼 (9958)-群益金鼎-古亭券商分點個股進出

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
815人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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	1.5	228.17	4	229.50	230.00	-2.5	6,489	-0.04%
2024/05/02	2	227.75	11	230.50	230.00	-9	6,487	-0.14%
2024/04/30	1	224.50	4	223.50	223.50	-3	6,468	-0.05%
2024/04/29	1	220.00	2.3	218.59	217.50	-1.3	6,652	-0.02%
2024/04/26	4	214.13	24	215.46	212.50	-20	6,693	-0.30%
2024/04/25	1	211.00	24	211.44	207.50	-23	6,699	-0.34%
2024/04/24	9	199.17	6	200.50	200.00	3	6,689	0.04%
2024/04/23	4	194.13	1	198.00	194.00	3	6,756	0.04%
2024/04/22	4.2	202.41	0	0.00	198.00	4.2	6,803	0.06%
2024/04/19	1.1	210.23	7	215.50	212.00	-5.9	6,981	-0.08%
2024/04/18	9	216.28	1	214.50	215.50	8	6,969	0.11%
2024/04/17	9	214.83	25	218.40	216.50	-16	6,996	-0.23%
2024/04/16	21	211.21	19	213.47	211.50	2	7,118	0.03%
2024/04/15	21	212.29	14	213.00	210.00	7	7,041	0.10%
2024/04/12	2	206.50	4	201.25	206.50	-2	6,916	-0.03%
2024/04/11	38	206.13	0	0.00	200.50	38	6,878	0.55%
2024/04/10	1	211.00	6.2	221.84	222.50	-5.2	6,709	-0.08%
2024/04/09	0	212.50	30	212.00	212.00	-30	6,606	-0.45%
2024/04/08	1	212.00	0	0.00	213.50	1	6,659	0.02%
2024/04/03	8	213.56	1	215.01	216.00	7	6,637	0.11%
2024/04/02	0	215.50	0	0.00	212.50	0	6,604	0.00%
2024/04/01	6	218.75	0	0.00	217.00	6	6,618	0.09%
2024/03/29	2	219.50	0	0.00	218.50	2	6,595	0.03%
2024/03/28	12.1	224.74	0	0.00	221.00	12.1	6,601	0.18%
2024/03/27	25	230.48	1	226.50	221.50	24	6,580	0.36%
2024/03/26	7.2	229.12	1	243.50	228.50	6.2	6,614	0.09%
2024/03/25	6	237.67	16	234.19	237.50	-10	6,471	-0.15%
2024/03/22	1.1	223.00	23	225.70	221.00	-21.9	6,440	-0.34%
2024/03/21	3.1	219.08	5	217.80	219.50	-1.9	6,438	-0.03%
2024/03/20	17	205.65	6	202.67	207.50	11	6,744	0.16%
2024/03/19	22	218.70	1	222.50	217.50	21	6,635	0.32%
2024/03/18	3	221.50	0	0.00	224.00	3	6,628	0.05%
2024/03/15	4	228.00	0	0.00	225.00	4	6,641	0.06%
2024/03/14	7	236.07	4	232.50	232.00	3	6,668	0.05%
2024/03/13	1	257.47	2	249.25	246.00	-1	6,671	-0.02%
2024/03/12	6	239.67	30	246.90	248.50	-24	6,712	-0.36%
2024/03/11	3	234.33	0	0.00	230.50	3	6,718	0.04%
2024/03/08	3	239.00	3	242.67	238.50	0	6,830	0.00%
2024/03/07	14	239.75	2	239.75	241.00	12	6,793	0.18%
2024/03/06	7	247.57	0	0.00	248.00	7	6,691	0.10%
2024/03/05	8	248.13	4	250.38	249.00	4	6,663	0.06%
2024/03/04	2	256.99	11	261.36	252.50	-9	6,596	-0.14%
2024/03/01	3	255.17	8	259.69	260.00	-5	6,539	-0.08%
2024/02/29	5	257.80	6	262.17	257.50	-1	6,506	-0.02%
2024/02/27	0	250.75	1	248.00	249.50	-1	6,532	-0.02%
2024/02/26	9	254.89	0	256.00	254.00	9	6,507	0.14%
2024/02/23	8	256.75	3	258.83	253.00	5	6,487	0.08%
2024/02/22	0	0.00	6	252.75	254.50	-6	6,364	-0.09%
2024/02/21	0	238.00	0	0.00	236.50	0	6,285	0.00%
2024/02/20	0	238.88	0	0.00	237.50	0	6,315	0.00%
2024/02/19	7	243.14	2.1	241.48	240.50	5	6,365	0.08%
2024/02/16	2	242.00	3	245.83	248.00	-1	6,428	-0.02%
2024/02/15	0	0.00	4	226.38	235.00	-4	6,407	-0.06%
2024/02/05	0	0.00	0	220.50	219.00	0	6,563	0.00%
2024/02/02	5	217.00	0	0.00	216.50	5	6,768	0.07%
2024/02/01	1	216.00	0	0.00	217.00	1	6,831	0.01%
2024/01/31	1	218.50	0	0.00	219.00	1	6,912	0.01%
2024/01/30	1	227.00	1	223.00	222.50	0	6,893	0.00%
2024/01/29	0	226.00	0	0.00	225.00	0	6,876	0.00%
2024/01/26	1	218.50	2	219.75	219.50	-1	6,900	-0.01%
2024/01/25	2	215.00	2	216.25	217.00	0	6,971	0.00%
2024/01/24	2	218.00	4	217.75	216.50	-2	7,217	-0.03%
2024/01/23	4	218.75	7	220.21	220.50	-3	7,271	-0.04%
2024/01/22	1	203.00	12	195.17	205.50	-11	7,049	-0.16%
2024/01/19	2	196.75	1	191.50	191.00	1	6,986	0.01%
2024/01/18	3	198.00	1	196.00	197.00	2	6,972	0.03%
2024/01/17	2	200.25	2	205.75	205.00	0	6,919	0.00%
2024/01/16	1	201.50	21.1	204.43	204.50	-20.1	6,830	-0.29%
2024/01/15	2	187.50	12.2	200.25	203.50	-10.2	6,744	-0.15%
2024/01/12	1	189.50	1	191.00	189.00	0	6,546	0.00%
2024/01/11	1.1	190.88	11	188.95	191.50	-10	6,489	-0.15%
2024/01/10	19	183.95	14	185.54	189.00	5	6,488	0.08%
2024/01/09	3	182.50	9	184.50	186.50	-6	6,323	-0.09%
2024/01/08	0	0.00	13	183.69	183.50	-13	6,330	-0.21%
2024/01/05	0	0.00	6	184.25	183.50	-6	6,336	-0.09%
2024/01/04	1	176.00	1	180.00	180.00	0	6,296	0.00%
2024/01/03	1	176.97	1	177.00	177.50	0	6,295	0.00%
2024/01/02	4.2	176.10	2	178.25	173.50	2.2	6,320	0.03%
2023/12/27	2	168.25	0	0.00	168.00	2	6,389	0.03%
2023/12/26	2	172.50	3	171.33	172.50	-1	6,375	-0.02%
2023/12/25	3	169.67	0	0.00	168.00	3	6,407	0.05%
2023/12/22	1	172.00	1	174.50	171.50	0	6,401	0.00%
2023/12/21	5	171.60	2	172.50	173.50	3	6,430	0.05%
2023/12/20	5	179.10	2	180.25	178.00	3	6,423	0.05%
2023/12/19	2	182.25	1	178.00	181.50	1	6,383	0.02%
2023/12/18	2	177.50	4	179.38	181.50	-2	6,314	-0.03%
2023/12/15	7	181.71	1	197.00	172.00	6	6,262	0.10%
2023/12/14	0	0.00	3	186.67	186.50	-3	5,929	-0.05%
2023/12/13	4	183.25	0	0.00	180.00	4	6,067	0.07%
2023/12/12	0	0.00	1	183.00	181.00	-1	6,307	-0.02%
2023/12/08	4	182.63	0	0.00	182.50	4	6,312	0.06%
2023/12/07	2	176.75	24	182.40	182.00	-22	6,321	-0.35%
2023/12/06	22	179.70	1.2	177.75	180.00	20.8	6,256	0.33%
2023/12/05	0	0.00	5	175.20	179.00	-5	6,182	-0.08%
2023/12/04	0	0.00	5	169.80	171.00	-5	6,046	-0.08%
2023/12/01	0	0.00	2	168.75	167.00	-2	6,117	-0.03%
2023/11/30	31	166.95	2	167.50	166.00	29	6,185	0.47%
2023/11/29	3	166.00	0	0.00	166.00	3	6,221	0.05%
2023/11/28	1	166.50	1	168.50	166.50	0	6,249	0.00%
2023/11/27	5	168.30	0	0.00	166.50	5	6,305	0.08%
2023/11/24	3	170.83	8.4	171.65	173.50	-5.4	6,299	-0.09%
2023/11/22	0	0.00	7	168.14	168.00	-7	6,358	-0.11%
2023/11/21	3	164.50	2	166.00	163.50	1	6,356	0.02%
2023/11/20	2	166.25	0	0.00	165.50	2	6,356	0.03%
2023/11/17	0	0.00	3	168.67	168.50	-3	6,332	-0.05%
2023/11/16	0	0.00	3	169.00	170.00	-3	6,303	-0.05%
2023/11/15	2	165.50	0	0.00	165.50	2	6,246	0.03%
2023/11/14	1	165.00	4	168.00	169.00	-3	6,146	-0.05%
2023/11/13	6	167.83	5.1	169.51	166.00	0.9	6,074	0.01%
2023/11/10	2	153.50	5	156.30	159.00	-3	5,813	-0.05%
2023/11/09	0	0.00	1	149.50	151.00	-1	5,631	-0.02%
2023/11/08	0.1	145.00	5.1	145.68	147.00	-5	5,657	-0.09%
2023/11/07	3	140.17	2	139.75	140.00	1	5,620	0.02%
2023/11/06	3	141.83	2	140.25	141.00	1	5,696	0.02%
2023/11/03	0	137.07	0	0.00	140.00	0	5,700	0.00%
2023/11/02	4.1	139.04	1	140.50	139.50	3.1	5,716	0.05%
2023/11/01	0	0.00	1	139.50	143.50	-1	5,589	-0.02%
2023/10/31	7.1	157.99	0	0.00	150.50	7.1	5,324	0.13%
2023/10/30	1	167.00	0	0.00	167.00	1	5,302	0.02%
2023/10/27	0	0.00	5	168.10	167.50	-5	5,387	-0.09%
2023/10/26	3	167.33	0	0.00	164.00	3	5,434	0.06%
2023/10/25	4	170.63	0	0.00	170.00	4	5,423	0.07%
2023/10/23	0	0.00	2	173.50	173.00	-2	5,583	-0.04%
2023/10/20	1	167.50	1.3	169.67	170.50	-0.3	5,712	-0.01%
2023/10/19	1.1	172.57	0	175.00	173.00	1	5,913	0.02%
2023/10/18	3	174.33	0	0.00	175.00	3	5,963	0.05%
2023/10/17	0	0.00	1	181.00	179.50	-1	5,956	-0.02%
2023/10/16	1	176.50	3	176.00	175.50	-2	6,000	-0.03%
2023/10/12	1	175.00	1	172.00	175.50	0	6,335	0.00%
2023/10/11	2.1	172.27	0	0.00	172.00	2.1	6,489	0.03%
2023/10/06	1	175.50	0	0.00	176.00	1	6,735	0.01%
2023/10/05	1.4	176.37	0	0.00	175.00	1.4	6,810	0.02%
2023/10/04	0	0.00	1	180.00	182.00	-1	6,988	-0.01%
2023/10/03	1	178.00	0	0.00	176.50	1	7,197	0.01%
2023/10/02	1	183.00	0	0.00	182.50	1	7,640	0.01%
2023/09/27	1	180.00	1	183.00	183.00	0	7,818	0.00%
2023/09/26	1	180.50	3	181.00	179.00	-2	7,938	-0.03%
2023/09/25	4	176.63	1	177.00	177.50	3	8,099	0.04%
2023/09/20	1	184.50	1	184.00	183.00	0	8,701	0.00%
2023/09/19	3.3	186.11	5	186.40	187.00	-1.7	8,614	-0.02%
2023/09/18	7	186.93	10	190.30	188.00	-3	8,476	-0.04%
2023/09/15	4	179.00	62	172.99	178.50	-58	8,215	-0.71%
2023/09/14	0	0.00	1	167.00	167.50	-1	7,911	-0.01%
2023/09/12	2.1	167.57	0	0.00	165.50	2.1	7,792	0.03%
2023/09/11	0	0.00	1	173.00	170.00	-1	7,726	-0.01%
2023/09/08	3	168.50	5	167.60	166.50	-2	7,673	-0.03%
2023/09/07	0	0.00	2	166.50	165.50	-2	7,677	-0.03%
2023/09/06	6	170.50	13	169.85	166.00	-7	7,691	-0.09%
2023/09/05	0	0.00	3	163.83	165.00	-3	7,660	-0.04%
2023/09/04	3	158.33	1	158.00	159.00	2	7,600	0.03%
2023/09/01	6	160.17	0	0.00	159.00	6	7,583	0.08%
2023/08/31	2	159.25	6	160.33	160.00	-4	7,547	-0.05%
2023/08/30	4	157.63	1	158.00	157.50	3	7,489	0.04%
2023/08/29	7	156.43	10	157.80	157.00	-3	7,445	-0.04%
2023/08/28	2	147.75	5	148.20	150.00	-3	7,327	-0.04%
2023/08/25	2	140.25	2	143.00	144.00	0	7,256	0.00%
2023/08/24	0	0.00	1	145.00	142.50	-1	7,278	-0.01%
2023/08/23	0	0.00	5	140.70	142.00	-5	7,413	-0.07%
2023/08/22	27	138.65	3	138.00	138.00	24	7,463	0.32%
2023/08/21	1	138.50	1	140.50	138.50	0	7,474	0.00%
2023/08/18	3	140.17	1	145.00	138.50	2	7,510	0.03%
2023/08/17	0	0.00	2	142.25	143.50	-2	7,497	-0.03%
2023/08/15	40	139.38	1	140.00	140.00	39	7,496	0.52%
2023/08/14	5	135.70	3	137.67	139.00	2	7,452	0.03%
2023/08/11	1	142.00	0	0.00	143.50	1	7,361	0.01%
2023/08/10	5	145.40	0	0.00	145.00	5	7,284	0.07%
2023/08/09	2	151.50	0	0.00	151.50	2	7,190	0.03%
2023/08/08	0	0.00	2	156.50	157.00	-2	7,172	-0.03%
2023/08/07	1	151.50	1	153.50	153.00	0	7,096	0.00%
2023/08/04	0	0.00	3	151.33	153.00	-3	7,112	-0.04%
2023/08/02	6	154.50	0	0.00	151.50	6	7,156	0.08%
2023/08/01	2	155.25	2.1	157.48	156.00	-0.1	7,157	0.00%
2023/07/31	2	166.50	0	0.00	160.50	2	7,087	0.03%
2023/07/28	0	0.00	1	165.00	165.50	-1	7,045	-0.01%
2023/07/27	1	163.00	2	162.75	163.50	-1	7,092	-0.01%
2023/07/26	5	164.40	2	166.25	164.00	3	7,021	0.04%
2023/07/25	11	165.86	11.1	164.64	164.50	-0.1	6,878	0.00%
2023/07/24	2	158.50	6.1	158.68	158.50	-4.1	6,735	-0.06%
2023/07/21	1	144.50	1	147.50	149.50	0	6,458	0.00%
2023/07/20	0	0.00	1	146.50	147.50	-1	6,443	-0.02%
2023/07/19	0	0.00	1	142.00	142.50	-1	6,420	-0.02%
2023/07/18	5	143.20	0	0.00	141.50	5	6,490	0.08%
2023/07/17	0	0.00	2	149.75	149.00	-2	6,392	-0.03%
2023/07/14	2	145.25	1	146.50	144.00	1	6,242	0.02%
2023/07/13	8	145.38	6	147.58	144.50	2	6,123	0.03%
2023/07/12	0.1	142.00	2	141.50	143.00	-1.9	5,938	-0.03%
2023/07/11	0.1	142.00	0	0.00	140.50	0.1	5,853	0.00%
2023/07/10	2	145.50	3	146.50	146.00	-1	5,727	-0.02%
2023/07/07	1	144.00	7.4	143.64	144.00	-6.4	5,747	-0.11%
2023/07/06	1	135.00	6.1	135.26	136.50	-5.1	5,326	-0.10%
2023/07/05	0	0.00	0.1	133.00	131.00	-0.1	5,329	0.00%
2023/07/04	3	133.50	4	134.63	133.50	-1	5,304	-0.02%
2023/07/03	0	0.00	25	138.14	137.50	-25	5,175	-0.48%
2023/06/30	0	0.00	9.1	133.53	136.00	-9.1	4,961	-0.18%
2023/06/29	1	128.00	10	128.70	129.50	-9	4,553	-0.20%
2023/06/28	0	0.00	5	116.20	118.00	-5	4,363	-0.11%
2023/06/27	0	0.00	1	112.50	113.00	-1	4,255	-0.02%
2023/06/26	0	0.00	1	112.50	112.50	-1	4,252	-0.02%
2023/06/21	2	111.00	0	0.00	112.00	2	4,249	0.05%
2023/06/19	0	0.00	2	114.24	112.50	-2	4,251	-0.05%
2023/06/16	1	115.00	4	114.38	113.00	-3	4,261	-0.07%
2023/06/15	0	0.00	1	112.00	113.00	-1	4,258	-0.02%
2023/06/14	1.1	108.50	1	110.50	111.00	0.1	4,242	0.00%
2023/06/13	6.3	110.20	1	109.00	108.50	5.3	4,231	0.13%
2023/06/12	2	114.25	0	0.00	112.50	2	4,226	0.05%
2023/06/09	1	115.50	3	115.50	116.00	-2	4,198	-0.05%
2023/06/08	2	110.50	0	0.00	110.00	2	4,149	0.05%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/06/05	1	110.50	0	0.00	109.50	1	4,162	0.02%
2023/06/02	0.1	110.50	0	0.00	110.00	0.1	4,182	0.00%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/31	2	108.75	0	0.00	109.00	2	4,137	0.05%
2023/05/30	1	109.50	1	111.00	109.50	0	4,128	0.00%
2023/05/29	2	110.50	3	109.67	109.50	-1	4,073	-0.02%
2023/05/26	0.2	103.00	3	102.17	103.00	-2.8	3,928	-0.07%
2023/05/25	2	99.05	0	0.00	98.60	2	3,868	0.05%
2023/05/24	1	98.00	0	0.00	98.60	1	3,857	0.03%
2023/05/23	1	101.00	0	0.00	101.00	1	3,851	0.03%
2023/05/22	1	102.50	5	102.50	102.50	-4	3,926	-0.10%
2023/05/19	5	98.12	11	98.13	98.00	-6	3,934	-0.15%
2023/05/12	1	100.50	0	0.00	100.00	1	3,985	0.03%
2023/05/11	1	101.00	19	100.03	100.00	-18	3,975	-0.45%
2023/05/10	2	103.25	9	104.00	103.50	-7	3,949	-0.18%
2023/05/09	0	0.00	32	104.92	103.00	-32	3,939	-0.81%
2023/05/08	1	111.50	22	111.14	109.00	-21	3,971	-0.53%
2023/05/05	6	115.00	0	0.00	114.00	6	3,883	0.15%
2023/05/04	0	0.00	1	117.50	117.50	-1	3,912	-0.03%
2023/05/03	2	116.25	18	116.33	116.00	-16	4,009	-0.40%
2023/05/02	10	113.00	0	0.00	113.50	10	3,968	0.25%
2023/04/27	0	0.00	1	109.00	108.50	-1	4,030	-0.02%
2023/04/26	0	0.00	0.3	110.50	111.00	-0.3	4,020	-0.01%
2023/04/25	2	110.00	2	109.50	109.00	0	4,004	0.00%
2023/04/24	3	112.50	0	0.00	113.50	3	3,966	0.08%
2023/04/21	1	114.50	1	117.00	115.00	0	3,934	0.00%
2023/04/20	1	116.00	7	117.43	114.50	-6	3,810	-0.16%
2023/04/19	4	117.25	3	118.33	115.50	1	3,799	0.03%
2023/04/17	1	115.00	17	116.47	115.50	-16	3,711	-0.43%
2023/04/14	4	111.50	3	113.00	112.00	1	3,647	0.03%
2023/04/13	25	114.00	6	111.58	112.50	19	3,634	0.52%
2023/04/12	5	103.80	10	108.10	112.50	-5	3,558	-0.14%
2023/04/11	21	103.48	0	0.00	106.00	21	3,367	0.62%
2023/04/10	32	103.59	2	107.50	105.00	30	3,443	0.87%
2023/04/07	0	0.00	3	102.00	102.50	-3	3,296	-0.09%
2023/03/29	0	0.00	4	95.30	93.60	-4	3,410	-0.12%
2023/03/28	1	96.60	0	0.00	96.50	1	3,430	0.03%
2023/03/27	0	0.00	3	98.10	97.30	-3	3,450	-0.09%
2023/03/23	0	0.00	4	99.10	99.00	-4	3,527	-0.11%
2023/03/22	0	0.00	12	98.71	98.30	-12	3,549	-0.34%
2023/03/21	0	0.00	10	98.58	98.50	-10	3,565	-0.28%
2023/03/20	7	100.21	0	0.00	99.50	7	3,563	0.20%
2023/03/16	2	97.50	0	0.00	96.10	2	3,686	0.05%
2023/03/15	1	98.90	1	98.40	97.90	0	3,776	0.00%
2023/03/14	2	99.60	0	0.00	99.50	2	3,823	0.05%
2023/03/13	2	97.20	7	99.43	102.00	-5	3,864	-0.13%
2023/03/10	4	99.28	0	0.00	98.50	4	3,921	0.10%
2023/03/09	2	102.00	1	104.00	102.50	1	3,897	0.03%
2023/03/08	6	105.42	6	104.92	105.00	0	3,900	0.00%
2023/03/07	0	0.00	5	106.30	107.00	-5	3,966	-0.13%
2023/03/06	1	102.50	0	0.00	103.00	1	3,954	0.03%
2023/03/03	6	102.92	0	0.00	102.50	6	3,964	0.15%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/02/22	1	106.00	24	105.52	106.00	-23	4,189	-0.55%
2023/02/21	10	106.60	3	107.17	105.50	7	4,176	0.17%
2023/02/20	27	104.09	6	104.92	106.50	21	4,187	0.50%
2023/02/17	3	101.00	5	101.90	102.50	-2	4,128	-0.05%
2023/02/16	1	99.50	21	99.73	99.00	-20	4,124	-0.48%
2023/02/15	8	100.50	15	99.85	100.00	-7	4,121	-0.17%
2023/02/14	1	99.10	20	98.04	99.00	-19	4,113	-0.46%
2023/02/13	0	0.00	5	96.90	96.90	-5	4,129	-0.12%
2023/02/10	1	97.10	1	96.90	97.30	0	4,152	0.00%
2023/02/09	2	97.85	0	0.00	97.70	2	4,117	0.05%
2023/02/08	1	99.90	0	0.00	98.40	1	4,093	0.02%
2023/02/07	3	99.43	1	99.10	99.50	2	4,073	0.05%
2023/02/06	1	99.60	0	0.00	99.60	1	4,063	0.02%
2023/02/03	0	0.00	0.2	105.50	105.00	-0.2	3,971	0.00%
2023/02/02	1	104.00	5	106.50	105.50	-4	4,028	-0.10%
2023/02/01	5.2	105.19	8	105.69	105.00	-2.8	3,987	-0.07%
2023/01/31	1	97.70	5	99.02	99.10	-4	3,898	-0.10%
2023/01/17	2	94.10	5	94.98	95.00	-3	4,001	-0.07%
2023/01/13	2	92.75	1	92.30	91.70	1	4,093	0.02%
2023/01/11	3	94.00	2	94.30	93.30	1	4,190	0.02%
2023/01/10	1	92.80	2	93.60	93.30	-1	4,159	-0.02%
2023/01/09	10	92.18	17	91.82	93.30	-7	4,100	-0.17%
2023/01/06	2	90.15	0	0.00	89.80	2	4,022	0.05%
2023/01/05	23	89.97	0	0.00	89.50	23	4,011	0.57%
2023/01/04	15	92.02	3	91.97	91.70	12	3,978	0.30%
2023/01/03	6	90.63	0	0.00	90.90	6	3,951	0.15%
2022/12/30	7	89.50	0	0.00	88.60	7	3,912	0.18%
2022/12/29	5	91.06	0	0.00	90.80	5	3,854	0.13%
2022/12/28	4	91.48	6	91.10	91.90	-2	3,763	-0.05%
2022/12/27	1	87.80	0	0.00	88.00	1	3,626	0.03%
2022/12/26	3	86.90	0	0.00	86.20	3	3,627	0.08%
2022/12/23	7	89.57	19	89.38	88.90	-12	3,619	-0.33%
2022/12/22	0	0.00	1	90.20	90.00	-1	3,537	-0.03%
2022/12/21	0	0.00	19	84.22	83.70	-19	3,507	-0.54%
2022/12/20	0	0.00	31	82.64	81.70	-31	3,520	-0.88%
2022/12/19	1	86.20	0	0.00	85.50	1	3,524	0.03%
2022/12/16	2	88.45	0	0.00	87.70	2	3,573	0.06%
2022/12/15	5	90.64	10	91.50	90.90	-5	3,556	-0.14%
2022/12/14	2	89.00	9	89.10	90.30	-7	3,528	-0.20%
2022/12/13	4	89.08	0	0.00	87.80	4	3,500	0.11%
2022/12/12	1	88.00	2	87.30	88.30	-1	3,484	-0.03%
2022/12/09	10	89.42	0	0.00	88.50	10	3,476	0.29%
2022/12/08	18	89.56	14	89.49	90.00	4	3,421	0.12%
2022/12/07	19	88.32	8	88.11	85.90	11	3,324	0.33%
2022/12/06	30	90.43	4	90.75	90.20	26	3,217	0.81%
2022/12/05	14	89.15	1.1	90.36	88.80	12.9	3,152	0.41%
2022/12/02	2	89.10	2	88.45	88.70	0	3,095	0.00%
2022/12/01	1	85.19	0	0.00	85.70	1	3,011	0.03%
2022/11/30	1	84.90	0	0.00	85.00	1	2,989	0.03%
2022/11/29	1	82.80	2	85.45	85.10	-1	2,969	-0.03%
2022/11/24	2	81.85	8	81.10	82.50	-6	2,859	-0.21%
2022/11/23	1	82.20	0	0.00	82.10	1	2,838	0.04%
2022/11/22	3	84.23	5	82.86	82.90	-2	2,816	-0.07%
2022/11/21	7	84.83	8	85.23	86.30	-1	2,738	-0.04%
2022/11/18	1	81.60	0	0.00	79.50	1	2,648	0.04%
2022/11/17	1	82.30	1	82.30	82.00	0	2,654	0.00%
2022/11/16	1	82.20	5	80.80	81.90	-4	2,656	-0.15%
2022/11/15	8	82.28	4	81.93	81.80	4	2,614	0.15%
2022/11/14	2	81.80	1	81.50	81.70	1	2,645	0.04%
2022/11/10	2	79.60	0	0.00	79.60	2	3,002	0.07%
2022/11/09	0	0.00	2	78.85	78.30	-2	3,016	-0.07%
2022/11/08	0	0.00	1	79.90	80.20	-1	2,979	-0.03%
2022/11/04	2	78.70	1	78.50	78.50	1	2,964	0.03%
2022/11/01	2	77.35	0	0.00	78.90	2	2,928	0.07%
2022/10/31	1	80.20	4	78.23	77.00	-3	2,895	-0.10%
2022/10/27	11	79.78	4	80.08	81.20	7	2,823	0.25%
2022/10/26	1	78.60	1	78.10	80.00	0	2,780	0.00%
2022/10/25	4	78.73	11	77.90	80.00	-7	2,724	-0.26%
2022/10/24	6	77.32	3	76.87	78.10	3	2,582	0.12%
2022/10/21	0	0.00	2	73.65	73.60	-2	2,496	-0.08%
2022/10/20	0	0.00	2	70.65	71.60	-2	2,421	-0.08%
2022/10/19	12	69.68	2	71.45	70.40	10	2,376	0.42%
2022/10/18	0	0.00	1	66.30	66.30	-1	2,337	-0.04%
2022/10/17	5	64.30	5	63.36	64.80	0	2,358	0.00%
2022/10/13	1	65.00	4	63.73	63.40	-3	2,375	-0.13%
2022/10/12	0	0.00	1	64.60	65.30	-1	2,390	-0.04%
2022/10/11	1	67.10	2	65.40	66.80	-1	2,416	-0.04%
2022/10/07	0	0.00	1	66.00	66.00	-1	2,409	-0.04%
2022/10/06	1	66.00	1	65.70	66.00	0	2,469	0.00%
2022/10/05	0	0.00	6	66.08	66.20	-6	2,505	-0.24%
2022/10/04	2	64.15	32	64.60	65.40	-30	2,561	-1.17%
2022/10/03	1	63.00	0	0.00	63.60	1	2,546	0.04%
2022/09/30	10	61.80	0	0.00	62.80	10	2,559	0.39%
2022/09/28	12	63.04	0	0.00	63.00	12	2,539	0.47%
2022/09/27	19	65.74	0	0.00	66.80	19	2,548	0.75%
2022/09/26	3	68.60	49	69.39	66.40	-46	2,544	-1.81%
2022/09/23	27	73.07	1	70.40	70.40	26	2,556	1.02%
2022/09/22	30	76.48	0	0.00	76.20	30	2,561	1.17%
2022/09/20	3	78.00	1	78.10	77.90	2	2,636	0.08%
2022/09/14	6	82.60	0	0.00	82.50	6	2,775	0.22%
2022/09/13	0	0.00	1	84.00	83.50	-1	2,794	-0.04%
2022/09/12	3	81.68	4	82.53	83.70	-1	2,837	-0.03%
2022/09/07	5	80.50	4	82.80	80.50	1	2,967	0.03%
2022/09/06	0	0.00	5	81.90	82.00	-5	3,156	-0.16%
2022/09/05	1	83.60	0	0.00	83.00	1	3,182	0.03%
2022/09/01	1	85.80	0	0.00	85.30	1	3,198	0.03%
2022/08/31	1	86.70	1	87.20	87.30	0	3,214	0.00%
2022/08/30	0	0.00	1	86.60	86.50	-1	3,228	-0.03%
2022/08/26	2	86.35	0	0.00	86.10	2	3,237	0.06%
2022/08/24	1	87.20	1	88.10	88.20	0	3,225	0.00%
2022/08/22	1	85.21	1	86.10	86.20	0	3,253	0.00%
2022/08/19	3.1	85.45	11	85.68	86.50	-7.9	3,243	-0.24%
2022/08/18	37	83.98	25	84.90	83.90	12	3,198	0.38%
2022/08/17	9	89.92	5	92.20	88.00	4	3,013	0.13%
2022/08/16	2	99.35	0	0.00	97.70	2	2,843	0.07%
2022/08/11	5	99.10	0	0.00	99.10	5	2,927	0.17%
2022/08/10	0	0.00	5	101.50	101.00	-5	2,940	-0.17%
2022/08/09	1	100.50	0	0.00	101.00	1	2,968	0.03%
2022/08/05	0	0.00	1	98.90	98.90	-1	3,159	-0.03%
2022/08/04	1	97.00	6	97.10	97.20	-5	3,186	-0.16%
2022/08/03	0	0.00	2	98.50	99.90	-2	3,194	-0.06%
2022/08/01	5	104.00	0	102.50	101.50	5	3,236	0.15%
2022/07/29	0	0.00	1	102.00	102.00	-1	3,250	-0.03%
2022/07/28	0	101.00	0	0.00	100.50	0	3,278	0.00%
2022/07/27	0	0.00	0	100.00	101.00	0	3,344	0.00%
2022/07/26	0	99.80	0	0.00	99.40	0	3,399	0.00%
2022/07/25	0	0.00	1	101.50	100.00	-1	3,457	-0.03%
2022/07/22	0	0.00	0	98.50	98.00	0	3,576	0.00%
2022/07/21	0	97.80	1	96.30	97.80	-1	3,745	-0.03%
2022/07/20	0	0.00	23	97.40	97.40	-23	4,535	-0.51%
2022/07/19	3	97.47	1.1	97.92	97.40	1.9	4,609	0.04%
2022/07/18	24	94.13	0	0.00	94.50	24	4,654	0.52%
2022/07/15	1	96.10	0	0.00	94.40	1	4,720	0.02%
2022/07/14	1	95.60	1	93.10	96.30	0	4,833	0.00%
2022/07/13	1	97.30	1	100.48	96.40	0	4,957	0.00%
2022/07/12	1.1	99.42	0	0.00	98.00	1.1	5,311	0.02%
2022/07/08	1	104.03	0	0.00	105.00	1	6,030	0.02%
2022/07/07	0	0.00	0	108.00	106.00	0	6,067	0.00%
2022/07/06	2	108.76	1	111.50	106.50	1	6,132	0.02%
2022/07/05	6	112.92	4	112.50	112.50	2	6,141	0.03%
2022/07/04	0	0.00	2	111.24	112.50	-2	6,096	-0.03%
2022/07/01	0	109.00	1	109.50	109.00	-1	6,082	-0.02%
2022/06/29	1	110.00	1	110.00	110.50	0	6,062	0.00%
2022/06/28	3	109.17	9	110.11	108.50	-6	6,091	-0.10%
2022/06/27	1	108.00	0	0.00	108.00	1	6,062	0.02%
2022/06/24	0	0.00	7	105.78	107.50	-7	6,191	-0.11%
2022/06/23	0	0.00	0	101.00	101.50	0	6,235	0.00%
2022/06/22	0	0.00	35	101.79	99.70	-35	6,360	-0.55%
2022/06/21	0	0.00	0	101.16	101.00	0	6,577	0.00%
2022/06/20	35	101.01	0	102.00	99.80	35	6,562	0.53%
2022/06/17	12	100.78	1	101.00	101.00	11	6,524	0.17%
2022/06/16	3	106.67	1	106.00	105.50	2	6,414	0.03%
2022/06/15	6	110.41	1	114.50	108.00	5	6,386	0.08%
2022/06/14	3	108.19	2	109.25	110.00	1	6,176	0.02%
2022/06/13	1	112.01	0	0.00	112.00	1	6,137	0.02%
2022/06/10	1	114.00	2	113.75	113.50	-1	6,130	-0.02%
2022/06/09	0	0.00	2.1	115.24	114.50	-2.1	6,112	-0.03%
2022/06/08	0	113.17	0	0.00	113.50	0	6,089	0.00%
2022/06/07	0	113.28	0	0.00	114.00	0	6,089	0.00%
2022/06/06	0	113.50	0	0.00	113.00	0	6,101	0.00%
2022/06/02	4	112.63	0	0.00	112.50	4	6,122	0.07%
2022/06/01	3	114.33	0	0.00	114.00	3	6,132	0.05%
2022/05/30	0	0.00	5	117.59	116.50	-5	6,120	-0.08%
2022/05/27	1	112.50	0.1	114.00	113.00	0.9	6,065	0.02%
2022/05/26	1.1	113.01	0	0.00	112.50	1.1	6,065	0.02%
2022/05/25	0	0.00	0.1	115.90	115.00	-0.1	6,042	0.00%
2022/05/24	7.1	115.99	0	0.00	114.50	7.1	6,028	0.12%
2022/05/23	1	117.50	2	119.75	119.50	-1	5,968	-0.02%
2022/05/20	1	121.96	2	120.25	117.50	-1	5,961	-0.02%
2022/05/19	0	119.00	0	0.00	119.00	0	5,901	0.00%
2022/05/18	0	0.00	2	120.00	120.00	-2	5,866	-0.03%
2022/05/17	0	117.50	0	0.00	118.50	0	5,839	0.00%
2022/05/16	2	115.50	7	117.64	118.50	-5	5,809	-0.09%
2022/05/13	9	119.17	16.1	118.71	116.00	-7.1	5,750	-0.12%
2022/05/12	5	114.10	0	0.00	112.00	5	5,612	0.09%
2022/05/11	4	116.25	3	118.67	115.50	1	5,588	0.02%
2022/05/10	0	0.00	2	118.25	117.50	-2	5,551	-0.04%
2022/05/09	8	116.69	3	118.00	116.00	5	5,528	0.09%
2022/05/06	16	121.06	0	0.00	119.50	16	5,498	0.29%
2022/05/05	0	0.00	3	124.32	122.00	-3	5,479	-0.06%
2022/05/04	5	121.89	5	120.00	120.50	0	5,462	0.00%
2022/05/03	4	125.37	2	124.75	123.50	2	5,418	0.04%
2022/04/29	0	126.00	6	128.17	127.50	-6	5,388	-0.11%
2022/04/28	14	128.86	0	0.00	125.00	14	5,336	0.26%
2022/04/27	4	130.38	5	131.70	134.00	-1	5,177	-0.02%
2022/04/26	21	134.52	24	135.89	133.50	-3	5,001	-0.06%
2022/04/25	3	124.02	7	127.21	127.50	-4	4,210	-0.09%
2022/04/22	3	128.67	4	129.63	128.50	-1	4,124	-0.02%
2022/04/21	4	129.50	1	128.50	127.50	3	4,080	0.07%
2022/04/20	6	129.83	5	130.70	131.00	1	4,037	0.03%
2022/04/19	2	134.75	2	134.24	133.50	0	3,920	0.00%
2022/04/18	6	131.92	7	132.57	132.50	-1	3,801	-0.03%
2022/04/15	10	128.65	45	130.41	130.50	-35	3,517	-1.00%
2022/04/14	5	123.80	42	122.88	124.00	-37	3,058	-1.21%
2022/04/13	2	117.25	1	119.50	117.50	1	2,849	0.04%
2022/04/12	1	113.50	14	118.11	118.50	-13	2,793	-0.47%
2022/04/11	9	115.67	5	117.60	115.00	4	2,716	0.15%
2022/04/08	0	0.00	12	114.75	116.50	-12	2,684	-0.45%
2022/04/07	5	113.00	0	0.00	112.00	5	2,655	0.19%
2022/04/06	1	116.00	0	0.00	115.00	1	2,628	0.04%
2022/04/01	0	0.00	5	115.30	115.50	-5	2,591	-0.19%
2022/03/31	6	112.75	5	114.70	111.00	1	2,490	0.04%
2022/03/30	11	112.64	3	114.00	112.50	8	2,432	0.33%
2022/03/29	33	115.14	1	114.00	113.50	32	2,388	1.34%
2022/03/28	6	116.75	8	120.44	121.50	-2	2,230	-0.09%
2022/03/25	13	118.27	46	118.23	119.00	-33	2,145	-1.54%
2022/03/24	6	121.50	10	115.45	119.50	-4	2,259	-0.18%
2022/03/23	0	0.00	1	111.50	111.50	-1	2,226	-0.04%
2022/03/18	1	109.50	9	109.00	109.00	-8	2,212	-0.36%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/16	0	106.00	6	105.50	106.50	-6	2,207	-0.27%
2022/03/15	2	105.50	0	0.00	105.50	2	2,207	0.09%
2022/03/11	0	0.00	1	107.00	106.50	-1	2,213	-0.05%
2022/03/10	2	105.50	1	108.00	106.50	1	2,216	0.05%
2022/03/09	2	105.50	7	106.43	105.50	-5	2,212	-0.23%
2022/03/08	11	106.82	1	105.00	105.00	10	2,187	0.46%
2022/03/07	3	108.83	0	0.00	108.00	3	2,158	0.14%
2022/03/04	2	112.50	0	0.00	112.00	2	2,133	0.09%
2022/03/03	0	0.00	2	113.75	114.00	-2	2,133	-0.09%
2022/03/02	0	0.00	4	112.50	112.50	-4	2,126	-0.19%
2022/03/01	0	0.00	3	111.83	111.50	-3	2,128	-0.14%
2022/02/24	7	109.14	0	0.00	108.50	7	2,224	0.31%
2022/02/23	2	111.00	0	0.00	111.50	2	2,224	0.09%
2022/02/22	1	111.50	1	112.50	111.50	0	2,257	0.00%
2022/02/21	0	0.00	7	114.21	113.50	-7	2,253	-0.31%
2022/02/18	0	0.00	1	111.00	111.50	-1	2,228	-0.04%
2022/02/17	0	0.00	2	110.75	110.50	-2	2,241	-0.09%
2022/02/15	6	109.50	0	0.00	108.50	6	2,287	0.26%
2022/02/14	10	109.70	2	110.00	110.00	8	2,309	0.35%
2022/02/11	40	112.00	0	0.00	111.50	40	2,342	1.71%
2022/02/10	0	111.00	2	112.25	112.00	-2	2,366	-0.08%
2022/02/07	0	0.00	7	109.36	110.00	-7	2,461	-0.28%
2022/01/26	3	105.00	0	0.00	106.00	3	2,482	0.12%
2022/01/25	10	106.60	0	0.00	105.50	10	2,498	0.40%
2022/01/24	16	109.03	0	0.00	109.00	16	2,524	0.63%
2022/01/21	1	112.00	0	0.00	111.00	1	2,549	0.04%
2022/01/20	0	0.00	2	113.50	113.50	-2	2,657	-0.08%
2022/01/19	2	113.25	0	0.00	112.50	2	2,676	0.07%
2022/01/13	0	0.00	10	117.50	116.00	-10	2,717	-0.37%
2022/01/12	0	0.00	1	116.00	116.00	-1	2,715	-0.04%
2022/01/10	2	120.25	3	120.50	121.00	-1	2,728	-0.04%
2022/01/07	1	115.00	7	116.57	116.50	-6	2,746	-0.22%
2022/01/06	2	112.00	4	113.75	114.50	-2	2,795	-0.07%
2022/01/05	2	113.50	0	0.00	112.00	2	2,868	0.07%
2022/01/04	4	112.75	0	0.00	113.00	4	2,989	0.13%
2022/01/03	0	0.00	5	113.50	114.00	-5	3,122	-0.16%
2021/12/30	4	110.88	0	0.00	110.50	4	3,396	0.12%
2021/12/27	3	110.33	0	0.00	110.50	3	4,786	0.06%
2021/12/24	3	111.17	1	111.50	110.50	2	5,362	0.04%
2021/12/23	1	111.50	5	111.50	111.50	-4	5,554	-0.07%
2021/12/21	1	113.50	1	113.50	114.00	0	5,597	0.00%
2021/12/20	20	117.88	5	117.30	114.00	15	5,569	0.27%
2021/12/17	11	115.64	15	116.23	116.50	-4	5,313	-0.08%
2021/12/16	1	109.50	1	110.50	111.00	0	5,099	0.00%
2021/12/14	0	0.00	5	109.00	108.50	-5	5,104	-0.10%
2021/12/13	1	109.00	0	0.00	110.00	1	5,102	0.02%
2021/12/10	2	108.00	0	0.00	108.50	2	5,104	0.04%
2021/12/08	1	111.00	1	112.00	110.50	0	5,113	0.00%
2021/12/07	1	111.00	1	112.00	111.00	0	5,148	0.00%
2021/12/06	1	112.00	0	0.00	110.50	1	5,157	0.02%
2021/12/03	3	111.00	3	113.17	110.50	0	5,182	0.00%
2021/11/30	1	110.00	0	0.00	112.00	1	5,196	0.02%
2021/11/25	3	112.17	0	0.00	111.50	3	5,200	0.06%
2021/11/24	0	0.00	9	114.89	112.00	-9	5,212	-0.17%
2021/11/23	0	0.00	2	111.75	111.00	-2	5,118	-0.04%
2021/11/22	3	110.67	1	112.00	109.50	2	5,143	0.04%
2021/11/19	1	112.50	3	111.33	111.50	-2	5,154	-0.04%
2021/11/18	10	108.00	10	108.00	109.00	0	5,126	0.00%
2021/11/17	3	108.67	0	0.00	107.50	3	5,138	0.06%
2021/11/16	0	0.00	11	108.95	108.50	-11	5,148	-0.21%
2021/11/15	2	109.50	1	109.00	109.00	1	5,155	0.02%
2021/11/12	1	111.00	0	0.00	111.00	1	5,142	0.02%
2021/11/11	3	111.83	1	112.00	112.50	2	5,132	0.04%
2021/11/10	3	114.17	1	115.00	114.00	2	5,123	0.04%
2021/11/09	5	114.30	1	113.50	114.50	4	5,111	0.08%
2021/11/08	2	115.00	1	115.00	114.00	1	5,101	0.02%
2021/11/05	9	111.00	0	0.00	110.50	9	5,044	0.18%
2021/11/04	1	112.50	0	0.00	110.50	1	5,066	0.02%
2021/11/03	1	112.00	0	0.00	112.00	1	5,088	0.02%
2021/11/02	1	114.00	1	116.00	111.50	0	5,088	0.00%
2021/11/01	1	115.50	12	115.25	115.00	-11	5,076	-0.22%
2021/10/29	1	113.00	1	115.50	113.00	0	5,063	0.00%
2021/10/28	5	114.30	13	114.15	114.00	-8	5,017	-0.16%
2021/10/27	0	0.00	3	108.17	109.00	-3	4,896	-0.06%
2021/10/22	16	105.44	0	0.00	105.50	16	4,896	0.33%
2021/10/21	3	106.67	0	0.00	108.00	3	4,909	0.06%
2021/10/20	0	109.00	0	0.00	106.50	0	4,874	0.00%
2021/10/18	9	108.17	0	0.00	107.50	9	4,837	0.19%
2021/10/15	8	108.81	2	109.50	110.50	6	4,826	0.12%
2021/10/14	3	112.17	20	117.50	111.50	-17	4,733	-0.36%
2021/10/12	3	117.83	77	117.93	113.00	-74	4,523	-1.64%
2021/10/08	0	0.00	24	122.92	121.00	-24	4,420	-0.54%
2021/10/07	14	118.46	11	120.23	123.50	3	4,316	0.07%
2021/10/06	138	128.84	77.1	127.73	122.00	60.9	4,053	1.50%	大買/
2021/10/05	24	118.02	14	118.71	123.50	10	3,406	0.29%
2021/10/04	10	119.60	14	119.25	121.50	-4	3,164	-0.13%
2021/10/01	22	117.25	19	118.61	113.00	3	2,791	0.11%
2021/09/30	0	0.00	19	115.47	116.50	-19	2,257	-0.84%
2021/09/29	5	104.50	8	107.13	106.00	-3	2,115	-0.14%
2021/09/28	2	103.50	0.1	104.00	103.50	1.9	2,203	0.09%
2021/09/23	1	102.00	1	102.00	102.00	0	2,481	0.00%
2021/09/16	1	105.00	0	0.00	104.00	1	2,764	0.04%
2021/09/15	1	105.50	0	0.00	104.50	1	2,857	0.03%
2021/09/13	5	109.10	0	0.00	108.00	5	3,427	0.15%
2021/09/10	0	0.00	1	111.50	109.50	-1	3,531	-0.03%
2021/09/09	0	0.00	1	106.00	106.50	-1	3,588	-0.03%
2021/09/08	1	105.50	0	0.00	103.00	1	3,798	0.03%
2021/09/07	1	108.00	0	0.00	107.00	1	4,045	0.02%
2021/09/03	10	109.00	0	0.00	108.50	10	4,632	0.22%
2021/09/01	1	111.50	0	0.00	111.00	1	5,140	0.02%
2021/08/31	1	111.50	1	113.00	112.00	0	5,146	0.00%
2021/08/30	3	111.33	0	0.00	112.00	3	5,221	0.06%
2021/08/27	1	113.50	0	0.00	113.00	1	5,559	0.02%
2021/08/25	0	0.00	9	112.72	114.50	-9	5,636	-0.16%
2021/08/24	0	0.00	1	109.00	110.50	-1	5,669	-0.02%
2021/08/23	1	109.00	2	109.75	109.50	-1	5,800	-0.02%
2021/08/19	1	110.50	0	0.00	110.00	1	5,888	0.02%
2021/08/18	0	0.00	2	113.75	115.00	-2	5,895	-0.03%
2021/08/17	0	0.00	7	112.50	112.50	-7	5,908	-0.12%
2021/08/16	1	113.00	1	115.50	113.00	0	5,915	0.00%
2021/08/13	0	0.00	3	116.00	116.00	-3	5,921	-0.05%
2021/08/12	0	0.00	30	114.00	115.00	-30	5,937	-0.51%
2021/08/10	1	117.00	11	116.50	115.50	-10	6,044	-0.17%
2021/08/09	1	117.00	1	119.00	119.50	0	6,130	0.00%
2021/08/06	6	116.25	1	121.00	116.50	5	6,187	0.08%
2021/08/05	2	118.75	0	0.00	119.00	2	6,271	0.03%
2021/08/04	4	118.50	0	0.00	118.50	4	6,460	0.06%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.01%
2021/07/29	1	122.00	0	0.00	122.00	1	7,252	0.01%
2021/07/27	1	121.00	0	0.00	121.00	1	7,352	0.01%
2021/07/21	3	128.00	2	132.75	127.50	1	7,536	0.01%
2021/07/20	0	0.00	1	131.50	129.00	-1	7,521	-0.01%
2021/07/14	0	0.00	2	126.25	126.50	-2	7,680	-0.03%
2021/07/13	0	0.00	1	125.50	126.00	-1	7,810	-0.01%
2021/07/12	2	129.75	0	0.00	129.00	2	7,844	0.03%
2021/07/09	1	129.50	0	0.00	129.00	1	7,879	0.01%
2021/07/08	0	0.00	2	133.00	133.50	-2	7,911	-0.03%
2021/07/07	3	132.33	1	131.00	130.50	2	7,908	0.03%
2021/07/06	3	134.33	21	135.52	134.00	-18	7,945	-0.23%
2021/07/05	1	135.50	3	137.17	136.00	-2	7,924	-0.03%
2021/07/02	1	129.00	1	133.00	133.50	0	7,828	0.00%
2021/07/01	1	130.00	4.1	131.49	129.50	-3.1	7,797	-0.04%
2021/06/30	2	134.50	5	135.40	134.00	-3	7,705	-0.04%
2021/06/29	17	132.56	3	133.33	131.50	14	7,616	0.18%
2021/06/28	4	131.88	2	133.50	131.50	2	7,515	0.03%
2021/06/25	5	133.00	1	134.00	131.50	4	7,436	0.05%
2021/06/24	1	134.50	2	138.25	134.50	-1	7,399	-0.01%
2021/06/23	5	135.00	3	137.67	134.00	2	7,310	0.03%
2021/06/22	8.3	139.90	9	139.78	137.50	-0.7	7,170	-0.01%
2021/06/21	7	132.64	3	133.33	133.50	4	6,799	0.06%
2021/06/17	5	132.20	3	133.50	132.50	2	6,614	0.03%
2021/06/16	2	129.00	4	132.50	132.50	-2	6,410	-0.03%
2021/06/15	0	0.00	4	129.50	130.00	-4	6,149	-0.07%
2021/06/11	5	124.70	15	127.17	124.50	-10	5,929	-0.17%
2021/06/10	11	123.91	5	121.20	121.50	6	5,562	0.11%
2021/06/09	1	121.00	13	120.70	123.50	-12	5,306	-0.23%
2021/06/08	2	112.50	1	114.00	112.50	1	5,065	0.02%
2021/06/07	11	112.09	11	112.55	111.50	0	5,059	0.00%
2021/06/04	18	119.83	14.1	121.86	116.00	3.9	4,986	0.08%
2021/06/03	2	115.25	4	115.50	116.00	-2	4,642	-0.04%
2021/06/02	4.2	114.40	18	115.50	115.00	-13.8	4,624	-0.30%
2021/06/01	2.1	112.48	7	113.43	113.50	-4.9	4,574	-0.11%
2021/05/31	6	112.33	19	110.18	110.50	-13	4,564	-0.28%
2021/05/28	0	0.00	4	106.88	106.00	-4	4,450	-0.09%
2021/05/27	4	105.25	1	105.50	105.50	3	4,400	0.07%
2021/05/24	3	102.67	1	102.00	103.50	2	4,519	0.04%
2021/05/20	2	102.50	2	104.25	101.50	0	4,619	0.00%
2021/05/19	7	106.71	5	105.50	106.00	2	4,617	0.04%
2021/05/18	5	101.10	4	100.53	104.50	1	4,604	0.02%
2021/05/17	9	97.63	2	102.00	95.50	7	4,577	0.15%
2021/05/14	7	107.14	3	109.50	106.00	4	4,465	0.09%
2021/05/13	7	104.43	7	103.71	106.00	0	4,390	0.00%
2021/05/12	28	106.50	6	108.50	105.50	22	4,288	0.51%
2021/05/11	21	117.05	4	117.38	116.00	17	4,090	0.42%
2021/05/10	15	122.53	6	123.50	122.50	9	3,867	0.23%
2021/05/07	16	116.28	2	116.75	116.50	14	3,558	0.39%
2021/05/06	2	112.50	11	115.14	119.00	-9	3,469	-0.26%
2021/05/05	3	109.33	10	109.30	109.00	-7	3,343	-0.21%
2021/05/04	15	106.80	2	109.75	106.50	13	3,356	0.39%
2021/05/03	23	117.06	9	116.22	112.00	14	3,386	0.41%
2021/04/29	0	0.00	7	115.64	116.00	-7	3,283	-0.21%
2021/04/27	10	116.75	5	115.00	114.00	5	3,268	0.15%
2021/04/26	0	0.00	2	114.75	115.00	-2	3,267	-0.06%
2021/04/23	1	112.50	0	0.00	112.00	1	3,305	0.03%
2021/04/22	3	114.83	1	115.00	112.00	2	3,332	0.06%
2021/04/21	2	116.26	2	118.00	116.50	0	3,284	0.00%
2021/04/20	2	116.75	2	117.75	117.50	0	3,261	0.00%
2021/04/19	4	118.00	11	118.36	119.00	-7	3,242	-0.22%
2021/04/16	1	114.00	3	114.17	114.00	-2	3,150	-0.06%
2021/04/15	4	112.88	1	113.49	112.00	3	3,155	0.10%
2021/04/14	1	113.00	1	110.00	110.50	0	3,196	0.00%
2021/04/13	4	112.88	1	114.00	110.50	3	3,157	0.10%
2021/04/12	4	109.38	10	110.45	112.00	-6	3,162	-0.19%
2021/04/09	4	108.38	0	0.00	108.00	4	3,138	0.13%
2021/04/08	2	111.00	6	110.50	110.50	-4	3,123	-0.13%
2021/04/07	0	108.00	0	0.00	108.00	0	3,132	0.00%
2021/04/01	0	0.00	35	105.50	106.00	-35	3,207	-1.09%
2021/03/31	0	0.00	5	108.10	106.00	-5	3,224	-0.16%
2021/03/30	1	105.00	1	107.00	108.50	0	3,245	0.00%
2021/03/29	1	105.00	0	0.00	105.50	1	3,277	0.03%
2021/03/26	1	105.50	0	0.00	105.50	1	3,391	0.03%
2021/03/25	0	0.00	2	104.50	105.00	-2	3,485	-0.06%
2021/03/24	3	107.00	4	108.00	106.00	-1	3,537	-0.03%
2021/03/23	2	109.50	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%
2021/03/19	2	111.75	0	0.00	111.50	2	3,659	0.05%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/15	0	0.00	1	113.00	112.50	-1	3,836	-0.03%
2021/03/12	3	113.50	2	112.00	112.00	1	3,859	0.03%
2021/03/11	1	113.50	0	0.00	113.50	1	3,876	0.03%
2021/03/10	0	0.00	1	112.50	113.50	-1	3,905	-0.03%
2021/03/09	1	111.50	13	111.50	111.50	-12	3,947	-0.30%
2021/03/08	1	111.00	3	113.83	110.50	-2	3,991	-0.05%
2021/03/05	2	112.25	0	0.00	112.00	2	4,015	0.05%
2021/03/04	9	114.44	8	116.25	113.00	1	4,113	0.02%
2021/03/03	1	113.50	0	0.00	114.00	1	4,160	0.02%
2021/03/02	5	114.00	0	0.00	113.50	5	4,227	0.12%
2021/02/26	7	115.71	10	119.80	114.00	-3	4,366	-0.07%
2021/02/23	7	115.14	9	114.67	115.50	-2	4,389	-0.05%
2021/02/22	0	0.00	7	113.43	115.00	-7	4,366	-0.16%
2021/02/19	0	0.00	5	110.20	111.50	-5	4,314	-0.12%
2021/02/18	6	108.75	2	109.75	109.50	4	4,362	0.09%
2021/02/17	1	102.00	8	107.63	108.00	-7	4,402	-0.16%
2021/02/04	0	0.00	1	104.50	105.00	-1	4,417	-0.02%
2021/02/03	1	103.50	0	0.00	102.00	1	4,432	0.02%
2021/02/01	7	102.90	7	104.07	104.00	0	4,622	0.00%
2021/01/29	5	100.90	0	0.00	100.50	5	4,630	0.11%
2021/01/28	2	103.75	5	104.10	104.00	-3	4,753	-0.06%
2021/01/27	3	107.17	0	0.00	106.50	3	4,791	0.06%
2021/01/26	0	0.00	20	109.50	109.00	-20	4,830	-0.41%
2021/01/25	6	109.58	9	109.72	110.50	-3	4,821	-0.06%
2021/01/22	30	103.17	13.1	104.85	105.00	16.9	4,748	0.36%
2021/01/21	2	100.25	9	100.39	100.50	-7	4,716	-0.15%
2021/01/20	1	101.50	1	101.50	100.00	0	4,804	0.00%
2021/01/19	0	0.00	16	104.00	103.00	-16	4,809	-0.33%
2021/01/18	13	97.97	16	99.13	102.50	-3	4,802	-0.06%
2021/01/15	8	101.13	1	100.50	100.50	7	4,794	0.15%
2021/01/14	0	0.00	5	105.10	103.50	-5	4,842	-0.10%
2021/01/13	3	102.50	0	0.00	102.50	3	4,830	0.06%
2021/01/12	13	102.38	9	103.06	101.50	4	4,904	0.08%
2021/01/11	8	106.31	6	105.67	106.00	2	4,880	0.04%
2021/01/08	11	111.00	1	109.00	109.00	10	4,914	0.20%
2021/01/07	3	111.83	9.8	112.30	113.50	-6.8	4,952	-0.14%
2021/01/06	3	106.83	2	107.50	106.50	1	5,136	0.02%
2021/01/05	3	109.50	1	111.00	110.00	2	5,662	0.04%
2021/01/04	7	106.07	5	106.50	109.50	2	5,885	0.03%
2020/12/31	7	107.43	1	107.50	107.00	6	5,926	0.10%
2020/12/30	10	107.95	1	109.00	109.00	9	6,274	0.14%
2020/12/29	3	109.17	1	109.00	109.00	2	6,638	0.03%
2020/12/28	5	109.60	1	109.50	110.00	4	6,673	0.06%
2020/12/25	3	112.17	0	0.00	112.50	3	6,715	0.04%
2020/12/24	3	113.50	0	0.00	113.00	3	6,845	0.04%
2020/12/23	5	113.70	0	0.00	113.50	5	7,092	0.07%
2020/12/22	4	117.88	6	121.75	113.50	-2	7,963	-0.03%
2020/12/21	1	118.50	9	117.28	118.50	-8	7,993	-0.10%
2020/12/18	2	114.25	3	114.00	112.00	-1	8,037	-0.01%
2020/12/17	6	110.50	4	111.50	110.50	2	8,124	0.02%
2020/12/16	4	113.00	2	114.00	114.00	2	8,311	0.02%
2020/12/15	13	112.92	4	114.00	111.50	9	8,619	0.10%
2020/12/14	8	117.31	0	0.00	116.50	8	8,628	0.09%
2020/12/11	5	119.90	0	0.00	120.00	5	8,708	0.06%
2020/12/10	3	123.17	0	0.00	121.50	3	8,802	0.03%
2020/12/08	1	121.00	0	0.00	121.50	1	9,665	0.01%
2020/12/07	2	122.25	0	0.00	122.50	2	9,957	0.02%
2020/12/04	1	123.50	0	0.00	124.00	1	10,280	0.01%
2020/12/03	2	126.00	2	128.50	126.00	0	10,551	0.00%
2020/12/02	4	126.13	1	126.50	126.00	3	11,057	0.03%
2020/12/01	1	128.50	63	131.17	128.50	-62	11,168	-0.56%
2020/11/30	0	0.00	3	132.67	130.50	-3	11,330	-0.03%
2020/11/27	0	0.00	5	128.90	129.00	-5	11,394	-0.04%
2020/11/26	50	127.00	1	129.00	127.00	49	11,696	0.42%
2020/11/25	25	124.58	10	124.35	125.50	15	12,113	0.12%
2020/11/24	12	120.42	5	120.00	120.00	7	12,092	0.06%
2020/11/23	7	121.57	3	121.50	122.00	4	12,418	0.03%
2020/11/20	11	123.82	0	0.00	123.50	11	12,613	0.09%
2020/11/17	2	124.00	43	126.64	124.00	-41	13,204	-0.31%
2020/11/16	7	127.14	2	129.00	125.50	5	13,334	0.04%
2020/11/12	4	130.25	0	0.00	128.50	4	13,825	0.03%
2020/11/11	2	130.50	0	0.00	130.50	2	13,868	0.01%
2020/11/10	8	132.88	0	0.00	130.50	8	13,956	0.06%
2020/11/09	4	134.13	11	135.23	134.00	-7	14,046	-0.05%
2020/11/06	9	130.89	5	131.50	131.00	4	13,998	0.03%
2020/11/05	13	131.31	4	133.88	130.00	9	14,170	0.06%
2020/11/04	1	132.00	10	132.50	129.50	-9	14,447	-0.06%
2020/11/03	11	129.36	1	134.00	131.50	10	14,817	0.07%
2020/11/02	4	129.13	0	0.00	127.50	4	14,818	0.03%
2020/10/30	5	131.00	0	0.00	130.00	5	14,818	0.03%
2020/10/29	1	132.00	2	132.00	132.00	-1	14,959	-0.01%
2020/10/28	7	135.43	9	134.78	133.50	-2	14,980	-0.01%
2020/10/27	0	0.00	1	132.50	132.00	-1	14,965	-0.01%
2020/10/26	4	131.13	4	131.13	130.00	0	15,370	0.00%
2020/10/23	4	133.13	29	132.88	132.00	-25	15,697	-0.16%
2020/10/22	15	129.00	4	128.50	131.00	11	15,679	0.07%
2020/10/21	1	132.00	1	133.50	132.00	0	15,659	0.00%
2020/10/20	11	131.73	0	0.00	132.50	11	15,711	0.07%
2020/10/16	11	135.73	0	0.00	134.50	11	15,822	0.07%
2020/10/15	43	138.73	0	0.00	138.00	43	15,821	0.27%
2020/10/14	12	142.17	12	141.08	141.50	0	15,766	0.00%
2020/10/13	7	140.57	19	140.55	139.50	-12	15,613	-0.08%
2020/10/12	3	136.67	27	138.78	139.00	-24	15,189	-0.16%
2020/10/08	7	136.14	3	137.17	135.00	4	15,200	0.03%
2020/10/07	13	136.92	14	139.46	135.50	-1	15,128	-0.01%
2020/10/06	3	135.67	97	135.54	138.00	-94	14,831	-0.63%
2020/10/05	1	128.00	2	129.50	130.00	-1	14,654	-0.01%
2020/09/30	6	124.75	6	126.08	128.00	0	14,650	0.00%
2020/09/29	4	122.88	3	124.33	125.00	1	14,619	0.01%
2020/09/28	8	124.44	5	125.40	124.00	3	14,564	0.02%
2020/09/25	114	131.57	24	134.81	123.50	90	14,299	0.63%	大買/
2020/09/24	14	131.18	9	132.56	131.00	5	13,382	0.04%
2020/09/23	11	132.95	0	0.00	133.00	11	13,238	0.08%
2020/09/22	14	129.79	3	132.17	130.00	11	13,125	0.08%
2020/09/21	19	134.03	6	134.58	132.00	13	13,008	0.10%
2020/09/18	19	134.55	22	133.91	135.00	-3	12,802	-0.02%
2020/09/17	7	129.79	10	130.00	129.00	-3	12,474	-0.02%
2020/09/16	1	128.50	7	132.00	132.00	-6	12,394	-0.05%
2020/09/15	1	129.50	19	129.79	129.50	-18	12,266	-0.15%
2020/09/14	30	126.97	5	129.90	129.00	25	12,154	0.21%
2020/09/11	28	135.21	14	134.04	130.50	14	11,857	0.12%
2020/09/10	11	130.91	16	132.41	133.50	-5	11,230	-0.04%
2020/09/09	6	128.50	28	130.13	134.00	-22	10,947	-0.20%
2020/09/08	17	128.41	7	127.07	127.00	10	10,630	0.09%
2020/09/07	11	133.27	13	135.19	132.50	-2	10,371	-0.02%
2020/09/04	5	123.30	5	124.50	124.00	0	9,944	0.00%
2020/09/03	5	123.40	5	125.00	124.50	0	9,887	0.00%
2020/09/02	14	122.96	6	122.67	123.50	8	9,735	0.08%
2020/09/01	38	119.92	20	119.53	120.00	18	9,670	0.19%
2020/08/31	10	117.05	16	120.28	123.00	-6	9,339	-0.06%
2020/08/28	6	114.42	5	113.80	113.50	1	8,874	0.01%
2020/08/27	17	116.82	12	114.50	113.50	5	8,776	0.06%
2020/08/26	14	112.14	5	111.90	113.50	9	8,455	0.11%
2020/08/25	16	110.72	4	109.88	108.00	12	8,298	0.14%
2020/08/24	12	107.75	11	106.68	108.00	1	8,316	0.01%
2020/08/21	10	102.80	3	102.33	102.50	7	8,429	0.08%
2020/08/20	12	98.34	4	100.70	99.00	8	8,356	0.10%
2020/08/19	1	106.00	1	105.00	105.50	0	8,192	0.00%
2020/08/18	4	104.63	10	107.65	105.00	-6	8,084	-0.07%
2020/08/17	1	99.50	2	99.90	101.00	-1	7,657	-0.01%
2020/08/14	2	98.65	6	100.25	98.50	-4	7,612	-0.05%
2020/08/13	13	96.78	8	98.93	99.40	5	7,588	0.07%
2020/08/12	4	98.75	2	98.80	98.20	2	7,538	0.03%
2020/08/11	17	100.23	13	99.81	99.10	4	7,552	0.05%
2020/08/10	13	99.55	29	99.51	98.40	-16	7,429	-0.22%
2020/08/07	12	97.28	30	97.41	100.00	-18	7,137	-0.25%
2020/08/06	9	93.92	3	94.50	93.70	6	6,803	0.09%
2020/08/05	1	93.60	10	93.40	93.60	-9	6,815	-0.13%
2020/08/04	4	94.80	12	94.22	94.00	-8	6,837	-0.12%
2020/08/03	0	0.00	1	92.60	93.00	-1	6,713	-0.01%
2020/07/31	11	92.15	0	0.00	92.20	11	6,772	0.16%
2020/07/30	26	94.51	12	94.03	93.50	14	7,089	0.20%
2020/07/29	12	92.07	21	91.60	92.80	-9	7,121	-0.13%
2020/07/28	8	88.30	1	89.60	87.60	7	6,862	0.10%
2020/07/27	0	0.00	8	89.49	89.30	-8	6,882	-0.12%
2020/07/24	2	88.65	1	90.20	87.70	1	6,840	0.01%
2020/07/23	0	0.00	1	88.60	89.60	-1	6,813	-0.01%
2020/07/22	5	89.58	9	90.27	88.40	-4	6,770	-0.06%
2020/07/21	6	88.95	16	88.79	89.10	-10	6,617	-0.15%
2020/07/20	0	0.00	1	87.60	87.90	-1	6,546	-0.02%
2020/07/17	14	88.42	13	88.08	86.60	1	6,502	0.02%
2020/07/16	8	87.13	11	87.52	88.00	-3	6,434	-0.05%
2020/07/15	8	87.85	11	87.17	85.50	-3	6,338	-0.05%
2020/07/14	2	83.85	1	83.80	83.70	1	6,094	0.02%
2020/07/13	21	85.23	9	85.88	84.50	12	6,103	0.20%
2020/07/10	36	87.12	77	87.07	85.20	-41	6,061	-0.68%
2020/07/09	14	83.99	14	83.88	83.70	0	5,844	0.00%
2020/07/08	42	82.66	2	82.95	82.50	40	5,863	0.68%
2020/07/07	13	82.52	0	0.00	81.50	13	5,885	0.22%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/07/02	11	84.80	0	0.00	84.70	11	5,995	0.18%
2020/07/01	0	0.00	2	85.45	85.40	-2	6,078	-0.03%
2020/06/30	11	84.22	2	84.80	83.80	9	6,148	0.15%
2020/06/29	7	85.17	3	85.50	85.00	4	6,218	0.06%
2020/06/23	7	86.61	1	86.20	86.00	6	6,294	0.10%
2020/06/22	1	87.00	3	87.27	87.10	-2	6,343	-0.03%
2020/06/19	5	87.08	2	87.70	86.80	3	6,422	0.05%
2020/06/18	2	87.80	3	87.80	87.70	-1	6,471	-0.02%
2020/06/17	4	87.45	0	0.00	86.90	4	6,542	0.06%
2020/06/16	3	87.00	0	0.00	86.90	3	6,739	0.04%
2020/06/15	6	86.68	1	87.20	86.10	5	6,985	0.07%
2020/06/12	2	86.70	0	0.00	87.00	2	7,107	0.03%
2020/06/11	27	88.68	0	0.00	87.40	27	7,441	0.36%
2020/06/10	1	91.70	3	93.50	91.00	-2	7,668	-0.03%
2020/06/09	1	92.00	3	92.37	91.70	-2	8,053	-0.02%
2020/06/08	1	92.90	10	92.70	92.90	-9	8,207	-0.11%
2020/06/05	3	90.13	2	90.45	91.40	1	8,337	0.01%
2020/06/04	1	88.80	0	0.00	88.70	1	8,491	0.01%
2020/06/03	3	88.63	1	88.40	88.40	2	8,703	0.02%
2020/06/02	16	89.18	4	89.55	88.90	12	8,813	0.14%
2020/06/01	2	88.95	5	89.62	91.20	-3	8,787	-0.03%
2020/05/29	9	91.42	12	92.85	89.50	-3	8,748	-0.03%
2020/05/28	23	91.24	89	91.59	91.80	-66	8,599	-0.77%
2020/05/27	1	87.70	3	88.10	87.50	-2	8,429	-0.02%
2020/05/26	7	86.66	4	86.55	86.40	3	8,592	0.03%
2020/05/25	1	83.90	1	83.20	86.50	0	8,772	0.00%
2020/05/22	2	84.60	1	86.00	84.30	1	8,761	0.01%
2020/05/21	0	0.00	3	86.00	85.60	-3	8,736	-0.03%
2020/05/20	20	85.16	0	0.00	84.60	20	8,723	0.23%
2020/05/19	7	87.09	28	87.47	86.50	-21	8,637	-0.24%
2020/05/18	10	87.30	5	87.24	87.70	5	8,557	0.06%
2020/05/15	26	83.48	12	83.99	83.20	14	8,482	0.17%
2020/05/14	5	85.58	2	86.65	84.20	3	8,460	0.04%
2020/05/13	4	86.93	12	86.43	85.90	-8	8,343	-0.10%
2020/05/12	28	89.21	3	88.43	87.40	25	8,258	0.30%
2020/05/11	3	89.00	44	88.99	88.10	-41	8,179	-0.50%
2020/05/08	0	0.00	4	89.75	89.60	-4	8,130	-0.05%
2020/05/07	3	89.63	14	89.55	90.00	-11	8,072	-0.14%
2020/05/06	24	92.65	3	93.10	88.50	21	7,962	0.26%
2020/05/05	52	87.09	23	88.26	91.30	29	7,567	0.38%
2020/05/04	3	84.40	6	84.72	83.00	-3	7,113	-0.04%
2020/04/30	4	83.25	7	83.30	83.80	-3	7,022	-0.04%
2020/04/29	0	0.00	2	82.40	81.80	-2	6,971	-0.03%
2020/04/28	2	82.40	2	81.70	82.50	0	6,967	0.00%
2020/04/24	4	79.10	3	79.30	78.60	1	6,939	0.01%
2020/04/23	6	80.57	0	0.00	80.50	6	6,897	0.09%
2020/04/22	4	80.20	1	81.20	81.50	3	6,872	0.04%
2020/04/21	3	81.03	3	82.43	80.90	0	6,863	0.00%
2020/04/20	3	80.23	1	81.80	81.90	2	6,837	0.03%
2020/04/17	6	82.42	0	0.00	81.80	6	6,954	0.09%
2020/04/16	1	82.10	4	82.98	83.70	-3	6,962	-0.04%
2020/04/15	4	82.53	0	0.00	82.80	4	6,954	0.06%
2020/04/13	5	82.66	1	84.20	82.00	4	6,959	0.06%
2020/04/10	3	83.30	8	84.28	84.50	-5	6,854	-0.07%
2020/04/09	1	84.60	8	84.11	81.30	-7	6,781	-0.10%
2020/04/08	1	82.30	4	83.48	84.30	-3	6,713	-0.04%
2020/04/07	12	83.02	3	83.53	83.00	9	6,658	0.14%
2020/04/06	6	79.55	9	79.86	81.80	-3	6,569	-0.05%
2020/04/01	5	78.04	16	78.03	78.90	-11	6,473	-0.17%
2020/03/31	11	76.43	4	76.73	77.70	7	6,388	0.11%
2020/03/30	4	74.90	0	0.00	74.10	4	6,324	0.06%
2020/03/27	2	75.60	2	75.60	75.60	0	6,358	0.00%
2020/03/26	1	75.50	0	0.00	75.80	1	6,378	0.02%
2020/03/24	0	0.00	2	74.95	74.60	-2	6,241	-0.03%
2020/03/23	0	0.00	2	70.35	72.50	-2	6,196	-0.03%
2020/03/20	4	74.15	1	76.10	73.00	3	6,100	0.05%
2020/03/19	27	72.72	5	78.40	71.60	22	5,881	0.37%
2020/03/18	5	81.00	9	81.01	79.50	-4	5,633	-0.07%
2020/03/17	3	82.83	3	83.00	78.60	0	5,468	0.00%
2020/03/16	1	86.50	3	86.53	83.60	-2	5,091	-0.04%
2020/03/13	27	77.79	32	79.43	84.40	-5	4,749	-0.11%
2020/03/12	5	81.58	14	81.23	81.00	-9	4,251	-0.21%
2020/03/11	18	83.36	23	84.04	83.00	-5	4,036	-0.12%
2020/03/10	25	79.32	32	79.05	83.30	-7	3,777	-0.19%
2020/03/09	10	79.38	17	79.99	78.60	-7	3,560	-0.20%
2020/03/06	2	78.30	6	79.07	78.70	-4	3,313	-0.12%
2020/03/05	3	76.87	6	76.85	77.50	-3	3,167	-0.09%
2020/03/04	5	77.06	1	76.90	75.90	4	3,118	0.13%
2020/03/03	11	78.27	14	78.52	78.10	-3	3,053	-0.10%
2020/03/02	1	75.60	8	77.31	79.00	-7	2,907	-0.24%
2020/02/27	31	78.96	27	76.68	73.60	4	2,709	0.15%
2020/02/26	2	75.30	32	75.62	77.00	-30	2,456	-1.22%
2020/02/25	0	0.00	1	73.10	73.40	-1	2,230	-0.04%
2020/02/24	1	73.20	300	73.20	73.20	-299	2,209	-13.53%	大賣/鉅額交易
2020/02/21	3	72.63	4	72.83	73.10	-1	2,184	-0.05%
2020/02/20	3	72.50	0	0.00	72.60	3	2,157	0.14%
2020/02/19	3	72.40	7	72.77	72.30	-4	2,161	-0.19%
2020/02/18	5	72.36	1	73.40	71.80	4	2,151	0.19%
2020/02/17	13	71.68	10	71.71	72.30	3	2,152	0.14%
2020/02/14	0	0.00	3	69.00	69.50	-3	2,097	-0.14%
2020/02/13	4	69.03	6	69.23	68.70	-2	2,132	-0.09%
2020/02/12	8	68.93	0	0.00	68.70	8	2,164	0.37%
2020/02/11	2	68.60	6	68.73	68.50	-4	2,196	-0.18%
2020/02/10	2	66.50	5	66.52	67.80	-3	2,236	-0.13%
2020/02/07	3	68.03	1	68.20	67.40	2	2,334	0.09%
2020/02/06	2	69.20	1	68.80	68.90	1	2,498	0.04%
2020/02/05	0	0.00	5	68.26	68.10	-5	2,498	-0.20%
2020/02/04	0	0.00	1	67.80	67.80	-1	2,508	-0.04%
2020/02/03	10	66.10	2	65.80	66.90	8	2,519	0.32%
2020/01/30	2	67.70	0	0.00	66.90	2	2,568	0.08%
2020/01/17	13	71.72	0	0.00	71.80	13	2,589	0.50%
2020/01/16	0	0.00	3	72.37	72.60	-3	2,596	-0.12%
2020/01/15	0	0.00	1	71.90	71.30	-1	2,611	-0.04%
2020/01/14	0	0.00	10	72.30	72.30	-10	2,602	-0.38%
2020/01/13	2	73.20	3	73.50	72.50	-1	2,575	-0.04%
2020/01/10	8	69.96	12	70.19	70.10	-4	2,429	-0.16%
2020/01/09	3	68.90	3	69.10	68.50	0	2,378	0.00%
2020/01/08	7	68.93	4	68.48	68.00	3	2,370	0.13%
2020/01/07	4	70.73	0	0.00	70.30	4	2,375	0.17%
2020/01/06	2	71.20	2	71.20	71.10	0	2,437	0.00%
2020/01/03	1	71.70	0	0.00	71.40	1	2,505	0.04%
2020/01/02	1	72.70	2	73.15	72.60	-1	2,547	-0.04%
2019/12/31	2	72.20	3	72.27	72.20	-1	2,540	-0.04%
2019/12/30	4	72.58	7	73.00	72.30	-3	2,545	-0.12%
2019/12/27	6	72.15	3	72.47	72.10	3	2,547	0.12%
2019/12/26	9	72.68	13	72.45	72.10	-4	2,562	-0.16%
2019/12/25	9	73.12	2	74.00	72.60	7	2,559	0.27%
2019/12/24	3	75.27	5	75.20	75.00	-2	2,531	-0.08%
2019/12/23	6	74.83	4	75.30	75.80	2	2,496	0.08%
2019/12/20	0	0.00	1	72.70	73.20	-1	2,407	-0.04%
2019/12/19	3	73.30	2	72.80	72.70	1	2,446	0.04%
2019/12/18	1	72.00	5.3	72.71	73.20	-4.3	2,448	-0.17%
2019/12/17	2	72.05	1	72.40	72.00	1	2,433	0.04%
2019/12/16	2	72.30	2	72.25	72.00	0	2,484	0.00%
2019/12/13	3	72.33	1	73.00	72.10	2	2,561	0.08%
2019/12/12	0	0.00	5	71.50	71.30	-5	2,566	-0.19%
2019/12/11	3	71.53	1	72.00	71.20	2	2,681	0.07%
2019/12/10	0	0.00	1	71.00	71.80	-1	2,719	-0.04%
2019/12/09	1	71.00	0	0.00	70.70	1	2,763	0.04%
2019/12/06	1	71.20	2	71.35	71.00	-1	2,801	-0.04%
2019/12/05	1	71.40	1	71.70	71.20	0	2,834	0.00%
2019/12/04	1	71.00	0	0.00	71.20	1	2,892	0.03%
2019/12/03	2	70.95	2	71.25	71.50	0	2,916	0.00%
2019/12/02	1	70.10	1	70.50	70.60	0	2,969	0.00%
2019/11/29	4	71.70	5	71.76	71.40	-1	3,058	-0.03%
2019/11/28	1	72.80	0	0.00	72.20	1	3,064	0.03%
2019/11/27	1	73.40	0	0.00	73.10	1	3,066	0.03%
2019/11/26	6	73.57	7	73.97	73.80	-1	3,088	-0.03%
2019/11/25	0	0.00	5	72.40	72.70	-5	3,105	-0.16%
2019/11/22	1	72.20	1	72.20	71.80	0	3,144	0.00%
2019/11/21	1	72.10	0	0.00	71.90	1	3,146	0.03%
2019/11/20	1	72.00	1	72.00	71.70	0	3,176	0.00%
2019/11/19	1	72.00	3	72.17	72.30	-2	3,214	-0.06%
2019/11/18	2	72.15	10	72.38	72.10	-8	3,221	-0.25%
2019/11/14	8	73.40	10	72.90	72.50	-2	3,203	-0.06%
2019/11/13	1	74.70	1	74.20	74.20	0	3,175	0.00%
2019/11/12	0	0.00	6	74.78	74.60	-6	3,174	-0.19%
2019/11/11	7	74.40	5	74.94	73.00	2	3,136	0.06%
2019/11/08	4	76.33	4	76.40	75.60	0	3,100	0.00%
2019/11/07	14	75.76	17	75.94	76.30	-3	3,072	-0.10%
2019/11/06	22	76.06	4	75.88	75.20	18	3,027	0.59%
2019/11/05	5	75.64	5	76.42	75.00	0	2,937	0.00%
2019/11/04	10	73.25	1	72.70	73.10	9	2,784	0.32%
2019/11/01	1	71.00	4	71.80	72.80	-3	2,777	-0.11%
2019/10/31	4	71.93	1	72.40	71.30	3	2,826	0.11%
2019/10/30	3	71.57	3	71.97	72.40	0	2,853	0.00%
2019/10/29	3	71.77	1	71.40	70.50	2	2,838	0.07%
2019/10/28	0	0.00	5	71.86	72.00	-5	2,938	-0.17%
2019/10/25	5	72.98	4	73.53	71.50	1	3,007	0.03%
2019/10/24	0	0.00	1	74.00	73.80	-1	3,101	-0.03%
2019/10/23	2	74.35	0	0.00	73.50	2	3,136	0.06%
2019/10/18	1	75.30	1	75.60	75.10	0	3,344	0.00%
2019/10/17	1	75.30	0	0.00	75.20	1	3,452	0.03%
2019/10/16	2	75.80	1	76.30	75.30	1	3,670	0.03%
2019/10/15	4	76.45	0	0.00	76.00	4	4,065	0.10%
2019/10/14	2	78.25	3	77.93	77.60	-1	4,178	-0.02%
2019/10/09	26	77.05	28	76.74	77.40	-2	4,093	-0.05%
2019/10/08	3	77.03	6	76.65	76.20	-3	4,021	-0.07%
2019/10/07	0	0.00	1	75.20	75.10	-1	3,963	-0.03%
2019/10/04	4	74.73	2	74.85	74.50	2	3,973	0.05%
2019/10/03	3	74.87	5	74.94	74.60	-2	4,037	-0.05%
2019/10/02	2	75.65	1	76.50	75.30	1	4,017	0.02%
2019/10/01	0	0.00	2	74.95	75.30	-2	4,009	-0.05%
2019/09/27	5	74.48	1	75.60	73.90	4	4,033	0.10%
2019/09/26	6	75.68	1	76.80	75.30	5	4,005	0.12%
2019/09/24	0	0.00	11	75.76	77.00	-11	3,966	-0.28%
2019/09/23	0	0.00	1	75.90	75.80	-1	3,918	-0.03%
2019/09/20	4	76.15	2	76.35	75.80	2	3,914	0.05%
2019/09/19	3	76.90	1	76.30	76.30	2	3,899	0.05%
2019/09/18	8	78.13	33	78.06	77.70	-25	3,860	-0.65%
2019/09/17	1	77.80	1	77.30	77.30	0	3,835	0.00%
2019/09/16	54	78.46	42	79.28	77.50	12	3,934	0.31%
2019/09/12	0	0.00	1	77.00	76.80	-1	3,825	-0.03%
2019/09/11	21	76.40	1	76.50	76.60	20	3,803	0.53%
2019/09/10	5	74.82	6	75.02	74.80	-1	3,744	-0.03%
2019/09/09	1	75.70	0	0.00	75.20	1	3,710	0.03%
2019/09/06	1	74.50	3	74.73	76.00	-2	3,696	-0.05%
2019/09/05	7	74.91	0	0.00	74.20	7	3,689	0.19%
2019/09/04	24	74.88	13	74.76	74.90	11	3,762	0.29%
2019/09/03	4	74.63	4	74.55	74.10	0	3,726	0.00%
2019/09/02	0	0.00	1	69.30	71.60	-1	3,675	-0.03%
2019/08/30	1	69.50	0	0.00	69.30	1	3,729	0.03%
2019/08/29	0	0.00	2	68.40	69.10	-2	3,896	-0.05%
2019/08/28	3	69.97	2	70.55	68.00	1	3,922	0.03%
2019/08/27	7	71.74	0	0.00	70.00	7	3,929	0.18%
2019/08/23	2	71.55	3	71.87	71.50	-1	3,993	-0.03%
2019/08/22	2	72.15	0	0.00	71.30	2	3,966	0.05%
2019/08/21	0	0.00	1	72.60	73.00	-1	3,928	-0.03%
2019/08/20	6	73.07	5	72.98	72.10	1	3,923	0.03%
2019/08/19	1	73.40	0	0.00	72.90	1	3,923	0.03%
2019/08/16	3	72.13	1.7	72.91	73.50	1.3	3,934	0.03%
2019/08/15	1	71.50	2	71.55	71.40	-1	3,938	-0.03%
2019/08/14	1	72.80	0	0.00	72.60	1	3,974	0.03%
2019/08/13	1	74.00	0	0.00	73.40	1	4,081	0.02%
2019/08/08	0	0.00	2	73.10	74.30	-2	4,088	-0.05%
2019/08/07	4	73.45	0	0.00	72.10	4	4,098	0.10%
2019/08/02	7	73.34	17	73.49	73.40	-10	4,112	-0.24%
2019/08/01	1	76.00	1	76.90	75.40	0	4,051	0.00%
2019/07/31	1	76.00	3	76.77	76.60	-2	4,034	-0.05%
2019/07/30	11	77.64	0	0.00	75.80	11	4,001	0.27%
2019/07/29	8	81.19	1	80.60	79.90	7	3,882	0.18%
2019/07/26	5	81.00	7	81.61	81.60	-2	3,842	-0.05%
2019/07/25	13	80.46	12	80.38	79.80	1	3,739	0.03%
2019/07/24	0	0.00	2	80.70	79.80	-2	3,714	-0.05%
2019/07/23	1	78.90	1	79.20	79.00	0	3,639	0.00%
2019/07/22	3	79.90	10	79.10	78.80	-7	3,615	-0.19%
2019/07/19	1	78.80	13	78.36	79.20	-12	3,610	-0.33%
2019/07/18	49	79.04	36	78.10	76.80	13	3,515	0.37%
2019/07/17	43	76.84	63	77.90	78.10	-20	3,303	-0.61%
2019/07/16	10	72.10	6	72.55	74.00	4	2,902	0.14%
2019/07/15	2	69.05	1	69.20	69.30	1	2,751	0.04%
2019/07/12	1	69.70	0	0.00	69.60	1	2,834	0.04%
2019/07/11	1	70.30	3	71.00	69.80	-2	2,876	-0.07%
2019/07/10	1	69.90	3	70.07	70.30	-2	2,876	-0.07%
2019/07/09	6	71.30	1	70.10	70.50	5	2,869	0.17%
2019/07/04	10	69.00	11	68.77	69.00	-1	2,863	-0.03%
2019/07/03	13	67.12	8	67.16	67.10	5	2,838	0.18%
2019/07/02	1	66.60	2	66.10	67.00	-1	2,871	-0.03%
2019/07/01	3	65.30	1	65.60	65.10	2	2,891	0.07%
2019/06/28	1	65.00	1	64.80	64.90	0	2,906	0.00%
2019/06/27	7	65.94	2	66.00	65.50	5	2,937	0.17%
2019/06/26	1	66.40	1	66.70	66.40	0	2,975	0.00%
2019/06/25	0	0.00	20	66.45	66.20	-20	3,000	-0.67%
2019/06/24	3	65.60	33	66.34	66.10	-30	3,004	-1.00%
2019/06/21	8	67.54	1	68.30	66.90	7	2,962	0.24%
2019/06/19	1	70.30	1	70.00	69.90	0	2,941	0.00%
2019/06/13	0	0.00	5	69.50	69.60	-5	3,325	-0.15%
2019/06/12	5	71.10	9	71.62	70.00	-4	3,290	-0.12%
2019/06/11	1	69.60	1	69.90	69.30	0	3,206	0.00%
2019/06/10	4	69.75	4	69.93	70.10	0	3,183	0.00%
2019/06/06	5	68.50	4	68.55	68.70	1	3,137	0.03%
2019/06/05	9	67.12	11	68.18	68.60	-2	3,078	-0.06%
2019/06/04	7	66.14	5	65.78	66.00	2	2,931	0.07%
2019/06/03	13	65.51	1	65.00	64.10	12	2,900	0.41%
2019/05/31	21	65.34	9	65.34	65.40	12	2,850	0.42%
2019/05/29	2	62.25	2	62.55	62.10	0	2,775	0.00%
2019/05/28	0	0.00	1	62.00	62.20	-1	2,772	-0.04%
2019/05/27	1	62.10	7	62.31	62.20	-6	2,780	-0.22%
2019/05/24	2	63.85	0	0.00	62.30	2	2,789	0.07%
2019/05/23	0	0.00	1	63.00	63.10	-1	2,807	-0.04%
2019/05/22	2	63.45	2	63.75	62.40	0	2,851	0.00%
2019/05/21	6	64.12	1	64.00	63.10	5	2,864	0.17%
2019/05/20	2	63.90	6	64.65	64.40	-4	2,977	-0.13%
2019/05/17	3	59.83	1	60.80	60.80	2	2,901	0.07%
2019/05/16	2	61.55	0	0.00	60.00	2	2,945	0.07%
2019/05/15	2	60.90	3	61.47	62.60	-1	2,945	-0.03%
2019/05/14	0	0.00	3	59.03	60.40	-3	2,978	-0.10%
2019/05/13	28	59.98	20	59.04	59.00	8	3,060	0.26%
2019/05/10	13	61.79	18	61.00	60.80	-5	3,121	-0.16%
2019/05/09	1	62.40	1	62.70	62.00	0	3,214	0.00%
2019/05/08	8	63.25	6	63.43	62.70	2	3,271	0.06%
2019/05/07	2	63.80	0	0.00	63.70	2	3,348	0.06%
2019/05/06	8	62.60	1	63.00	63.60	7	3,616	0.19%
2019/05/03	4	63.33	4	63.40	63.50	0	3,946	0.00%
2019/05/02	5	62.96	2	63.45	62.40	3	4,045	0.07%
2019/04/30	3	61.20	2	61.70	60.90	1	4,023	0.02%
2019/04/29	1	62.00	0	0.00	62.00	1	4,088	0.02%
2019/04/26	6	63.12	3	63.60	62.40	3	4,083	0.07%
2019/04/25	5	66.62	1	68.90	64.60	4	4,066	0.10%
2019/04/24	2	69.00	11	69.06	68.40	-9	4,033	-0.22%
2019/04/23	1	69.10	3	70.10	68.20	-2	4,058	-0.05%
2019/04/22	3	69.37	2	69.80	68.90	1	4,040	0.02%
2019/04/19	5	68.60	1	69.30	68.20	4	4,055	0.10%
2019/04/18	2	66.50	7	68.46	70.00	-5	4,143	-0.12%
2019/04/17	5	70.12	0	0.00	69.40	5	4,083	0.12%
2019/04/16	2	72.00	0	0.00	71.90	2	4,072	0.05%
2019/04/15	1	71.90	2	72.10	72.50	-1	4,159	-0.02%
2019/04/12	6	72.22	1	73.60	71.90	5	4,313	0.12%
2019/04/11	2	74.85	2	74.80	74.00	0	4,398	0.00%
2019/04/10	0	0.00	1	74.10	74.50	-1	4,433	-0.02%
2019/04/09	1	73.80	0	0.00	73.60	1	4,515	0.02%
2019/04/08	1	73.50	31	74.28	74.10	-30	4,521	-0.66%
2019/04/03	2	73.45	3	73.77	73.70	-1	4,517	-0.02%
2019/04/02	1	72.20	1	72.50	72.00	0	4,550	0.00%
2019/04/01	2	73.90	3	74.30	71.70	-1	4,815	-0.02%
2019/03/29	1	71.70	2	72.25	74.00	-1	4,907	-0.02%
2019/03/28	4	71.53	2	71.85	71.40	2	4,929	0.04%
2019/03/27	2	73.65	1	74.10	72.80	1	4,948	0.02%
2019/03/26	1	74.80	1	75.10	73.80	0	5,053	0.00%
2019/03/25	2	74.40	1	75.10	74.00	1	5,074	0.02%
2019/03/22	2	75.20	7	76.36	76.30	-5	5,057	-0.10%
2019/03/21	2	76.10	0	0.00	74.20	2	5,039	0.04%
2019/03/20	10	75.99	16	75.33	75.80	-6	4,979	-0.12%
2019/03/19	0	0.00	3	69.80	72.50	-3	4,803	-0.06%
2019/03/15	0	0.00	1	69.00	69.00	-1	4,770	-0.02%
2019/03/14	1	69.60	1	70.00	68.20	0	4,799	0.00%
2019/03/13	2	69.30	3	69.73	69.00	-1	4,848	-0.02%
2019/03/11	1	69.60	0	0.00	69.00	1	5,007	0.02%
2019/03/08	0	0.00	2	67.70	69.40	-2	5,068	-0.04%
2019/03/07	3	67.83	0	0.00	67.30	3	5,365	0.06%
2019/03/06	1	68.90	1	69.20	68.80	0	5,518	0.00%
2019/03/05	2	68.90	2	69.20	68.90	0	5,601	0.00%
2019/03/04	1	69.50	1	69.80	69.10	0	5,658	0.00%
2019/02/27	0	0.00	1	69.40	69.40	-1	5,910	-0.02%
2019/02/26	1	69.80	0	0.00	69.20	1	6,016	0.02%
2019/02/25	0	0.00	1	70.50	70.40	-1	6,074	-0.02%
2019/02/22	1	70.70	1	71.40	70.10	0	6,109	0.00%
2019/02/21	7	71.79	4	71.35	71.00	3	6,109	0.05%
2019/02/20	1	70.70	0	0.00	70.10	1	6,103	0.02%
2019/02/19	2	70.15	4	70.78	70.10	-2	6,159	-0.03%
2019/02/18	2	68.40	8	68.90	68.50	-6	6,167	-0.10%
2019/02/15	1	68.60	1	69.00	68.20	0	6,632	0.00%
2019/02/14	4	68.58	1	68.80	68.50	3	6,673	0.04%
2019/02/13	1	69.50	0	0.00	68.70	1	6,744	0.01%
2019/02/12	0	0.00	3	70.37	70.00	-3	6,721	-0.04%
2019/02/11	0	0.00	14	69.91	69.90	-14	6,675	-0.21%
2019/01/30	3	67.73	5	68.42	65.80	-2	6,692	-0.03%
2019/01/29	6	66.28	7	66.70	66.90	-1	6,755	-0.01%
2019/01/28	5	66.22	5	66.04	66.30	0	6,809	0.00%
2019/01/25	13	65.88	9	65.76	64.40	4	6,929	0.06%
2019/01/24	7	63.04	9	64.28	65.60	-2	6,718	-0.03%
2019/01/23	4	59.60	9	59.31	60.00	-5	6,490	-0.08%
2019/01/22	0	0.00	2	56.20	56.30	-2	6,503	-0.03%
2019/01/21	6	54.42	4	54.85	55.20	2	6,652	0.03%
2019/01/18	0	0.00	2	57.50	58.10	-2	6,676	-0.03%
2019/01/17	2	57.65	2	58.35	56.60	0	6,808	0.00%
2019/01/16	7	57.37	5	57.52	57.80	2	6,925	0.03%
2019/01/15	2	53.90	5	54.76	56.50	-3	7,096	-0.04%
2019/01/11	3	55.10	1	55.80	54.60	2	7,486	0.03%
2019/01/10	3	55.33	7	55.59	55.10	-4	7,773	-0.05%
2019/01/09	3	53.03	3	53.23	53.00	0	7,830	0.00%
2019/01/08	1	53.10	0	0.00	52.50	1	7,968	0.01%
2019/01/07	3	53.33	6	53.20	52.80	-3	8,129	-0.04%
2019/01/04	27	52.84	3	52.93	52.50	24	8,277	0.29%
2019/01/03	3	57.20	5	58.18	58.30	-2	8,492	-0.02%
2019/01/02	4	61.40	3	62.73	61.10	1	8,680	0.01%
2018/12/28	2	65.60	4	65.83	65.00	-2	8,801	-0.02%
2018/12/27	5	63.94	2	64.20	63.70	3	9,037	0.03%
2018/12/26	5	64.82	3	64.40	63.20	2	9,370	0.02%
2018/12/25	7	65.51	3	65.67	65.00	4	9,769	0.04%
2018/12/24	13	67.45	9	67.81	67.10	4	10,018	0.04%
2018/12/22	1	64.50	10	64.03	65.00	-9	10,207	-0.09%
2018/12/21	8	57.99	7	58.90	59.10	1	10,623	0.01%
2018/12/20	4	60.08	3	60.53	59.00	1	10,960	0.01%
2018/12/19	8	59.60	10	60.51	60.50	-2	11,468	-0.02%
2018/12/18	7	61.79	6	62.88	61.00	1	11,953	0.01%
2018/12/17	1	62.90	4	63.63	63.20	-3	12,303	-0.02%
2018/12/14	12	63.12	2	63.65	63.20	10	12,465	0.08%
2018/12/13	18	66.74	13	67.37	65.00	5	12,579	0.04%
2018/12/12	1	66.10	8	65.29	66.20	-7	12,862	-0.05%
2018/12/11	3	64.47	1	64.70	64.50	2	13,107	0.02%
2018/12/10	11	65.95	8	65.03	64.30	3	13,465	0.02%
2018/12/07	2	64.65	8	64.40	64.40	-6	13,711	-0.04%
2018/12/06	6	65.85	10	66.40	64.80	-4	14,114	-0.03%
2018/12/05	8	67.24	1	66.80	66.90	7	14,250	0.05%
2018/12/04	5	69.46	2	70.10	69.20	3	14,513	0.02%
2018/12/03	3	68.27	3	68.90	68.30	0	14,797	0.00%
2018/11/30	11	66.55	20	66.11	67.80	-9	14,973	-0.06%
2018/11/29	11	70.13	6	71.02	68.20	5	14,764	0.03%
2018/11/28	5	71.52	0	0.00	71.00	5	14,595	0.03%
2018/11/27	5	72.44	10	72.66	73.00	-5	14,535	-0.03%
2018/11/26	18	70.02	18	71.52	72.30	0	14,478	0.00%
2018/11/23	10	75.00	7	75.56	74.80	3	14,229	0.02%
2018/11/22	8	78.90	0	0.00	76.50	8	14,115	0.06%
2018/11/21	2	80.45	3	80.73	80.30	-1	14,052	-0.01%
2018/11/19	2	80.60	2	80.40	80.70	0	14,004	0.00%
2018/11/16	9	81.30	1	82.50	80.30	8	14,049	0.06%
2018/11/15	18	83.49	11	83.96	82.20	7	13,976	0.05%
2018/11/14	46	85.65	37	85.12	83.80	9	13,824	0.07%
2018/11/13	11	79.26	7	79.56	80.90	4	13,419	0.03%
2018/11/12	24	80.95	28	80.36	80.20	-4	13,402	-0.03%
2018/11/09	1	78.90	8	79.21	79.80	-7	13,327	-0.05%
2018/11/08	12	79.57	11	80.94	78.50	1	13,296	0.01%
2018/11/07	10	81.11	14	81.67	80.30	-4	13,236	-0.03%
2018/11/06	18	80.67	7	80.90	79.50	11	13,157	0.08%
2018/11/05	5	79.40	4	79.53	78.60	1	12,993	0.01%
2018/11/02	19	79.11	17	79.81	77.70	2	12,891	0.02%
2018/11/01	9	74.51	10	74.39	74.50	-1	12,665	-0.01%
2018/10/31	26	75.08	21	74.72	74.30	5	12,596	0.04%
2018/10/30	7	71.87	6	72.68	74.20	1	12,473	0.01%
2018/10/29	8	75.19	14	76.64	72.20	-6	12,330	-0.05%
2018/10/26	11	80.68	16	81.06	77.10	-5	12,151	-0.04%
2018/10/25	2	79.80	2	79.50	80.00	0	12,043	0.00%
2018/10/24	23	81.74	12	81.62	81.10	11	11,906	0.09%
2018/10/23	17	82.22	19	82.71	81.40	-2	11,815	-0.02%
2018/10/22	11	80.86	9	81.68	81.80	2	11,596	0.02%
2018/10/19	26	76.56	34	77.23	78.70	-8	11,432	-0.07%
2018/10/18	20	77.13	28	74.27	76.90	-8	11,219	-0.07%
2018/10/17	16	76.69	6	77.20	75.00	10	10,919	0.09%
2018/10/16	13	77.97	24	78.30	75.50	-11	10,849	-0.10%
2018/10/15	26	79.40	27	79.57	78.00	-1	10,703	-0.01%
2018/10/12	31	79.65	12	79.73	81.00	19	10,551	0.18%
2018/10/11	11	79.42	30	79.50	77.40	-19	10,349	-0.18%
2018/10/09	12	84.53	13	84.84	86.00	-1	10,213	-0.01%
2018/10/08	14	85.21	3	85.27	83.00	11	10,041	0.11%
2018/10/05	22	86.06	119	86.38	86.00	-97	9,870	-0.98%	大賣/
2018/10/04	25	84.92	26	85.75	88.90	-1	9,556	-0.01%
2018/10/03	35	88.49	73.4	88.31	84.30	-38.4	9,225	-0.42%
2018/10/02	15.2	91.25	16	90.94	90.00	-0.8	8,836	-0.01%
2018/10/01	23	92.60	4	92.63	92.50	19	8,548	0.22%
2018/09/28	37.2	93.26	13	92.42	90.90	24.2	8,092	0.30%
2018/09/27	11	97.99	13	98.31	99.00	-2	7,571	-0.03%
2018/09/26	18	94.64	27	94.34	100.00	-9	7,234	-0.12%
2018/09/25	21	95.54	23.1	96.81	91.40	-2.1	6,718	-0.03%
2018/09/21	32	90.04	29	90.34	93.50	3	6,141	0.05%
2018/09/20	112	85.26	3	84.97	86.20	109	5,790	1.88%	大買/鉅額交易
2018/09/19	6	84.85	7	84.99	84.40	-1	5,686	-0.02%
2018/09/18	37	84.70	13	85.08	83.50	24	5,687	0.42%
2018/09/17	20	83.79	22	83.60	85.20	-2	5,506	-0.04%
2018/09/14	13	79.28	10	79.70	80.00	3	5,357	0.06%
2018/09/13	16	84.49	4	85.15	83.10	12	5,057	0.24%
2018/09/12	19	83.10	17	82.20	85.00	2	4,890	0.04%
2018/09/11	7	77.17	19	76.42	79.50	-12	5,000	-0.24%
2018/09/10	25	75.76	15	75.29	77.50	10	4,947	0.20%
2018/09/07	24	74.12	16	73.74	74.50	8	4,690	0.17%
2018/09/06	8	70.78	8	70.95	69.30	0	4,552	0.00%
2018/09/05	5	68.22	7	67.84	69.70	-2	4,361	-0.05%
2018/09/04	1	63.00	0	0.00	63.40	1	4,267	0.02%
2018/09/03	1	62.80	5	63.68	62.60	-4	4,278	-0.09%
2018/08/31	5	64.10	3	64.53	63.80	2	4,283	0.05%
2018/08/30	141	64.21	1	64.40	64.10	140	4,310	3.25%	大買/鉅額交易
2018/08/27	11	62.57	2	62.65	62.70	9	4,500	0.20%
2018/08/24	2	62.30	1	61.60	62.00	1	4,559	0.02%
2018/08/23	10	63.95	13	63.35	62.90	-3	4,554	-0.07%
2018/08/22	10	61.30	0	0.00	60.80	10	4,475	0.22%
2018/08/21	2	61.40	0	0.00	61.10	2	4,499	0.04%
2018/08/20	1	59.00	146	59.68	61.50	-145	4,545	-3.19%	大賣/鉅額交易
2018/08/17	3	61.10	21	61.18	60.50	-18	4,488	-0.40%
2018/08/16	1	61.00	0	0.00	62.80	1	4,435	0.02%
2018/08/15	10	62.10	2	62.15	62.00	8	4,526	0.18%
2018/08/14	1	62.90	0	0.00	63.60	1	4,522	0.02%
2018/08/13	0	0.00	1	63.00	62.00	-1	4,511	-0.02%
2018/08/10	13	66.02	0	0.00	65.10	13	4,476	0.29%
2018/08/09	1	66.80	1	67.20	66.70	0	4,462	0.00%
2018/08/08	10	68.90	0	0.00	68.50	10	4,433	0.23%
2018/08/01	1	69.80	0	0.00	69.30	1	4,488	0.02%
2018/07/31	0	0.00	2	69.30	69.30	-2	4,509	-0.04%
2018/07/30	2	70.30	0	0.00	68.70	2	4,552	0.04%
2018/07/26	1	67.00	2	68.20	68.30	-1	4,516	-0.02%
2018/07/23	0	0.00	3	70.40	70.00	-3	4,763	-0.06%
2018/07/20	3	68.90	0	0.00	69.00	3	4,936	0.06%
2018/07/18	1	68.30	0	0.00	68.10	1	4,975	0.02%
2018/07/17	3	72.00	3	70.50	67.20	0	4,953	0.00%
2018/07/16	2	68.50	3	68.93	70.60	-1	4,762	-0.02%
2018/07/13	5	64.20	5	64.88	64.20	0	4,662	0.00%
2018/07/12	0	0.00	3	65.00	64.50	-3	4,647	-0.06%
2018/07/10	0	0.00	1	65.40	65.40	-1	4,665	-0.02%
2018/07/09	0	0.00	1	63.00	63.40	-1	4,700	-0.02%
2018/07/06	1	60.60	0	0.00	61.30	1	4,740	0.02%
2018/07/05	3	62.00	0	0.00	61.00	3	5,370	0.06%
2018/07/04	0	0.00	1	61.50	62.40	-1	6,067	-0.02%
2018/07/03	0	0.00	10	61.20	60.10	-10	6,390	-0.16%
2018/06/29	0	0.00	2	63.95	63.50	-2	7,054	-0.03%
2018/06/28	4	64.10	6	63.33	63.90	-2	7,658	-0.03%
2018/06/27	5	66.62	3	65.73	62.70	2	8,332	0.02%
2018/06/26	2	62.00	22	63.33	64.90	-20	8,802	-0.23%
2018/06/25	0	0.00	1	63.20	62.10	-1	8,792	-0.01%
2018/06/22	4	63.60	7	62.79	61.60	-3	8,963	-0.03%
2018/06/21	7	69.44	12	68.16	66.20	-5	9,315	-0.05%
2018/06/20	33	70.54	25	70.35	70.20	8	9,496	0.08%
2018/06/19	2	65.50	15	66.94	69.50	-13	9,680	-0.13%
2018/06/15	8	64.14	9	64.77	63.20	-1	9,827	-0.01%
2018/06/14	45	64.30	28	64.34	62.50	17	9,898	0.17%
2018/06/13	3	57.50	2	60.60	60.60	1	10,054	0.01%
2018/06/11	0	0.00	1	54.50	54.70	-1	10,221	-0.01%
2018/06/08	8	55.56	2	55.00	54.70	6	10,384	0.06%
2018/06/07	0	0.00	3	58.10	56.60	-3	10,840	-0.03%
2018/06/06	6	58.55	3	58.80	58.90	3	11,129	0.03%
2018/06/05	0	0.00	1	57.80	56.20	-1	11,160	-0.01%
2018/06/04	8	58.11	3	58.27	58.00	5	11,225	0.04%
2018/05/31	0	0.00	8	50.64	49.35	-8	11,491	-0.07%
2018/05/29	2	52.20	0	0.00	50.50	2	11,998	0.02%
2018/05/28	3	53.20	0	0.00	50.30	3	12,283	0.02%
2018/05/25	2	57.00	3	57.90	55.10	-1	12,605	-0.01%
2018/05/24	0	0.00	12	58.90	59.00	-12	13,238	-0.09%
2018/05/23	6	59.85	2	58.30	59.20	4	13,666	0.03%
2018/05/21	0	0.00	2	52.00	53.50	-2	14,389	-0.01%
2018/05/11	9	52.36	0	0.00	52.00	9	17,175	0.05%
2018/05/10	1	48.00	0	0.00	48.60	1	17,546	0.01%
2018/05/07	9	50.83	0	0.00	52.00	9	17,936	0.05%
2018/05/02	0	0.00	7	68.00	65.80	-7	18,092	-0.04%
2018/04/30	0	0.00	9	71.30	73.10	-9	18,108	-0.05%
2018/04/27	9	72.58	10	73.43	73.80	-1	18,128	-0.01%
2018/04/26	7	76.26	3	82.10	73.70	4	17,823	0.02%
2018/04/25	3	80.67	5	81.20	81.80	-2	17,643	-0.01%
2018/04/24	2	81.00	70	84.38	81.00	-68	17,647	-0.39%
2018/04/23	1	83.50	3	83.50	83.50	-2	17,918	-0.01%
2018/04/20	3	83.03	36	84.94	82.60	-33	17,939	-0.18%
2018/04/19	3	83.27	6	83.13	83.50	-3	17,908	-0.02%
2018/04/18	0	0.00	1	84.50	83.10	-1	17,921	-0.01%
2018/04/17	0	0.00	3	83.60	83.00	-3	17,958	-0.02%
2018/04/16	2	82.00	5	84.94	82.60	-3	18,044	-0.02%
2018/04/13	3	83.27	3	80.43	84.80	0	18,169	0.00%
2018/04/12	6	84.85	2	84.75	85.00	4	18,343	0.02%
2018/04/11	24	84.24	36	84.47	86.00	-12	18,776	-0.06%
2018/04/10	57	89.19	37	90.06	83.30	20	18,412	0.11%
2018/04/09	38	90.11	52	90.21	92.50	-14	17,913	-0.08%
2018/04/03	20	83.08	18	83.27	84.10	2	17,701	0.01%
2018/04/02	28	82.62	33	82.84	81.70	-5	17,646	-0.03%
2018/03/31	38	81.46	35	81.39	80.50	3	17,313	0.02%
2018/03/30	72	80.97	48	81.00	83.40	24	16,682	0.14%
2018/03/29	13	72.05	14	71.65	75.90	-1	15,958	-0.01%
2018/03/28	12	69.47	8	69.13	69.00	4	15,366	0.03%
2018/03/27	37	70.04	34	70.04	69.50	3	15,310	0.02%
2018/03/26	24	68.91	448	69.52	70.00	-424	15,026	-2.82%	大賣/鉅額交易
2018/03/23	38	65.52	239	66.37	67.50	-201	14,647	-1.37%	大賣/鉅額交易
2018/03/22	38	67.39	257	66.99	65.70	-219	14,338	-1.53%	大賣/鉅額交易
2018/03/21	24	66.21	521	65.87	65.70	-497	13,650	-3.64%	大賣/鉅額交易
2018/03/20	5	63.56	204	64.10	64.30	-199	13,424	-1.48%	大賣/鉅額交易
2018/03/19	16	64.41	620	64.52	63.10	-604	13,399	-4.51%	大賣/鉅額交易
2018/03/16	8	61.53	8	62.43	61.20	0	13,028	0.00%
2018/03/15	36	61.37	29	61.28	61.40	7	12,907	0.05%
2018/03/14	27	60.81	15	60.93	61.00	12	12,787	0.09%
2018/03/13	17	63.63	21	62.56	60.00	-4	12,630	-0.03%
2018/03/12	15	58.93	517	62.62	62.90	-502	12,141	-4.13%	大賣/鉅額交易
2018/03/09	4	57.13	4	59.80	57.20	0	11,822	0.00%
2018/03/08	5	58.16	5	58.08	58.50	0	11,720	0.00%
2018/03/07	17	59.36	14	59.77	58.00	3	11,607	0.03%
2018/03/06	14	59.17	21	60.80	60.70	-7	11,486	-0.06%
2018/03/05	17	60.56	18	60.24	59.00	-1	11,234	-0.01%
2018/03/02	27	62.21	18	63.01	61.80	9	10,941	0.08%
2018/03/01	16	62.81	269	63.55	63.50	-253	10,699	-2.36%	大賣/鉅額交易
2018/02/27	18	61.95	361	62.23	62.50	-343	10,391	-3.30%	大賣/鉅額交易
2018/02/26	18	56.21	18	57.79	59.00	0	10,017	0.00%
2018/02/23	45	64.66	127	67.23	56.50	-82	9,342	-0.88%	大賣/
2018/02/22	30	60.66	33.1	61.20	62.70	-3.1	8,886	-0.04%
2018/02/21	17	55.68	10	55.47	57.00	7	8,514	0.08%
2018/02/12	1	48.50	23	50.35	51.90	-22	8,049	-0.27%
2018/02/09	6	47.71	4	47.14	47.20	2	7,837	0.03%
2018/02/08	15	48.15	66	49.51	46.30	-51	7,587	-0.67%
2018/02/07	34	54.33	69	51.06	48.95	-35	7,199	-0.49%
2018/02/06	14	56.58	312	59.79	52.20	-298	6,565	-4.54%	大賣/鉅額交易
2018/02/05	8	55.89	214.3	55.26	58.00	-206.3	5,914	-3.49%	大賣/鉅額交易
2018/02/02	12	51.32	24	52.25	52.80	-12	5,273	-0.23%
2018/02/01	16	43.59	17	47.10	48.00	-1	4,891	-0.02%
2018/01/31	2	43.50	11.7	41.62	43.65	-9.7	4,577	-0.21%
2018/01/29	5	40.58	0	0.00	39.70	5	4,515	0.11%
2018/01/26	6	40.52	0	0.00	40.00	6	4,440	0.14%
2018/01/25	0	0.00	1	42.00	42.00	-1	4,341	-0.02%
2018/01/23	0	0.00	3	40.50	41.60	-3	4,313	-0.07%
2018/01/19	0	0.00	6	36.60	37.55	-6	4,297	-0.14%
2018/01/17	0	0.00	11	29.70	34.10	-11	4,175	-0.26%
2018/01/16	0	0.00	4	33.00	33.00	-4	3,850	-0.10%
2018/01/12	0	0.00	6	41.75	40.70	-6	3,807	-0.16%
2018/01/11	6	44.28	3	45.20	45.20	3	3,760	0.08%
2018/01/10	7	39.61	11	39.55	41.10	-4	3,707	-0.11%
2018/01/09	10	36.06	21	37.24	37.40	-11	3,597	-0.31%
2018/01/08	24	32.98	9	33.98	34.00	15	3,450	0.43%
2018/01/05	29	28.76	45	28.84	30.95	-16	3,223	-0.50%
2018/01/04	38	27.22	12	27.73	28.15	26	2,767	0.94%
2018/01/03	11	24.45	8	25.32	25.60	3	2,512	0.12%
2018/01/02	5	23.04	5	22.61	23.30	0	2,309	0.00%