世紀鋼 (9958)-元大-北屯券商分點個股進出

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
240.5
漲跌
▼8.0
漲幅
-3.22%
成交量
26,024張
產業
上市鋼鐵類股
819人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－元大-北屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北屯券商分點個股進出
元大-北屯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
2024/05/15	13	256.35	13	258.62	240.50	0	7,505	0.00%
2024/05/14	2	244.52	3.2	246.84	248.50	-1.2	7,230	-0.02%
2024/05/13	4	238.12	2	240.50	236.00	2	6,998	0.03%
2024/05/10	2	219.50	2.1	221.29	224.50	-0.1	6,820	0.00%
2024/05/09	15.5	230.90	15	231.60	225.50	0.5	6,721	0.01%
2024/05/08	6	221.67	6	227.08	231.00	0	6,564	0.00%
2024/05/07	1	225.00	0	212.00	210.00	1	6,467	0.01%
2024/05/03	0.3	230.00	1	232.50	230.00	-0.7	6,489	-0.01%
2024/05/02	7	231.21	1	228.50	230.00	6	6,487	0.09%
2024/04/30	2	222.00	2	222.75	223.50	0	6,468	0.00%
2024/04/29	2	219.25	2	220.50	217.50	0	6,652	0.00%
2024/04/25	11.3	203.26	0	0.00	207.50	11.3	6,699	0.17%
2024/04/22	3	201.50	1	198.02	198.00	2	6,803	0.03%
2024/04/19	0	0.00	0.5	215.95	212.00	-0.5	6,981	-0.01%
2024/04/18	3	212.71	2	216.50	215.50	1	6,969	0.01%
2024/04/17	0.3	221.38	2	219.25	216.50	-1.7	6,996	-0.02%
2024/04/16	4.2	210.67	4	213.63	211.50	0.2	7,118	0.00%
2024/04/15	6	211.50	8	212.44	210.00	-2	7,041	-0.03%
2024/04/12	5	202.00	16	197.09	206.50	-11	6,916	-0.16%
2024/04/11	6	205.33	0.1	208.00	200.50	5.9	6,878	0.09%
2024/04/10	6	225.10	6	227.50	222.50	0	6,709	0.00%
2024/04/09	0	0.00	2	214.00	212.00	-2	6,606	-0.03%
2024/04/08	1	211.50	0	0.00	213.50	1	6,659	0.02%
2024/04/03	5	214.90	2	213.50	216.00	3	6,637	0.05%
2024/04/02	0	0.00	1	213.50	212.50	-1	6,604	-0.02%
2024/04/01	1	218.00	0	0.00	217.00	1	6,618	0.02%
2024/03/28	0	0.00	1	221.00	221.00	-1	6,601	-0.02%
2024/03/27	0.1	224.50	0	223.50	221.50	0.1	6,580	0.00%
2024/03/26	1.2	235.83	1	240.24	228.50	0.2	6,614	0.00%
2024/03/25	6	232.25	6.2	236.01	237.50	-0.2	6,471	0.00%
2024/03/21	8.2	218.81	4	219.00	219.50	4.2	6,438	0.06%
2024/03/20	2	209.23	2	201.75	207.50	0	6,744	0.00%
2024/03/19	2	223.25	0	0.00	217.50	2	6,635	0.03%
2024/03/18	2	224.50	0	0.00	224.00	2	6,628	0.03%
2024/03/15	3	226.67	0	226.50	225.00	3	6,641	0.05%
2024/03/14	2	237.00	0.1	233.50	232.00	1.9	6,668	0.03%
2024/03/13	0	258.00	0	0.00	246.00	0	6,671	0.00%
2024/03/12	0.1	249.40	0	0.00	248.50	0.1	6,712	0.00%
2024/03/11	3	237.17	3	237.99	230.50	0	6,718	0.00%
2024/03/07	1	240.00	0	241.00	241.00	1	6,793	0.01%
2024/03/05	0	0.00	0	249.00	249.00	0	6,663	0.00%
2024/03/04	8	262.00	0	256.88	252.50	8	6,596	0.12%
2024/03/01	0	261.00	0	0.00	260.00	0	6,539	0.00%
2024/02/29	2	263.50	2	256.00	257.50	0	6,506	0.00%
2024/02/23	12	264.88	11	256.04	253.00	1	6,487	0.02%
2024/02/22	1	244.11	2	251.50	254.50	-1	6,364	-0.02%
2024/02/20	1	244.50	0	238.95	237.50	1	6,315	0.02%
2024/02/19	0	0.00	4.2	246.18	240.50	-4.2	6,365	-0.07%
2024/02/16	1	247.01	3.4	247.16	248.00	-2.4	6,428	-0.04%
2024/02/15	5.2	234.21	2.2	229.19	235.00	3	6,407	0.05%
2024/02/05	1	217.10	0	220.00	219.00	1	6,563	0.02%
2024/02/01	0	0.00	0	217.00	217.00	0	6,831	0.00%
2024/01/31	1	219.00	0	218.00	219.00	1	6,912	0.01%
2024/01/30	0	0.00	1	224.00	222.50	-1	6,893	-0.01%
2024/01/29	6	226.41	4	226.13	225.00	2	6,876	0.03%
2024/01/26	1	220.00	0	0.00	219.50	1	6,900	0.01%
2024/01/25	0.4	219.00	0	216.50	217.00	0.4	6,971	0.01%
2024/01/24	2	217.75	0	0.00	216.50	2	7,217	0.03%
2024/01/23	9.2	218.45	10	218.25	220.50	-0.8	7,271	-0.01%
2024/01/22	0	205.58	1	193.00	205.50	-1	7,049	-0.01%
2024/01/19	1	195.00	2	194.99	191.00	-1	6,986	-0.01%
2024/01/18	1	197.00	1	196.01	197.00	0	6,972	0.00%
2024/01/16	0	204.50	1	203.50	204.50	-1	6,830	-0.01%
2024/01/15	2	198.02	3	194.83	203.50	-1	6,744	-0.01%
2024/01/12	1	190.00	0	0.00	189.00	1	6,546	0.02%
2024/01/11	0	0.00	5.1	190.48	191.50	-5.1	6,489	-0.08%
2024/01/10	1	182.00	1	188.49	189.00	0	6,488	0.00%
2024/01/09	0	0.00	0.2	182.50	186.50	-0.2	6,323	0.00%
2024/01/08	0	0.00	4	183.13	183.50	-4	6,330	-0.06%
2024/01/04	1.1	178.16	3.3	178.00	180.00	-2.1	6,296	-0.03%
2024/01/03	0	176.00	1	177.00	177.50	-1	6,295	-0.02%
2023/12/27	1	169.00	0	0.00	168.00	1	6,389	0.02%
2023/12/26	0	0.00	5	169.00	172.50	-5	6,375	-0.08%
2023/12/25	0.1	169.50	0	0.00	168.00	0.1	6,407	0.00%
2023/12/22	1	172.50	0	0.00	171.50	1	6,401	0.02%
2023/12/21	0.3	171.50	5	171.52	173.50	-4.8	6,430	-0.07%
2023/12/19	5	181.10	4	179.00	181.50	1	6,383	0.02%
2023/12/18	7	176.51	0.1	178.50	181.50	7	6,314	0.11%
2023/12/15	14.1	190.40	20	178.85	172.00	-5.9	6,262	-0.09%
2023/12/14	1	185.51	3	187.50	186.50	-2	5,929	-0.03%
2023/12/13	1	183.00	0	0.00	180.00	1	6,067	0.02%
2023/12/12	2	183.50	3	181.00	181.00	-1	6,307	-0.02%
2023/12/11	1	178.00	2	178.75	179.00	-1	6,307	-0.02%
2023/12/08	1	184.50	0.2	182.50	182.50	0.8	6,312	0.01%
2023/12/07	0	182.00	0.2	179.78	182.00	-0.2	6,321	0.00%
2023/12/06	2	178.50	1	178.50	180.00	1	6,256	0.02%
2023/12/05	2.3	178.20	5.8	171.70	179.00	-3.5	6,182	-0.06%
2023/12/04	2.3	171.35	0.2	169.00	171.00	2.1	6,046	0.03%
2023/11/30	0	166.00	0	0.00	166.00	0	6,185	0.00%
2023/11/29	1.2	165.67	0	0.00	166.00	1.2	6,221	0.02%
2023/11/28	0	0.00	1	167.50	166.50	-1	6,249	-0.02%
2023/11/27	4.3	169.05	0.1	168.00	166.50	4.2	6,305	0.07%
2023/11/24	0.1	173.00	1	172.00	173.50	-0.9	6,299	-0.01%
2023/11/22	2	170.00	1	169.00	168.00	1	6,358	0.02%
2023/11/21	0.2	168.00	2	164.50	163.50	-1.8	6,356	-0.03%
2023/11/20	1	167.00	1	168.00	165.50	0	6,356	0.00%
2023/11/16	4	168.00	4	169.13	170.00	0	6,303	0.00%
2023/11/15	2	168.00	1	166.97	165.50	1	6,246	0.02%
2023/11/14	2	164.25	5	167.20	169.00	-3	6,146	-0.05%
2023/11/13	14	165.93	2	170.25	166.00	12	6,074	0.20%
2023/11/10	11	152.77	16	154.84	159.00	-5	5,813	-0.09%
2023/11/09	1	145.50	2	148.50	151.00	-1	5,631	-0.02%
2023/11/08	7	144.79	5	145.40	147.00	2	5,657	0.04%
2023/11/06	0	0.00	1	143.00	141.00	-1	5,696	-0.02%
2023/11/03	2	139.00	1	140.00	140.00	1	5,700	0.02%
2023/11/02	5	142.60	3.1	140.48	139.50	1.9	5,716	0.03%
2023/11/01	6.1	138.94	8	142.19	143.50	-1.9	5,589	-0.03%
2023/10/31	3	154.33	1	155.00	150.50	2	5,324	0.04%
2023/10/27	1	164.50	1	166.50	167.50	0	5,387	0.00%
2023/10/26	1	169.00	0	0.00	164.00	1	5,434	0.02%
2023/10/25	2	173.50	2	171.00	170.00	0	5,423	0.00%
2023/10/23	1	170.50	3	175.17	173.00	-2	5,583	-0.04%
2023/10/20	1	168.00	1	169.00	170.50	0	5,712	0.00%
2023/10/19	3	174.67	3	173.50	173.00	0	5,913	0.00%
2023/10/17	2	177.75	4	179.25	179.50	-2	5,956	-0.03%
2023/10/13	0	0.00	1	171.50	172.00	-1	6,119	-0.02%
2023/10/12	1	173.00	0	0.00	175.50	1	6,335	0.02%
2023/10/05	3	178.00	1	180.43	175.00	2	6,810	0.03%
2023/10/04	3	177.39	3	178.83	182.00	0	6,988	0.00%
2023/10/03	0	0.00	2	180.00	176.50	-2	7,197	-0.03%
2023/09/28	3	182.00	2	181.50	181.00	1	7,767	0.01%
2023/09/26	1	181.00	1	182.50	179.00	0	7,938	0.00%
2023/09/25	1	176.00	1	174.03	177.50	0	8,099	0.00%
2023/09/22	1	181.00	0	0.00	181.00	1	8,446	0.01%
2023/09/21	3	181.67	3	183.50	181.00	0	8,655	0.00%
2023/09/20	2	186.00	2	185.52	183.00	0	8,701	0.00%
2023/09/19	9	186.61	8	186.38	187.00	1	8,614	0.01%
2023/09/18	16	190.56	19.2	190.74	188.00	-3.2	8,476	-0.04%
2023/09/15	53	174.54	50	175.27	178.50	3	8,215	0.04%
2023/09/14	2	162.09	2	164.50	167.50	0	7,911	0.00%
2023/09/13	3.1	160.31	4	160.00	160.50	-0.9	7,851	-0.01%
2023/09/12	4	168.88	5	169.60	165.50	-1	7,792	-0.01%
2023/09/11	5.1	169.41	6	170.58	170.00	-0.9	7,726	-0.01%
2023/09/08	3	167.50	2.1	167.00	166.50	0.9	7,673	0.01%
2023/09/07	3	165.50	4	165.25	165.50	-1	7,677	-0.01%
2023/09/06	4	169.88	10.1	170.70	166.00	-6.1	7,691	-0.08%
2023/09/05	6	164.01	6	164.17	165.00	0	7,660	0.00%
2023/09/04	9	158.00	9	158.44	159.00	0	7,600	0.00%
2023/09/01	4.1	159.51	4	160.25	159.00	0.1	7,583	0.00%
2023/08/31	5	159.30	5	160.50	160.00	0	7,547	0.00%
2023/08/30	8	157.50	7	158.36	157.50	1	7,489	0.01%
2023/08/29	7	154.29	7	156.50	157.00	0	7,445	0.00%
2023/08/28	2	150.49	2	147.75	150.00	0	7,327	0.00%
2023/08/25	0	0.00	0.1	143.00	144.00	-0.1	7,256	0.00%
2023/08/24	0	0.00	2	142.25	142.50	-2	7,278	-0.03%
2023/08/23	1.1	142.53	2	142.75	142.00	-0.9	7,413	-0.01%
2023/08/22	14	139.36	6	138.42	138.00	8	7,463	0.11%
2023/08/21	1	138.00	1	139.50	138.50	0	7,474	0.00%
2023/08/18	3	142.00	3	140.97	138.50	0	7,510	0.00%
2023/08/17	3	139.55	4	139.88	143.50	-1	7,497	-0.01%
2023/08/16	2	139.00	0	0.00	137.00	2	7,498	0.03%
2023/08/15	0	0.00	1	140.00	140.00	-1	7,496	-0.01%
2023/08/14	3	139.50	3	138.33	139.00	0	7,452	0.00%
2023/08/10	1	145.00	1	147.50	145.00	0	7,284	0.00%
2023/08/09	0	0.00	3.1	152.83	151.50	-3.1	7,190	-0.04%
2023/08/08	3	157.18	0	0.00	157.00	3	7,172	0.04%
2023/08/07	0	153.50	0	0.00	153.00	0	7,096	0.00%
2023/08/04	0	0.00	1	152.50	153.00	-1	7,112	-0.01%
2023/08/01	1	159.00	2	156.00	156.00	-1	7,157	-0.01%
2023/07/31	0	0.00	0	160.00	160.50	0	7,087	0.00%
2023/07/25	7	165.07	4	164.50	164.50	3	6,878	0.04%
2023/07/24	0	0.00	1.1	160.00	158.50	-1.1	6,735	-0.02%
2023/07/21	1.1	146.93	0	0.00	149.50	1.1	6,458	0.02%
2023/07/20	0	146.00	2.6	144.94	147.50	-2.5	6,443	-0.04%
2023/07/19	0.1	142.00	1	143.00	142.50	-1	6,420	-0.01%
2023/07/18	0.2	144.75	0	0.00	141.50	0.2	6,490	0.00%
2023/07/17	0	0.00	4.1	147.65	149.00	-4.1	6,392	-0.06%
2023/07/14	6	146.67	5	146.30	144.00	1	6,242	0.02%
2023/07/13	3.1	147.15	2	147.25	144.50	1.1	6,123	0.02%
2023/07/12	5	141.80	4	142.00	143.00	1	5,938	0.02%
2023/07/11	12	144.46	8	141.25	140.50	4	5,853	0.07%
2023/07/10	5	145.80	8	147.06	146.00	-3	5,727	-0.05%
2023/07/07	15	142.75	26	147.52	144.00	-11	5,747	-0.19%
2023/07/06	3	135.50	1	135.50	136.50	2	5,326	0.04%
2023/07/05	0	0.00	0	133.50	131.00	0	5,329	0.00%
2023/07/04	0.3	136.00	1	134.04	133.50	-0.7	5,304	-0.01%
2023/07/03	4	140.38	6	137.75	137.50	-2	5,175	-0.04%
2023/06/30	2	132.50	4	133.75	136.00	-2	4,961	-0.04%
2023/06/29	0	0.00	26	129.27	129.50	-26	4,553	-0.57%
2023/06/28	4	116.25	3	116.33	118.00	1	4,363	0.02%
2023/06/21	0	0.00	2	111.50	112.00	-2	4,249	-0.05%
2023/06/20	2	112.50	0	0.00	112.50	2	4,249	0.05%
2023/06/19	0	0.00	2	112.50	112.50	-2	4,251	-0.05%
2023/06/16	1	113.50	0	0.00	113.00	1	4,261	0.02%
2023/06/14	2	109.00	1	109.00	111.00	1	4,242	0.02%
2023/06/09	0	115.50	5.3	115.53	116.00	-5.3	4,198	-0.13%
2023/06/08	0	0.00	2	112.00	110.00	-2	4,149	-0.05%
2023/06/07	0.2	112.00	4	111.88	112.50	-3.8	4,176	-0.09%
2023/06/05	0	0.00	0	111.50	109.50	0	4,162	0.00%
2023/06/01	0	0.00	0	111.00	111.00	0	4,174	0.00%
2023/05/30	2.1	110.22	4	109.50	109.50	-1.9	4,128	-0.05%
2023/05/29	8	110.69	31.2	109.28	109.50	-23.2	4,073	-0.57%
2023/05/26	1	103.00	30	103.40	103.00	-29	3,928	-0.74%
2023/05/25	1	98.70	1	99.00	98.60	0	3,868	0.00%
2023/05/23	1	101.00	0	0.00	101.00	1	3,851	0.03%
2023/05/22	0	0.00	2	102.50	102.50	-2	3,926	-0.05%
2023/05/19	4	98.78	1	98.80	98.00	3	3,934	0.08%
2023/05/17	0	0.00	1	100.00	100.00	-1	3,948	-0.03%
2023/05/16	18	99.00	1	99.70	98.90	17	3,959	0.43%
2023/05/15	0	0.00	1	99.00	98.20	-1	3,957	-0.03%
2023/05/11	1	101.00	0.1	100.50	100.00	0.9	3,975	0.02%
2023/05/10	0	0.00	1	106.00	103.50	-1	3,949	-0.03%
2023/05/09	1	103.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	0	0.00	1.1	109.03	109.00	-1.1	3,971	-0.03%
2023/05/05	0.1	115.50	5	115.30	114.00	-4.9	3,883	-0.13%
2023/05/04	2.3	116.66	1	117.00	117.50	1.3	3,912	0.03%
2023/05/03	3	115.67	1	117.00	116.00	2	4,009	0.05%
2023/05/02	3.1	113.50	0	0.00	113.50	3.1	3,968	0.08%
2023/04/26	0	0.00	1	109.00	111.00	-1	4,020	-0.02%
2023/04/21	0	0.00	10	116.00	115.00	-10	3,934	-0.25%
2023/04/20	0	0.00	0.2	117.00	114.50	-0.2	3,810	0.00%
2023/04/19	0	0.00	3	118.00	115.50	-3	3,799	-0.08%
2023/04/18	0	0.00	0.1	115.00	114.00	-0.1	3,722	0.00%
2023/04/17	1	116.50	0	0.00	115.50	1	3,711	0.03%
2023/04/13	4	112.00	0	0.00	112.50	4	3,634	0.11%
2023/04/12	10	112.50	1	107.50	112.50	9	3,558	0.25%
2023/04/10	1	105.00	34	105.21	105.00	-33	3,443	-0.96%
2023/04/07	3	100.50	34	102.01	102.50	-31	3,296	-0.94%
2023/04/06	0	0.00	1	96.30	98.00	-1	3,247	-0.03%
2023/03/31	0	0.00	10	93.02	94.60	-10	3,358	-0.30%
2023/03/30	0	0.00	5	91.68	92.40	-5	3,436	-0.15%
2023/03/29	15	93.69	0	0.00	93.60	15	3,410	0.44%
2023/03/27	0	0.00	66	97.31	97.30	-66	3,450	-1.91%
2023/03/23	0	0.00	18	99.00	99.00	-18	3,527	-0.51%
2023/03/21	0	0.00	55	98.53	98.50	-55	3,565	-1.54%
2023/03/20	1	100.50	10	101.00	99.50	-9	3,563	-0.25%
2023/03/17	0	0.00	1	98.00	97.60	-1	3,593	-0.03%
2023/03/16	1	95.50	1.5	95.50	96.10	-0.5	3,686	-0.01%
2023/03/15	0.1	99.50	1	97.90	97.90	-0.9	3,776	-0.02%
2023/03/14	1	100.00	1	102.00	99.50	0	3,823	0.00%
2023/03/13	17	97.50	5	98.98	102.00	12	3,864	0.31%
2023/03/10	51	98.39	1.6	98.63	98.50	49.4	3,921	1.26%
2023/03/09	1	102.50	2	103.00	102.50	-1	3,897	-0.03%
2023/03/08	1	105.00	1	106.00	105.00	0	3,900	0.00%
2023/03/07	3	106.67	2	107.00	107.00	1	3,966	0.03%
2023/03/02	0	0.00	1	103.00	102.50	-1	3,986	-0.03%
2023/02/24	1	104.50	1	104.00	104.00	0	4,103	0.00%
2023/02/23	2	106.00	0	0.00	106.50	2	4,187	0.05%
2023/02/22	2	105.00	3	105.83	106.00	-1	4,189	-0.02%
2023/02/21	0	0.00	1	108.00	105.50	-1	4,176	-0.02%
2023/02/17	2	101.75	1	102.50	102.50	1	4,128	0.02%
2023/02/16	0	0.00	2	99.80	99.00	-2	4,124	-0.05%
2023/02/15	0	0.00	1	100.50	100.00	-1	4,121	-0.02%
2023/02/14	3	98.53	0	99.10	99.00	3	4,113	0.07%
2023/02/13	0	0.00	1	97.10	96.90	-1	4,129	-0.02%
2023/02/09	1	99.30	0	0.00	97.70	1	4,117	0.02%
2023/02/08	20	98.40	0.1	98.60	98.40	19.9	4,093	0.49%
2023/02/07	1	100.00	0	0.00	99.50	1	4,073	0.02%
2023/02/03	0	0.00	0.1	104.00	105.00	-0.1	3,971	0.00%
2023/02/02	1	106.50	0	0.00	105.50	1	4,028	0.02%
2023/02/01	1	106.50	7	105.79	105.00	-6	3,987	-0.15%
2023/01/31	0	0.00	5	99.58	99.10	-5	3,898	-0.13%
2023/01/17	1	95.00	1	95.00	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	92.50	91.70	-1	4,093	-0.02%
2023/01/12	0	93.60	0	0.00	92.60	0	4,140	0.00%
2023/01/10	1	93.80	0	0.00	93.30	1	4,159	0.02%
2023/01/09	0	0.00	1	91.80	93.30	-1	4,100	-0.02%
2023/01/06	2	90.05	2	89.80	89.80	0	4,022	0.00%
2023/01/05	1	89.90	0	0.00	89.50	1	4,011	0.02%
2023/01/04	0	0.00	2	90.80	91.70	-2	3,978	-0.05%
2023/01/03	5	90.54	3	90.83	90.90	2	3,951	0.05%
2022/12/30	10	88.90	5	89.50	88.60	5	3,912	0.13%
2022/12/29	0	0.00	160.7	90.37	90.80	-160.7	3,854	-4.17%	大賣/鉅額交易
2022/12/28	4	91.40	7	91.74	91.90	-3	3,763	-0.08%
2022/12/26	14	86.81	1	87.00	86.20	13	3,627	0.36%
2022/12/23	8	92.31	5	90.68	88.90	3	3,619	0.08%
2022/12/22	6.1	88.12	1	86.90	90.00	5.1	3,537	0.14%
2022/12/21	16	84.44	12	85.73	83.70	4	3,507	0.11%
2022/12/20	4	83.03	2.1	81.81	81.70	1.9	3,520	0.06%
2022/12/19	32	87.80	0	0.00	85.50	32	3,524	0.91%
2022/12/16	101	89.62	0	0.00	87.70	101	3,573	2.83%	大買/鉅額交易
2022/12/15	4	91.30	4	91.30	90.90	0	3,556	0.00%
2022/12/14	0	0.00	0.2	90.00	90.30	-0.2	3,528	-0.01%
2022/12/13	0	0.00	1	89.00	87.80	-1	3,500	-0.03%
2022/12/09	25	88.50	5	88.98	88.50	20	3,476	0.58%
2022/12/08	4.1	88.50	1	89.30	90.00	3.1	3,421	0.09%
2022/12/07	2	86.60	1	88.50	85.90	1	3,324	0.03%
2022/12/06	4	90.30	1	91.00	90.20	3	3,217	0.09%
2022/12/02	4.1	88.65	2	88.90	88.70	2.1	3,095	0.07%
2022/11/30	0	0.00	1	85.00	85.00	-1	2,989	-0.03%
2022/11/29	2	83.60	0	0.00	85.10	2	2,969	0.07%
2022/11/28	1.1	82.38	5	79.80	82.50	-3.9	2,896	-0.14%
2022/11/24	0	0.00	2	80.85	82.50	-2	2,859	-0.07%
2022/11/22	1.3	84.75	2	84.00	82.90	-0.7	2,816	-0.02%
2022/11/21	3	86.06	0	0.00	86.30	3	2,738	0.11%
2022/11/18	1	80.70	0	0.00	79.50	1	2,648	0.04%
2022/11/17	0	0.00	1	82.30	82.00	-1	2,654	-0.04%
2022/11/16	2	80.20	3	81.50	81.90	-1	2,656	-0.04%
2022/11/15	5	81.66	0	0.00	81.80	5	2,614	0.19%
2022/11/14	2.1	81.39	0	0.00	81.70	2.1	2,645	0.08%
2022/11/09	1	78.60	0	0.00	78.30	1	3,016	0.03%
2022/11/02	2	78.30	0	0.00	78.70	2	2,941	0.07%
2022/10/31	3	78.73	4	77.58	77.00	-1	2,895	-0.03%
2022/10/28	0	0.00	2	80.80	80.80	-2	2,838	-0.07%
2022/10/26	0	0.00	2	78.20	80.00	-2	2,780	-0.07%
2022/10/25	3	77.10	7	78.09	80.00	-4	2,724	-0.15%
2022/10/24	2	77.85	12	77.60	78.10	-10	2,582	-0.39%
2022/10/21	0.2	73.00	1	71.10	73.60	-0.8	2,496	-0.03%
2022/10/20	1	71.60	0	0.00	71.60	1	2,421	0.04%
2022/10/19	4	72.05	0	0.00	70.40	4	2,376	0.17%
2022/10/17	0	0.00	3	64.00	64.80	-3	2,358	-0.13%
2022/10/11	0.1	67.00	6	66.50	66.80	-5.9	2,416	-0.24%
2022/10/06	1.3	66.32	0	0.00	66.00	1.3	2,469	0.05%
2022/10/05	0	0.00	1	66.50	66.20	-1	2,505	-0.04%
2022/10/04	0	65.40	0	0.00	65.40	0	2,561	0.00%
2022/09/30	1	60.10	0	0.00	62.80	1	2,559	0.04%
2022/09/28	2	64.15	4	63.15	63.00	-2	2,539	-0.08%
2022/09/27	7	66.06	3	66.40	66.80	4	2,548	0.16%
2022/09/26	8	69.24	1	66.60	66.40	7	2,544	0.28%
2022/09/23	1	70.70	1	70.60	70.40	0	2,556	0.00%
2022/09/22	5	76.90	1	76.20	76.20	4	2,561	0.16%
2022/09/19	0	82.20	0	0.00	80.80	0	2,673	0.00%
2022/09/14	1	82.70	0	0.00	82.50	1	2,775	0.04%
2022/09/12	3	81.70	3	82.90	83.70	0	2,837	0.00%
2022/09/07	1	81.20	1	81.10	80.50	0	2,967	0.00%
2022/09/02	3	84.90	3	85.70	84.60	0	3,185	0.00%
2022/09/01	0.2	85.90	0	0.00	85.30	0.2	3,198	0.00%
2022/08/29	0	0.00	6	85.10	85.40	-6	3,241	-0.19%
2022/08/25	9	87.60	0	0.00	87.70	9	3,223	0.28%
2022/08/24	2	88.50	0	0.00	88.20	2	3,225	0.06%
2022/08/22	3	84.60	5.1	86.05	86.20	-2.1	3,253	-0.06%
2022/08/19	1.1	85.66	1	86.20	86.50	0.1	3,243	0.00%
2022/08/18	7.1	83.11	6	83.00	83.90	1.1	3,198	0.03%
2022/08/17	6	88.55	6.1	91.01	88.00	-0.1	3,013	0.00%
2022/08/16	4	98.58	1	98.00	97.70	3	2,843	0.11%
2022/08/12	5	99.66	4	100.00	100.00	1	2,906	0.03%
2022/08/03	0	0.00	1	98.40	99.90	-1	3,194	-0.03%
2022/08/02	0	0.00	4	100.00	98.90	-4	3,214	-0.12%
2022/08/01	0	0.00	0.1	102.50	101.50	-0.1	3,236	0.00%
2022/07/29	0	0.00	1	101.50	102.00	-1	3,250	-0.03%
2022/07/26	6	99.80	4	100.00	99.40	2	3,399	0.06%
2022/07/25	1	100.50	7	99.66	100.00	-6	3,457	-0.17%
2022/07/21	0.7	96.80	0	0.00	97.80	0.7	3,745	0.02%
2022/07/20	0.1	98.30	0	0.00	97.40	0.1	4,535	0.00%
2022/07/19	0.1	97.58	0	0.00	97.40	0.1	4,609	0.00%
2022/07/18	9	93.20	9.1	93.17	94.50	-0.1	4,654	0.00%
2022/07/15	5	94.24	1	94.70	94.40	4	4,720	0.08%
2022/07/14	1	95.80	0	0.00	96.30	1	4,833	0.02%
2022/07/12	9	100.50	0.1	99.60	98.00	8.9	5,311	0.17%
2022/07/07	0.1	108.00	0	0.00	106.00	0.1	6,067	0.00%
2022/07/06	1	107.00	0	0.00	106.50	1	6,132	0.02%
2022/07/05	1	114.00	1.1	112.50	112.50	-0.1	6,141	0.00%
2022/07/04	0	0.00	1	112.00	112.50	-1	6,096	-0.02%
2022/06/30	3	111.50	8	111.63	110.50	-5	6,034	-0.08%
2022/06/29	6	109.50	4	110.00	110.50	2	6,062	0.03%
2022/06/27	0	0.00	3	108.50	108.00	-3	6,062	-0.05%
2022/06/23	1	99.40	1	99.30	101.50	0	6,235	0.00%
2022/06/17	6	99.80	1	100.00	101.00	5	6,524	0.08%
2022/06/16	3	108.33	16	108.25	105.50	-13	6,414	-0.20%
2022/06/15	20	109.78	2	110.00	108.00	18	6,386	0.28%
2022/06/14	5	109.80	1	110.00	110.00	4	6,176	0.06%
2022/06/10	4	113.88	0	0.00	113.50	4	6,130	0.07%
2022/06/09	2	114.75	1	115.50	114.50	1	6,112	0.02%
2022/05/30	3	117.17	2	117.50	116.50	1	6,120	0.02%
2022/05/26	0	0.00	10	113.00	112.50	-10	6,065	-0.16%
2022/05/23	0	119.00	0	0.00	119.50	0	5,968	0.00%
2022/05/20	1	122.00	2	120.75	117.50	-1	5,961	-0.02%
2022/05/19	1	118.00	3	118.50	119.00	-2	5,901	-0.03%
2022/05/18	1	120.00	0	0.00	120.00	1	5,866	0.02%
2022/05/17	1.1	119.40	0	0.00	118.50	1.1	5,839	0.02%
2022/05/16	4	118.38	2	118.25	118.50	2	5,809	0.03%
2022/05/13	4	117.00	3	119.00	116.00	1	5,750	0.02%
2022/05/12	2	114.00	0	0.00	112.00	2	5,612	0.04%
2022/05/11	0	0.00	3	117.50	115.50	-3	5,588	-0.05%
2022/05/10	4	116.50	1	116.50	117.50	3	5,551	0.05%
2022/05/06	0	0.00	3	121.67	119.50	-3	5,498	-0.05%
2022/05/05	0	0.00	1	122.00	122.00	-1	5,479	-0.02%
2022/05/04	1	123.50	36	120.50	120.50	-35	5,462	-0.64%
2022/05/03	0	0.00	15	123.50	123.50	-15	5,418	-0.28%
2022/04/28	7	129.64	1	127.46	125.00	6	5,336	0.11%
2022/04/27	164	131.45	5.1	131.51	134.00	158.9	5,177	3.07%	大買/鉅額交易
2022/04/26	12	134.88	16	135.28	133.50	-4	5,001	-0.08%
2022/04/25	2	128.25	2.1	128.74	127.50	-0.1	4,210	0.00%
2022/04/22	2	129.75	1	128.50	128.50	1	4,124	0.02%
2022/04/21	0	0.00	2	129.75	127.50	-2	4,080	-0.05%
2022/04/20	1	132.50	1	131.50	131.00	0	4,037	0.00%
2022/04/19	3	133.00	6.1	133.17	133.50	-3	3,920	-0.08%
2022/04/18	16	132.62	17.5	132.79	132.50	-1.4	3,801	-0.04%
2022/04/15	17	130.47	16.1	130.90	130.50	0.9	3,517	0.02%
2022/04/14	5	123.50	8.5	122.19	124.00	-3.5	3,058	-0.11%
2022/04/13	2	119.00	0	0.00	117.50	2	2,849	0.07%
2022/04/12	1	117.00	1.1	118.50	118.50	-0.1	2,793	0.00%
2022/04/11	4	116.63	2	115.50	115.00	2	2,716	0.07%
2022/04/06	1	116.00	1	115.00	115.00	0	2,628	0.00%
2022/04/01	8	114.88	51	116.48	115.50	-43	2,591	-1.66%
2022/03/31	1	111.00	35	111.00	111.00	-34	2,490	-1.37%
2022/03/30	3	113.00	3	112.67	112.50	0	2,432	0.00%
2022/03/29	55	115.07	5.2	114.50	113.50	49.8	2,388	2.09%
2022/03/28	27.2	115.98	27	121.20	121.50	0.2	2,230	0.01%
2022/03/25	1	121.50	101	116.52	119.00	-100	2,145	-4.66%	大賣/
2022/03/24	3	120.33	145	117.26	119.50	-142	2,259	-6.28%	大賣/鉅額交易
2022/03/23	0	0.00	1	111.50	111.50	-1	2,226	-0.04%
2022/03/22	0	0.00	3	111.50	112.00	-3	2,223	-0.13%
2022/03/17	0	0.00	1	107.00	107.50	-1	2,193	-0.05%
2022/03/14	23	107.00	0	0.00	107.50	23	2,210	1.04%
2022/03/11	0	106.50	0	0.00	106.50	0	2,213	0.00%
2022/03/10	30	106.50	1	107.50	106.50	29	2,216	1.31%
2022/03/09	30	105.50	0	0.00	105.50	30	2,212	1.36%
2022/03/08	38	108.00	0	0.00	105.00	38	2,187	1.74%
2022/02/21	2	114.00	2	114.50	113.50	0	2,253	0.00%
2022/02/18	1	111.50	0	0.00	111.50	1	2,228	0.04%
2022/02/16	10	110.50	0.3	110.00	109.50	9.7	2,266	0.43%
2022/02/14	10.1	109.51	3	110.00	110.00	7.1	2,309	0.31%
2022/02/11	1	111.00	0	0.00	111.50	1	2,342	0.04%
2022/02/10	6	111.25	0	0.00	112.00	6	2,366	0.25%
2022/02/08	26.1	110.50	0	0.00	110.50	26.1	2,457	1.06%
2022/02/07	61	109.50	0	0.00	110.00	61	2,461	2.48%
2022/01/26	9	105.94	0	0.00	106.00	9	2,482	0.36%
2022/01/25	26	105.00	0	0.00	105.50	26	2,498	1.04%
2022/01/24	30	108.00	0	0.00	109.00	30	2,524	1.19%
2022/01/21	32	112.08	1	111.00	111.00	31	2,549	1.22%
2022/01/19	0	0.00	4	113.00	112.50	-4	2,676	-0.15%
2022/01/14	2	115.00	0	0.00	115.00	2	2,695	0.07%
2022/01/13	0	0.00	1	117.50	116.00	-1	2,717	-0.04%
2022/01/12	2	116.00	0	0.00	116.00	2	2,715	0.07%
2022/01/11	0	0.00	1	116.50	116.50	-1	2,728	-0.04%
2022/01/10	0	0.00	200	118.00	121.00	-200	2,728	-7.33%	大賣/鉅額交易
2022/01/07	2	117.50	1	116.50	116.50	1	2,746	0.04%
2022/01/05	0	0.00	1	112.50	112.00	-1	2,868	-0.03%
2022/01/03	0	0.00	2	109.50	114.00	-2	3,122	-0.06%
2021/12/30	1	111.00	0	0.00	110.50	1	3,396	0.03%
2021/12/28	0	0.00	6	109.58	110.50	-6	4,345	-0.14%
2021/12/27	0.5	110.50	2	110.50	110.50	-1.5	4,786	-0.03%
2021/12/24	0	0.00	6	110.50	110.50	-6	5,362	-0.11%
2021/12/23	2	112.00	0	0.00	111.50	2	5,554	0.04%
2021/12/21	2	113.00	4	114.38	114.00	-2	5,597	-0.04%
2021/12/20	256	115.00	253	117.27	114.00	3	5,569	0.05%	大買/大賣/
2021/12/17	7	117.07	7.1	115.41	116.50	-0.1	5,313	0.00%
2021/12/16	2	111.00	0	0.00	111.00	2	5,099	0.04%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/14	0	0.00	6	109.67	108.50	-6	5,104	-0.12%
2021/12/10	2	108.50	0	0.00	108.50	2	5,104	0.04%
2021/12/08	1	110.50	0	0.00	110.50	1	5,113	0.02%
2021/11/30	0	0.00	1	109.50	112.00	-1	5,196	-0.02%
2021/11/29	2.1	108.95	0	0.00	109.00	2.1	5,193	0.04%
2021/11/25	0	0.00	3	112.00	111.50	-3	5,200	-0.06%
2021/11/24	4	116.25	8	113.94	112.00	-4	5,212	-0.08%
2021/11/23	0	110.50	0	0.00	111.00	0	5,118	0.00%
2021/11/22	0	0.00	1	110.00	109.50	-1	5,143	-0.02%
2021/11/19	0	0.00	2	111.75	111.50	-2	5,154	-0.04%
2021/11/18	3	107.67	0	0.00	109.00	3	5,126	0.06%
2021/11/17	1	109.00	0	0.00	107.50	1	5,138	0.02%
2021/11/16	1	109.00	0	0.00	108.50	1	5,148	0.02%
2021/11/15	1	109.00	0	0.00	109.00	1	5,155	0.02%
2021/11/12	0	0.00	1	111.00	111.00	-1	5,142	-0.02%
2021/11/11	2	112.00	0	0.00	112.50	2	5,132	0.04%
2021/11/10	1	114.50	1	115.00	114.00	0	5,123	0.00%
2021/11/09	1	114.50	0	0.00	114.50	1	5,111	0.02%
2021/11/05	51.4	110.49	0	0.00	110.50	51.4	5,044	1.02%
2021/11/03	50	112.00	0	0.00	112.00	50	5,088	0.98%
2021/10/29	0	0.00	2	113.00	113.00	-2	5,063	-0.04%
2021/10/28	4	115.25	4	114.97	114.00	0	5,017	0.00%
2021/10/26	0.1	107.00	0	0.00	106.00	0.1	4,881	0.00%
2021/10/25	0	105.00	0	0.00	105.50	0	4,873	0.00%
2021/10/22	0	105.87	0	0.00	105.50	0	4,896	0.00%
2021/10/21	1	107.00	0	0.00	108.00	1	4,909	0.02%
2021/10/20	1	106.51	1	108.50	106.50	0	4,874	0.00%
2021/10/19	3	108.33	0	0.00	108.00	3	4,845	0.06%
2021/10/18	1	107.50	1	107.50	107.50	0	4,837	0.00%
2021/10/15	3	108.01	3	109.00	110.50	0	4,826	0.00%
2021/10/14	2	112.25	1	111.00	111.50	1	4,733	0.02%
2021/10/13	4	115.63	3	116.50	118.00	1	4,607	0.02%
2021/10/12	0	114.50	0	0.00	113.00	0	4,523	0.00%
2021/10/08	3	121.67	1	122.50	121.00	2	4,420	0.05%
2021/10/07	4	118.25	5	118.80	123.50	-1	4,316	-0.02%
2021/10/06	11	127.50	12	126.78	122.00	-1	4,053	-0.03%
2021/10/05	1	115.50	0	0.00	123.50	1	3,406	0.03%
2021/10/04	18	118.94	27	119.41	121.50	-9	3,164	-0.28%
2021/10/01	11	119.45	8	119.00	113.00	3	2,791	0.11%
2021/09/30	3	111.67	11	113.77	116.50	-8	2,257	-0.35%
2021/09/29	0	0.00	21	107.26	106.00	-21	2,115	-0.99%
2021/09/28	1	103.50	0	0.00	103.50	1	2,203	0.05%
2021/09/27	55	103.50	0	0.00	103.00	55	2,268	2.42%
2021/09/24	0	103.00	1	103.00	102.50	-1	2,382	-0.04%
2021/09/23	1	103.00	0	0.00	102.00	1	2,481	0.04%
2021/09/22	1	101.54	0	0.00	102.50	1	2,597	0.04%
2021/09/17	47	103.53	0	0.00	103.50	47	2,701	1.74%
2021/09/16	1	104.50	0	0.00	104.00	1	2,764	0.04%
2021/09/14	0	0.00	0	109.00	105.00	0	3,029	0.00%
2021/09/09	1	106.50	0	0.00	106.50	1	3,588	0.03%
2021/09/07	3	107.50	0	0.00	107.00	3	4,045	0.07%
2021/09/06	1	107.50	2	108.00	106.50	-1	4,273	-0.02%
2021/09/03	1	109.00	2	108.50	108.50	-1	4,632	-0.02%
2021/09/02	3	110.50	0	0.00	110.50	3	4,879	0.06%
2021/09/01	0	112.00	0	0.00	111.00	0	5,140	0.00%
2021/08/31	0	111.50	2	112.00	112.00	-2	5,146	-0.04%
2021/08/30	3	111.34	0	0.00	112.00	3	5,221	0.06%
2021/08/27	1	113.00	0	0.00	113.00	1	5,559	0.02%
2021/08/26	2	116.50	5	117.70	115.00	-3	5,594	-0.05%
2021/08/24	1	108.00	0	0.00	110.50	1	5,669	0.02%
2021/08/23	0	110.00	374	108.93	109.50	-374	5,800	-6.45%	大賣/鉅額交易
2021/08/20	2	108.00	0	0.00	108.50	2	5,868	0.03%
2021/08/19	0	110.50	0	0.00	110.00	0	5,888	0.00%
2021/08/18	2	111.99	0	0.00	115.00	2	5,895	0.03%
2021/08/17	0	0.00	32	113.97	112.50	-32	5,908	-0.54%
2021/08/16	31	114.47	0	0.00	113.00	31	5,915	0.52%
2021/08/12	0.2	114.50	0	0.00	115.00	0.2	5,937	0.00%
2021/08/11	2	117.00	0	0.00	114.50	2	5,995	0.03%
2021/08/10	3	118.00	0	0.00	115.50	3	6,044	0.05%
2021/08/06	0	117.00	0	0.00	116.50	0	6,187	0.00%
2021/08/05	3	117.50	0	0.00	119.00	3	6,271	0.05%
2021/08/04	2	119.00	0	0.00	118.50	2	6,460	0.03%
2021/07/29	1	123.00	0	0.00	122.00	1	7,252	0.01%
2021/07/28	1	120.50	0	0.00	123.00	1	7,292	0.01%
2021/07/27	0	122.75	0	0.00	121.00	0	7,352	0.00%
2021/07/26	0	126.50	0	0.00	125.00	0	7,485	0.00%
2021/07/22	0	0.00	25	128.50	126.50	-25	7,517	-0.33%
2021/07/21	0	0.00	3	130.50	127.50	-3	7,536	-0.04%
2021/07/20	5	131.00	5	129.40	129.00	0	7,521	0.00%
2021/07/19	3	130.50	3	129.50	129.50	0	7,501	0.00%
2021/07/16	1	128.50	0	0.00	128.00	1	7,575	0.01%
2021/07/15	4	128.75	0	0.00	131.00	4	7,606	0.05%
2021/07/14	0	0.00	1	126.50	126.50	-1	7,680	-0.01%
2021/07/13	10	125.50	1	130.50	126.00	9	7,810	0.12%
2021/07/12	0	130.00	1	130.00	129.00	-1	7,844	-0.01%
2021/07/09	0	0.00	3	129.50	129.00	-3	7,879	-0.04%
2021/07/08	15	129.00	0	0.00	133.50	15	7,911	0.19%
2021/07/07	0	131.00	0	0.00	130.50	0	7,908	0.00%
2021/07/06	3	136.00	0	0.00	134.00	3	7,945	0.04%
2021/07/05	3	138.33	4	137.50	136.00	-1	7,924	-0.01%
2021/07/02	1	133.50	1	133.00	133.50	0	7,828	0.00%
2021/07/01	4	129.25	0	0.00	129.50	4	7,797	0.05%
2021/06/30	2	135.25	3	135.00	134.00	-1	7,705	-0.01%
2021/06/29	1	135.44	1	132.50	131.50	0	7,616	0.00%
2021/06/28	2	131.50	0	0.00	131.50	2	7,515	0.03%
2021/06/25	0	133.00	0.1	136.00	131.50	0	7,436	0.00%
2021/06/24	2	136.00	1.1	134.95	134.50	0.9	7,399	0.01%
2021/06/23	16	140.09	17	137.65	134.00	-1	7,310	-0.01%
2021/06/22	121.3	137.88	198	140.86	137.50	-76.7	7,170	-1.07%	大買/大賣/
2021/06/21	2	133.00	0	0.00	133.50	2	6,799	0.03%
2021/06/18	0	0.00	3	132.00	132.50	-3	6,703	-0.04%
2021/06/17	12.1	134.71	9	133.22	132.50	3.1	6,614	0.05%
2021/06/16	2	135.00	61	132.88	132.50	-59	6,410	-0.92%
2021/06/15	17	128.76	29	129.64	130.00	-12	6,149	-0.20%
2021/06/11	251	127.62	75	128.75	124.50	176	5,929	2.97%	大買/鉅額交易
2021/06/10	21	124.29	3	122.33	121.50	18	5,562	0.32%
2021/06/09	3	122.31	18.1	119.56	123.50	-15.1	5,306	-0.28%
2021/06/08	5.1	112.50	1	112.50	112.50	4.1	5,065	0.08%
2021/06/07	2	112.25	6	110.92	111.50	-4	5,059	-0.08%
2021/06/04	26	121.10	32	123.52	116.00	-6	4,986	-0.12%
2021/06/03	1	116.00	0	0.00	116.00	1	4,642	0.02%
2021/06/02	3	116.17	5.3	115.08	115.00	-2.3	4,624	-0.05%
2021/06/01	1	113.00	5	113.30	113.50	-4	4,574	-0.09%
2021/05/31	14	110.89	9	111.22	110.50	5	4,564	0.11%
2021/05/28	30.2	107.99	365	105.63	106.00	-334.8	4,450	-7.52%	大賣/鉅額交易
2021/05/27	2	105.50	2	105.25	105.50	0	4,400	0.00%
2021/05/26	77	104.47	0	0.00	104.50	77	4,505	1.71%
2021/05/25	1	104.47	1	103.00	103.50	0	4,499	0.00%
2021/05/21	2	103.00	0	0.00	104.00	2	4,565	0.04%
2021/05/20	1	105.00	2	104.00	101.50	-1	4,619	-0.02%
2021/05/19	5.2	107.92	2	106.50	106.00	3.2	4,617	0.07%
2021/05/18	2	102.50	1	103.00	104.50	1	4,604	0.02%
2021/05/17	2	95.45	1	100.00	95.50	1	4,577	0.02%
2021/05/14	364.1	109.53	3.1	108.93	106.00	361	4,465	8.08%	大買/鉅額交易
2021/05/13	2	105.75	12	104.83	106.00	-10	4,390	-0.23%
2021/05/12	16	105.38	2	110.25	105.50	14	4,288	0.33%
2021/05/11	6	118.67	5	118.70	116.00	1	4,090	0.02%
2021/05/10	139	123.15	69	124.76	122.50	70	3,867	1.81%	大買/
2021/05/07	1	116.52	1	117.50	116.50	0	3,558	0.00%
2021/05/06	43	114.00	132.1	115.04	119.00	-89.1	3,469	-2.57%	大賣/
2021/05/05	7	109.14	5	108.70	109.00	2	3,343	0.06%
2021/05/04	52	109.15	0.2	108.00	106.50	51.9	3,356	1.54%
2021/05/03	8	117.13	55	118.36	112.00	-47	3,386	-1.39%
2021/04/29	44	115.98	33	116.45	116.00	11	3,283	0.34%
2021/04/28	31	113.53	0	0.00	113.50	31	3,255	0.95%
2021/04/27	5	115.00	1	116.00	114.00	4	3,268	0.12%
2021/04/26	2	113.75	1	113.50	115.00	1	3,267	0.03%
2021/04/23	34	112.00	15	112.33	112.00	19	3,305	0.57%
2021/04/22	50.1	113.67	103.3	112.27	112.00	-53.3	3,332	-1.60%	大賣/
2021/04/20	44	121.28	3	119.50	117.50	41	3,261	1.26%
2021/04/19	18.1	118.20	7	118.50	119.00	11.1	3,242	0.34%
2021/04/16	1	114.51	8	114.81	114.00	-7	3,150	-0.22%
2021/04/15	3.1	113.49	3	112.83	112.00	0.1	3,155	0.00%
2021/04/14	0	0.00	1	110.50	110.50	-1	3,196	-0.03%
2021/04/13	0.3	112.00	4.2	112.69	110.50	-3.9	3,157	-0.12%
2021/04/12	0.2	111.64	9	112.00	112.00	-8.8	3,162	-0.28%
2021/04/09	0	0.00	1	111.50	108.00	-1	3,138	-0.03%
2021/04/08	4	110.75	0	0.00	110.50	4	3,123	0.13%
2021/04/07	0	0.00	2	108.50	108.00	-2	3,132	-0.06%
2021/04/01	3	105.50	0	0.00	106.00	3	3,207	0.09%
2021/03/31	3	106.50	4	106.38	106.00	-1	3,224	-0.03%
2021/03/30	15	104.50	0	0.00	108.50	15	3,245	0.46%
2021/03/29	2	104.75	0	0.00	105.50	2	3,277	0.06%
2021/03/26	3	105.00	0	0.00	105.50	3	3,391	0.09%
2021/03/25	1	106.00	1.1	105.52	105.00	-0.1	3,485	0.00%
2021/03/24	7	107.14	0	0.00	106.00	7	3,537	0.20%
2021/03/23	1	110.00	5	109.00	109.50	-4	3,558	-0.11%
2021/03/22	3	111.00	0	0.00	111.00	3	3,572	0.08%
2021/03/19	3	111.50	0	0.00	111.50	3	3,659	0.08%
2021/03/18	1	113.50	1	113.50	113.50	0	3,700	0.00%
2021/03/17	0	0.00	1	113.00	114.00	-1	3,728	-0.03%
2021/03/10	18	112.03	0	0.00	113.50	18	3,905	0.46%
2021/03/09	0	0.00	1	111.50	111.50	-1	3,947	-0.03%
2021/03/08	5	112.50	5	113.00	110.50	0	3,991	0.00%
2021/03/04	1	113.00	3	114.50	113.00	-2	4,113	-0.05%
2021/03/02	1	114.50	1	115.00	113.50	0	4,227	0.00%
2021/02/26	10.1	117.45	6	120.00	114.00	4.1	4,366	0.09%
2021/02/25	5	114.50	0	0.00	115.00	5	4,307	0.12%
2021/02/23	0	0.00	1	114.50	115.50	-1	4,389	-0.02%
2021/02/22	1	112.50	0.1	115.00	115.00	0.9	4,366	0.02%
2021/02/19	0	0.00	2	108.00	111.50	-2	4,314	-0.05%
2021/02/18	0	0.00	3	110.33	109.50	-3	4,362	-0.07%
2021/02/17	1.2	107.82	2	106.75	108.00	-0.8	4,402	-0.02%
2021/02/04	0	0.00	1	103.50	105.00	-1	4,417	-0.02%
2021/02/03	2	103.00	0	0.00	102.00	2	4,432	0.05%
2021/02/02	1	103.00	0	0.00	103.00	1	4,487	0.02%
2021/02/01	1	104.00	3	104.00	104.00	-2	4,622	-0.04%
2021/01/29	1.1	101.18	11	102.05	100.50	-9.9	4,630	-0.21%
2021/01/28	0	0.00	1	104.00	104.00	-1	4,753	-0.02%
2021/01/27	1	108.50	0	0.00	106.50	1	4,791	0.02%
2021/01/26	0	0.00	2	108.00	109.00	-2	4,830	-0.04%
2021/01/25	11	110.09	11	109.55	110.50	0	4,821	0.00%
2021/01/22	3	104.68	1	105.00	105.00	2	4,748	0.04%
2021/01/20	0.1	101.50	0	0.00	100.00	0.1	4,804	0.00%
2021/01/19	2	102.00	0	0.00	103.00	2	4,809	0.04%
2021/01/18	1	97.20	6	96.60	102.50	-5	4,802	-0.10%
2021/01/15	3.1	101.17	0	0.00	100.50	3.1	4,794	0.06%
2021/01/14	3	105.00	0	0.00	103.50	3	4,842	0.06%
2021/01/13	0	0.00	0.1	103.57	102.50	-0.1	4,830	0.00%
2021/01/12	7.1	103.58	10	103.00	101.50	-2.9	4,904	-0.06%
2021/01/11	1	105.50	0	107.00	106.00	1	4,880	0.02%
2021/01/08	0.1	109.00	1	108.50	109.00	-1	4,914	-0.02%
2021/01/07	0	112.00	4	111.50	113.50	-4	4,952	-0.08%
2021/01/06	0.2	108.50	0	0.00	106.50	0.2	5,136	0.00%
2021/01/05	2	109.75	0	0.00	110.00	2	5,662	0.04%
2021/01/04	2.1	106.72	0	0.00	109.50	2.1	5,885	0.03%
2020/12/31	1	108.00	0	0.00	107.00	1	5,926	0.02%
2020/12/30	0.1	108.50	5	108.40	109.00	-5	6,274	-0.08%
2020/12/29	1	110.50	1	108.50	109.00	0	6,638	0.00%
2020/12/28	0.1	110.50	0	0.00	110.00	0.1	6,673	0.00%
2020/12/25	3.1	113.32	0	0.00	112.50	3.1	6,715	0.05%
2020/12/24	3	113.00	0	0.00	113.00	3	6,845	0.04%
2020/12/23	51	113.98	4	114.13	113.50	47	7,092	0.66%
2020/12/22	20	120.58	12	118.92	113.50	8	7,963	0.10%
2020/12/21	8	118.13	7	118.29	118.50	1	7,993	0.01%
2020/12/18	2.1	113.48	1	114.50	112.00	1.1	8,037	0.01%
2020/12/17	5	110.00	0	0.00	110.50	5	8,124	0.06%
2020/12/16	0	0.00	1	113.00	114.00	-1	8,311	-0.01%
2020/12/15	1.1	116.82	0	0.00	111.50	1.1	8,619	0.01%
2020/12/14	3	117.00	2	116.00	116.50	1	8,628	0.01%
2020/12/11	1	121.00	0.4	121.00	120.00	0.6	8,708	0.01%
2020/12/10	0	0.00	1	125.50	121.50	-1	8,802	-0.01%
2020/12/09	1	123.00	0	0.00	122.00	1	9,052	0.01%
2020/12/08	1	122.00	1.1	121.16	121.50	-0.1	9,665	0.00%
2020/12/07	51	122.50	2	122.50	122.50	49	9,957	0.49%
2020/12/04	9	124.33	2	125.00	124.00	7	10,280	0.07%
2020/12/03	0	0.00	50.1	129.50	126.00	-50.1	10,551	-0.47%
2020/12/02	4	126.75	1	126.00	126.00	3	11,057	0.03%
2020/12/01	0.1	129.00	1.5	129.20	128.50	-1.4	11,168	-0.01%
2020/11/30	7	131.50	5	133.20	130.50	2	11,330	0.02%
2020/11/27	2	129.00	10	129.10	129.00	-8	11,394	-0.07%
2020/11/26	1.5	127.17	0	0.00	127.00	1.5	11,696	0.01%
2020/11/25	28	121.48	30	124.28	125.50	-2	12,113	-0.02%
2020/11/24	1	120.00	1	121.50	120.00	0	12,092	0.00%
2020/11/23	2	122.00	0	0.00	122.00	2	12,418	0.02%
2020/11/20	53.2	123.06	1	122.54	123.50	52.2	12,613	0.41%
2020/11/19	1	125.50	0	0.00	126.00	1	12,815	0.01%
2020/11/18	1.2	125.72	0	0.00	124.50	1.2	13,059	0.01%
2020/11/17	1	123.50	1.1	126.88	124.00	-0.1	13,204	0.00%
2020/11/16	8.2	126.15	0	0.00	125.50	8.2	13,334	0.06%
2020/11/12	0	0.00	1	129.00	128.50	-1	13,825	-0.01%
2020/11/11	7	131.00	3	130.83	130.50	4	13,868	0.03%
2020/11/10	3	130.67	6	133.00	130.50	-3	13,956	-0.02%
2020/11/09	5	134.70	6	133.83	134.00	-1	14,046	-0.01%
2020/11/05	53	133.43	5	134.30	130.00	48	14,170	0.34%
2020/11/04	2	131.75	2	131.00	129.50	0	14,447	0.00%
2020/11/03	4	130.50	2	132.50	131.50	2	14,817	0.01%
2020/11/02	2	127.75	2	128.75	127.50	0	14,818	0.00%
2020/10/30	2	132.00	1	132.50	130.00	1	14,818	0.01%
2020/10/29	0	0.00	1	131.50	132.00	-1	14,959	-0.01%
2020/10/28	10	132.90	11	134.09	133.50	-1	14,980	-0.01%
2020/10/27	2	132.00	0	0.00	132.00	2	14,965	0.01%
2020/10/26	2	131.50	0	0.00	130.00	2	15,370	0.01%
2020/10/23	2	134.00	2	131.50	132.00	0	15,697	0.00%
2020/10/22	1	129.50	0	0.00	131.00	1	15,679	0.01%
2020/10/21	0	0.00	3	133.00	132.00	-3	15,659	-0.02%
2020/10/20	5	131.70	1	133.50	132.50	4	15,711	0.03%
2020/10/19	5	135.50	2	135.00	135.00	3	15,682	0.02%
2020/10/16	7	134.50	2	135.25	134.50	5	15,822	0.03%
2020/10/15	3	138.00	1	138.00	138.00	2	15,821	0.01%
2020/10/14	2	142.75	7	142.14	141.50	-5	15,766	-0.03%
2020/10/13	16	141.09	19	141.79	139.50	-3	15,613	-0.02%
2020/10/12	12	136.46	5	139.40	139.00	7	15,189	0.05%
2020/10/08	5	135.30	3	136.67	135.00	2	15,200	0.01%
2020/10/07	16	138.06	16	137.91	135.50	0	15,128	0.00%
2020/10/06	7	137.00	12	136.79	138.00	-5	14,831	-0.03%
2020/10/05	1	128.00	4	129.75	130.00	-3	14,654	-0.02%
2020/09/30	3	126.00	1	128.00	128.00	2	14,650	0.01%
2020/09/29	3	124.67	1	122.50	125.00	2	14,619	0.01%
2020/09/28	5	125.80	10	124.85	124.00	-5	14,564	-0.03%
2020/09/25	42	128.44	32	135.50	123.50	10	14,299	0.07%
2020/09/24	2	132.25	9	131.56	131.00	-7	13,382	-0.05%
2020/09/23	2	130.75	2	130.50	133.00	0	13,238	0.00%
2020/09/22	2	129.75	2	130.00	130.00	0	13,125	0.00%
2020/09/21	4	134.88	3	133.33	132.00	1	13,008	0.01%
2020/09/18	10	134.10	8	134.31	135.00	2	12,802	0.02%
2020/09/17	0	0.00	1	131.50	129.00	-1	12,474	-0.01%
2020/09/16	5	131.30	7	130.50	132.00	-2	12,394	-0.02%
2020/09/15	2	129.25	2	129.00	129.50	0	12,266	0.00%
2020/09/14	5	126.60	10	129.90	129.00	-5	12,154	-0.04%
2020/09/11	30	134.62	18	135.58	130.50	12	11,857	0.10%
2020/09/10	3	133.33	7	131.29	133.50	-4	11,230	-0.04%
2020/09/09	7	129.29	6	129.67	134.00	1	10,947	0.01%
2020/09/08	8	128.38	3	130.17	127.00	5	10,630	0.05%
2020/09/07	4	131.50	1,154	131.73	132.50	-1,150	10,371	-11.09%	大賣/鉅額交易
2020/09/04	13	124.81	11	124.45	124.00	2	9,944	0.02%
2020/09/03	25	124.18	22	122.68	124.50	3	9,887	0.03%
2020/09/02	19	123.05	19	123.24	123.50	0	9,735	0.00%
2020/09/01	60	123.41	65	120.95	120.00	-5	9,670	-0.05%
2020/08/31	7	117.79	110	117.94	123.00	-103	9,339	-1.10%	大賣/鉅額交易
2020/08/28	5	113.60	4	114.88	113.50	1	8,874	0.01%
2020/08/27	24	114.42	11	113.86	113.50	13	8,776	0.15%
2020/08/26	6	111.08	5	110.70	113.50	1	8,455	0.01%
2020/08/25	3	109.33	4	109.25	108.00	-1	8,298	-0.01%
2020/08/24	103	102.09	4	106.13	108.00	99	8,316	1.19%	大買/
2020/08/21	9	101.94	8	102.44	102.50	1	8,429	0.01%
2020/08/20	13	100.53	17	98.58	99.00	-4	8,356	-0.05%
2020/08/19	0	0.00	1	105.00	105.50	-1	8,192	-0.01%
2020/08/18	9	107.78	15	106.57	105.00	-6	8,084	-0.07%
2020/08/17	2	99.55	4	99.90	101.00	-2	7,657	-0.03%
2020/08/14	12	99.54	24	100.56	98.50	-12	7,612	-0.16%
2020/08/13	52	98.04	7	99.74	99.40	45	7,588	0.59%
2020/08/12	5	99.38	3	98.50	98.20	2	7,538	0.03%
2020/08/11	4	99.75	46	100.88	99.10	-42	7,552	-0.56%
2020/08/10	814	102.17	18	100.04	98.40	796	7,429	10.71%	大買/鉅額交易
2020/08/07	32	96.98	326	97.65	100.00	-294	7,137	-4.12%	大賣/鉅額交易
2020/08/06	6	94.33	65	93.82	93.70	-59	6,803	-0.87%
2020/08/05	0	0.00	3	93.87	93.60	-3	6,815	-0.04%
2020/08/04	10	94.03	15	95.15	94.00	-5	6,837	-0.07%
2020/08/03	3	92.73	3	93.07	93.00	0	6,713	0.00%
2020/07/31	3	92.43	1	92.00	92.20	2	6,772	0.03%
2020/07/30	341	93.01	7	94.93	93.50	334	7,089	4.71%	大買/鉅額交易
2020/07/29	333	91.87	9	92.46	92.80	324	7,121	4.55%	大買/鉅額交易
2020/07/28	4	89.45	8	88.45	87.60	-4	6,862	-0.06%
2020/07/27	1	89.40	1	88.70	89.30	0	6,882	0.00%
2020/07/24	10	88.82	9	88.07	87.70	1	6,840	0.01%
2020/07/23	1	88.90	14	88.47	89.60	-13	6,813	-0.19%
2020/07/22	6	91.23	6	90.07	88.40	0	6,770	0.00%
2020/07/21	1	89.00	3	88.93	89.10	-2	6,617	-0.03%
2020/07/20	1	87.50	1	87.30	87.90	0	6,546	0.00%
2020/07/17	12	88.95	12	86.83	86.60	0	6,502	0.00%
2020/07/16	4	87.20	3	87.30	88.00	1	6,434	0.02%
2020/07/15	25	87.65	1	87.80	85.50	24	6,338	0.38%
2020/07/14	10	83.90	14	84.86	83.70	-4	6,094	-0.07%
2020/07/13	17	85.25	15	85.21	84.50	2	6,103	0.03%
2020/07/10	19	85.33	17	86.74	85.20	2	6,061	0.03%
2020/07/09	5	84.24	0	0.00	83.70	5	5,844	0.09%
2020/07/08	5	82.90	2	81.50	82.50	3	5,863	0.05%
2020/07/07	2	83.90	0	0.00	81.50	2	5,885	0.03%
2020/07/06	51	85.05	0	0.00	85.00	51	5,861	0.87%
2020/07/03	0	0.00	2	84.90	84.80	-2	5,902	-0.03%
2020/07/02	1	84.90	0	0.00	84.70	1	5,995	0.02%
2020/07/01	1	84.20	0	0.00	85.40	1	6,078	0.02%
2020/06/30	4	83.68	0	0.00	83.80	4	6,148	0.07%
2020/06/29	1	85.00	0	0.00	85.00	1	6,218	0.02%
2020/06/24	1	86.80	0	0.00	86.10	1	6,224	0.02%
2020/06/16	0	0.00	12	87.09	86.90	-12	6,739	-0.18%
2020/06/15	1	86.40	0	0.00	86.10	1	6,985	0.01%
2020/06/11	10	89.00	0.1	87.80	87.40	9.9	7,441	0.13%
2020/06/10	8	92.53	2	92.80	91.00	6	7,668	0.08%
2020/06/09	3	91.70	1	92.30	91.70	2	8,053	0.02%
2020/06/08	3	92.63	3	92.33	92.90	0	8,207	0.00%
2020/06/05	1	89.90	0	0.00	91.40	1	8,337	0.01%
2020/06/04	0	0.00	1	88.70	88.70	-1	8,491	-0.01%
2020/06/02	2	88.65	1	88.90	88.90	1	8,813	0.01%
2020/06/01	13	88.91	11	89.82	91.20	2	8,787	0.02%
2020/05/29	2	93.30	4	90.85	89.50	-2	8,748	-0.02%
2020/05/28	25	92.34	22	92.19	91.80	3	8,599	0.03%
2020/05/27	1	87.80	0	0.00	87.50	1	8,429	0.01%
2020/05/25	1	85.40	0	0.00	86.50	1	8,772	0.01%
2020/05/22	1	86.50	0	0.00	84.30	1	8,761	0.01%
2020/05/21	0	0.00	2	85.00	85.60	-2	8,736	-0.02%
2020/05/20	7	86.23	4	84.60	84.60	3	8,723	0.03%
2020/05/19	4	87.80	7	88.11	86.50	-3	8,637	-0.03%
2020/05/18	5	86.00	8	86.70	87.70	-3	8,557	-0.04%
2020/05/15	6	83.15	5	83.80	83.20	1	8,482	0.01%
2020/05/14	9	86.94	9	84.48	84.20	0	8,460	0.00%
2020/05/13	3	85.90	0	0.00	85.90	3	8,343	0.04%
2020/05/12	4	89.33	4	87.93	87.40	0	8,258	0.00%
2020/05/11	2	88.40	1	88.10	88.10	1	8,179	0.01%
2020/05/08	2	90.25	2	89.90	89.60	0	8,130	0.00%
2020/05/07	1.1	90.28	2	88.90	90.00	-0.9	8,072	-0.01%
2020/05/06	17	91.08	9	91.54	88.50	8	7,962	0.10%
2020/05/05	2	88.65	270	85.61	91.30	-268	7,567	-3.54%	大賣/鉅額交易
2020/05/04	1	83.10	2	84.15	83.00	-1	7,113	-0.01%
2020/04/30	3	83.53	2	83.90	83.80	1	7,022	0.01%
2020/04/29	1	81.70	4	82.30	81.80	-3	6,971	-0.04%
2020/04/28	0	0.00	1	81.90	82.50	-1	6,967	-0.01%
2020/04/27	4	78.78	3	79.33	80.00	1	6,962	0.01%
2020/04/24	2	78.70	11	79.46	78.60	-9	6,939	-0.13%
2020/04/23	4	81.43	0	0.00	80.50	4	6,897	0.06%
2020/04/22	1	81.00	0	0.00	81.50	1	6,872	0.01%
2020/04/20	1	82.10	3	81.50	81.90	-2	6,837	-0.03%
2020/04/17	86	82.29	0	0.00	81.80	86	6,954	1.24%
2020/04/16	0	0.00	130	82.39	83.70	-130	6,962	-1.87%	大賣/鉅額交易
2020/04/15	81	82.66	0	0.00	82.80	81	6,954	1.16%
2020/04/14	0	0.00	13	82.29	82.20	-13	6,966	-0.19%
2020/04/13	2	84.40	4	85.23	82.00	-2	6,959	-0.03%
2020/04/10	13	83.95	7	84.14	84.50	6	6,854	0.09%
2020/04/09	1	84.20	2	82.65	81.30	-1	6,781	-0.01%
2020/04/08	1	83.10	2	83.80	84.30	-1	6,713	-0.01%
2020/04/07	124	83.58	3	82.97	83.00	121	6,658	1.82%	大買/鉅額交易
2020/04/06	0	0.00	3	80.20	81.80	-3	6,569	-0.05%
2020/04/01	132	77.97	6	78.80	78.90	126	6,473	1.95%	大買/鉅額交易
2020/03/31	7	76.90	4	77.48	77.70	3	6,388	0.05%
2020/03/30	0	0.00	1	74.90	74.10	-1	6,324	-0.02%
2020/03/27	1	77.10	0	0.00	75.60	1	6,358	0.02%
2020/03/26	2	75.25	0	0.00	75.80	2	6,378	0.03%
2020/03/25	4	76.45	3	75.86	75.30	1	6,323	0.02%
2020/03/23	271	71.10	272	70.42	72.50	-1	6,196	-0.02%	大買/大賣/
2020/03/20	2	74.10	4	73.75	73.00	-2	6,100	-0.03%
2020/03/19	17	74.15	9	73.62	71.60	8	5,881	0.14%
2020/03/18	5	79.20	5	79.74	79.50	0	5,633	0.00%
2020/03/17	5	82.26	3	84.07	78.60	2	5,468	0.04%
2020/03/16	3	83.60	50	84.15	83.60	-47	5,091	-0.92%
2020/03/13	54	83.76	18	83.46	84.40	36	4,749	0.76%
2020/03/12	3	80.93	3	81.13	81.00	0	4,251	0.00%
2020/03/11	3	83.93	6	83.42	83.00	-3	4,036	-0.07%
2020/03/10	5	81.04	13	80.08	83.30	-8	3,777	-0.21%
2020/03/09	0	0.00	39	80.74	78.60	-39	3,560	-1.10%
2020/03/06	1	79.60	16	78.84	78.70	-15	3,313	-0.45%
2020/03/05	5	77.70	28	77.64	77.50	-23	3,167	-0.73%
2020/03/04	3	76.17	0	0.00	75.90	3	3,118	0.10%
2020/03/02	1	78.10	9	77.37	79.00	-8	2,907	-0.28%
2020/02/27	2	75.30	7	78.60	73.60	-5	2,709	-0.18%
2020/02/26	2	76.60	3	76.90	77.00	-1	2,456	-0.04%
2020/02/21	0	0.00	5	73.20	73.10	-5	2,184	-0.23%
2020/02/18	1	73.00	0	0.00	71.80	1	2,151	0.05%
2020/02/17	7	71.94	15	72.47	72.30	-8	2,152	-0.37%
2020/02/14	0	0.00	15	69.55	69.50	-15	2,097	-0.72%
2020/02/13	7	69.10	17	69.25	68.70	-10	2,132	-0.47%
2020/02/12	7	68.80	0	0.00	68.70	7	2,164	0.32%
2020/02/11	8	69.00	15	69.50	68.50	-7	2,196	-0.32%
2020/02/10	0	0.00	1	67.10	67.80	-1	2,236	-0.04%
2020/02/07	8	67.93	0	0.00	67.40	8	2,334	0.34%
2020/02/06	8	68.90	11	69.36	68.90	-3	2,498	-0.12%
2020/02/05	18	68.28	18	68.78	68.10	0	2,498	0.00%
2020/02/04	8	67.75	8	68.50	67.80	0	2,508	0.00%
2020/02/03	15	65.60	5	66.30	66.90	10	2,519	0.40%
2020/01/31	10	67.60	10	68.10	68.60	0	2,555	0.00%
2020/01/30	9	68.31	84	67.01	66.90	-75	2,568	-2.92%
2020/01/17	4	71.60	0	0.00	71.80	4	2,589	0.15%
2020/01/16	30	72.50	4	72.60	72.60	26	2,596	1.00%
2020/01/14	20	72.15	30	72.25	72.30	-10	2,602	-0.38%
2020/01/13	58	73.53	91	75.97	72.50	-33	2,575	-1.28%
2020/01/10	0	0.00	41	70.05	70.10	-41	2,429	-1.69%
2020/01/08	1	68.50	1	68.30	68.00	0	2,370	0.00%
2020/01/07	25	70.04	0	0.00	70.30	25	2,375	1.05%
2020/01/06	2	71.00	0	0.00	71.10	2	2,437	0.08%
2020/01/03	40	71.70	0	0.00	71.40	40	2,505	1.60%
2019/12/31	3	72.10	0	0.00	72.20	3	2,540	0.12%
2019/12/30	1	72.70	0	0.00	72.30	1	2,545	0.04%
2019/12/27	6	72.00	0	0.00	72.10	6	2,547	0.24%
2019/12/25	42	73.37	10	73.16	72.60	32	2,559	1.25%
2019/12/24	66	75.85	10	75.10	75.00	56	2,531	2.21%
2019/12/23	0	0.00	27	75.64	75.80	-27	2,496	-1.08%
2019/12/20	8	72.60	0	0.00	73.20	8	2,407	0.33%
2019/12/17	2	71.60	0	0.00	72.00	2	2,433	0.08%
2019/12/13	2	71.30	8	72.50	72.10	-6	2,561	-0.23%
2019/12/11	25	71.24	0	0.00	71.20	25	2,681	0.93%
2019/12/05	2	71.45	0	0.00	71.20	2	2,834	0.07%
2019/12/04	2	71.30	0	0.00	71.20	2	2,892	0.07%
2019/12/03	0	0.00	15	71.50	71.50	-15	2,916	-0.51%
2019/12/02	7	70.21	11	70.67	70.60	-4	2,969	-0.13%
2019/11/29	1	72.00	0	0.00	71.40	1	3,058	0.03%
2019/11/28	10	72.70	4	72.20	72.20	6	3,064	0.20%
2019/11/27	11	73.19	0	0.00	73.10	11	3,066	0.36%
2019/11/26	0	0.00	22	73.82	73.80	-22	3,088	-0.71%
2019/11/25	4	72.70	0	0.00	72.70	4	3,105	0.13%
2019/11/19	1	72.30	0	0.00	72.30	1	3,214	0.03%
2019/11/18	3	72.33	0	0.00	72.10	3	3,221	0.09%
2019/11/14	0	0.00	28	72.70	72.50	-28	3,203	-0.87%
2019/11/13	0	0.00	1	74.50	74.20	-1	3,175	-0.03%
2019/11/08	3	76.30	5	76.74	75.60	-2	3,100	-0.06%
2019/11/07	4	75.73	3	76.60	76.30	1	3,072	0.03%
2019/11/06	36	76.73	32	75.27	75.20	4	3,027	0.13%
2019/11/05	37	76.75	8	76.96	75.00	29	2,937	0.99%
2019/11/04	1	73.40	0	0.00	73.10	1	2,784	0.04%
2019/10/31	3	71.50	0	0.00	71.30	3	2,826	0.11%
2019/10/30	0	0.00	2	72.00	72.40	-2	2,853	-0.07%
2019/10/29	1	70.70	0	0.00	70.50	1	2,838	0.04%
2019/10/28	2	71.50	0	0.00	72.00	2	2,938	0.07%
2019/10/23	2	74.40	2	73.50	73.50	0	3,136	0.00%
2019/10/22	2	75.00	0	0.00	74.70	2	3,198	0.06%
2019/10/18	2	75.10	0	0.00	75.10	2	3,344	0.06%
2019/10/14	5	78.27	38	77.65	77.60	-33	4,178	-0.79%
2019/10/09	0	0.00	13	77.27	77.40	-13	4,093	-0.32%
2019/10/08	0	0.00	53	76.31	76.20	-53	4,021	-1.32%
2019/10/07	2	74.90	0	0.00	75.10	2	3,963	0.05%
2019/10/04	30	74.60	2	74.60	74.50	28	3,973	0.70%
2019/10/02	0	0.00	3	75.70	75.30	-3	4,017	-0.07%
2019/10/01	0	0.00	20	75.30	75.30	-20	4,009	-0.50%
2019/09/27	87	74.60	7	74.06	73.90	80	4,033	1.98%
2019/09/26	25	75.30	0	0.00	75.30	25	4,005	0.62%
2019/09/25	5	76.30	6	76.77	76.80	-1	3,976	-0.03%
2019/09/24	1	78.10	49	77.00	77.00	-48	3,966	-1.21%
2019/09/23	32	75.77	0	0.00	75.80	32	3,918	0.82%
2019/09/20	24	75.89	2	76.20	75.80	22	3,914	0.56%
2019/09/19	5	77.10	5	76.60	76.30	0	3,899	0.00%
2019/09/18	0	0.00	2	77.70	77.70	-2	3,860	-0.05%
2019/09/17	6	77.23	26	77.38	77.30	-20	3,835	-0.52%
2019/09/16	40	80.08	9	78.22	77.50	31	3,934	0.79%
2019/09/12	1	77.50	15	77.32	76.80	-14	3,825	-0.37%
2019/09/11	37	76.79	7	77.00	76.60	30	3,803	0.79%
2019/09/10	0	0.00	39	74.76	74.80	-39	3,744	-1.04%
2019/09/09	1	75.80	1	75.60	75.20	0	3,710	0.00%
2019/09/06	30	76.20	0	0.00	76.00	30	3,696	0.81%
2019/09/03	17	74.84	2	75.00	74.10	15	3,726	0.40%
2019/09/02	2	69.00	2	70.90	71.60	0	3,675	0.00%
2019/08/30	0	0.00	2	69.60	69.30	-2	3,729	-0.05%
2019/08/28	7	69.23	0	0.00	68.00	7	3,922	0.18%
2019/08/23	3	71.40	1	72.00	71.50	2	3,993	0.05%
2019/08/21	0	0.00	2	72.50	73.00	-2	3,928	-0.05%
2019/08/12	0	0.00	1	75.00	74.30	-1	4,085	-0.02%
2019/08/08	0	0.00	1	73.50	74.30	-1	4,088	-0.02%
2019/08/07	0	0.00	1	73.00	72.10	-1	4,098	-0.02%
2019/08/05	0	0.00	2	72.80	72.90	-2	4,117	-0.05%
2019/08/02	3	74.10	45	72.46	73.40	-42	4,112	-1.02%
2019/08/01	10	76.28	1	75.50	75.40	9	4,051	0.22%
2019/07/31	4	76.80	35	75.91	76.60	-31	4,034	-0.77%
2019/07/30	18	76.27	12	76.34	75.80	6	4,001	0.15%
2019/07/29	10	81.05	6	81.62	79.90	4	3,882	0.10%
2019/07/26	6	81.60	4	81.60	81.60	2	3,842	0.05%
2019/07/25	35	80.23	5	80.02	79.80	30	3,739	0.80%
2019/07/24	7	80.31	23	79.74	79.80	-16	3,714	-0.43%
2019/07/23	4	79.25	3	78.90	79.00	1	3,639	0.03%
2019/07/22	56	79.49	11	79.32	78.80	45	3,615	1.24%
2019/07/19	30	78.55	16	77.77	79.20	14	3,610	0.39%
2019/07/18	19	79.95	32	78.41	76.80	-13	3,515	-0.37%
2019/07/17	0	0.00	4	77.20	78.10	-4	3,303	-0.12%
2019/07/16	3	74.40	16	72.54	74.00	-13	2,902	-0.45%
2019/07/15	3	68.90	3	69.50	69.30	0	2,751	0.00%
2019/07/12	5	69.64	0	0.00	69.60	5	2,834	0.18%
2019/07/11	0	0.00	0.5	69.80	69.80	-0.5	2,876	-0.02%
2019/07/10	0	0.00	8.5	70.55	70.30	-8.5	2,876	-0.30%
2019/07/09	13	70.31	2	70.30	70.50	11	2,869	0.38%
2019/07/08	3	68.50	3	69.20	69.00	0	2,834	0.00%
2019/07/04	0	0.00	2	69.50	69.00	-2	2,863	-0.07%
2019/07/03	0	0.00	1	67.20	67.10	-1	2,838	-0.04%
2019/07/02	0	0.00	3	67.00	67.00	-3	2,871	-0.10%
2019/07/01	3	65.10	0	0.00	65.10	3	2,891	0.10%
2019/06/24	0	0.00	1	65.40	66.10	-1	3,004	-0.03%
2019/06/21	6	67.75	6	67.30	66.90	0	2,962	0.00%
2019/06/20	0	0.00	1	70.20	69.90	-1	2,865	-0.03%
2019/06/18	0	0.00	2	69.60	69.30	-2	3,037	-0.07%
2019/06/17	1	70.10	0	0.00	69.70	1	3,236	0.03%
2019/06/13	11	70.12	12	69.58	69.60	-1	3,325	-0.03%
2019/06/12	7	71.06	9	70.60	70.00	-2	3,290	-0.06%
2019/06/11	0	0.00	1	69.50	69.30	-1	3,206	-0.03%
2019/06/10	0	0.00	1	70.10	70.10	-1	3,183	-0.03%
2019/06/06	4	68.35	4	68.13	68.70	0	3,137	0.00%
2019/06/05	8	68.89	7	68.69	68.60	1	3,078	0.03%
2019/06/03	3	65.60	0	0.00	64.10	3	2,900	0.10%
2019/05/31	1	64.40	5	65.68	65.40	-4	2,850	-0.14%
2019/05/29	3	61.80	3	62.80	62.10	0	2,775	0.00%
2019/05/28	3	62.40	0	0.00	62.20	3	2,772	0.11%
2019/05/24	2	62.80	0	0.00	62.30	2	2,789	0.07%
2019/05/23	0	0.00	3	63.23	63.10	-3	2,807	-0.11%
2019/05/22	0	0.00	2	63.60	62.40	-2	2,851	-0.07%
2019/05/21	3	63.60	0	0.00	63.10	3	2,864	0.10%
2019/05/20	2	64.20	6	65.67	64.40	-4	2,977	-0.13%
2019/05/17	3	60.60	0	0.00	60.80	3	2,901	0.10%
2019/05/15	0	0.00	3	62.30	62.60	-3	2,945	-0.10%
2019/05/10	3	62.00	0	0.00	60.80	3	3,121	0.10%
2019/05/07	0	0.00	3	63.80	63.70	-3	3,348	-0.09%
2019/05/03	10	63.31	8	63.55	63.50	2	3,946	0.05%
2019/04/30	3	61.80	3	62.20	60.90	0	4,023	0.00%
2019/04/26	1	63.10	0	0.00	62.40	1	4,083	0.02%
2019/04/25	5	66.32	0	0.00	64.60	5	4,066	0.12%
2019/04/24	3	69.47	4	68.75	68.40	-1	4,033	-0.02%
2019/04/23	1	71.00	1	69.70	68.20	0	4,058	0.00%
2019/04/22	1	70.40	1	70.50	68.90	0	4,040	0.00%
2019/04/18	4	68.35	0	0.00	70.00	4	4,143	0.10%
2019/04/17	6	70.55	0	0.00	69.40	6	4,083	0.15%
2019/04/16	3	72.10	0	0.00	71.90	3	4,072	0.07%
2019/04/15	3	72.10	3	72.30	72.50	0	4,159	0.00%
2019/04/10	0	0.00	2	74.30	74.50	-2	4,433	-0.05%
2019/04/09	5	73.88	0	0.00	73.60	5	4,515	0.11%
2019/04/08	3	73.20	4	74.73	74.10	-1	4,521	-0.02%
2019/04/03	2	74.00	10	73.61	73.70	-8	4,517	-0.18%
2019/04/01	5	73.34	3	71.90	71.70	2	4,815	0.04%
2019/03/29	8	73.06	7	73.60	74.00	1	4,907	0.02%
2019/03/28	1	72.80	10	71.80	71.40	-9	4,929	-0.18%
2019/03/27	1	72.80	5	73.26	72.80	-4	4,948	-0.08%
2019/03/26	2	74.10	2	75.30	73.80	0	5,053	0.00%
2019/03/25	2	75.20	12	74.50	74.00	-10	5,074	-0.20%
2019/03/22	3	76.77	2	76.70	76.30	1	5,057	0.02%
2019/03/21	4	74.50	6	75.93	74.20	-2	5,039	-0.04%
2019/03/20	29	75.16	27	75.58	75.80	2	4,979	0.04%
2019/03/19	1	71.70	0	0.00	72.50	1	4,803	0.02%
2019/03/18	0	0.00	2	69.50	69.40	-2	4,713	-0.04%
2019/03/14	2	68.70	1	70.20	68.20	1	4,799	0.02%
2019/03/13	6	69.12	0	0.00	69.00	6	4,848	0.12%
2019/03/12	0	0.00	1	70.20	69.10	-1	4,923	-0.02%
2019/03/11	2	69.40	1	69.90	69.00	1	5,007	0.02%
2019/03/08	0	0.00	3	68.50	69.40	-3	5,068	-0.06%
2019/03/07	5	67.00	0	0.00	67.30	5	5,365	0.09%
2019/03/06	7	69.09	4	68.85	68.80	3	5,518	0.05%
2019/03/05	1	69.10	0	0.00	68.90	1	5,601	0.02%
2019/03/04	1	71.40	4	70.68	69.10	-3	5,658	-0.05%
2019/02/26	8	69.91	0	0.00	69.20	8	6,016	0.13%
2019/02/22	8	69.81	3	70.10	70.10	5	6,109	0.08%
2019/02/21	0	0.00	3	71.40	71.00	-3	6,109	-0.05%
2019/02/20	0	0.00	6	70.30	70.10	-6	6,103	-0.10%
2019/02/19	27	70.68	23	71.44	70.10	4	6,159	0.06%
2019/02/18	5	68.66	8	69.18	68.50	-3	6,167	-0.05%
2019/02/15	4	68.77	2	70.45	68.20	2	6,632	0.03%
2019/02/13	6	68.92	2	69.40	68.70	4	6,744	0.06%
2019/02/12	16	71.13	8	70.59	70.00	8	6,721	0.12%
2019/02/11	1	69.60	2	69.70	69.90	-1	6,675	-0.01%
2019/01/30	2	67.20	4	66.90	65.80	-2	6,692	-0.03%
2019/01/29	7	66.04	7	66.86	66.90	0	6,755	0.00%
2019/01/28	8	65.91	9	66.50	66.30	-1	6,809	-0.01%
2019/01/25	2	64.30	2	65.20	64.40	0	6,929	0.00%
2019/01/24	45	63.20	45	63.25	65.60	0	6,718	0.00%
2019/01/23	22	58.13	25	59.06	60.00	-3	6,490	-0.05%
2019/01/22	1	55.30	1	55.90	56.30	0	6,503	0.00%
2019/01/21	6	53.75	6	54.40	55.20	0	6,652	0.00%
2019/01/18	3	57.60	6	57.60	58.10	-3	6,676	-0.04%
2019/01/17	10	58.80	10	58.00	56.60	0	6,808	0.00%
2019/01/15	4	53.90	0	0.00	56.50	4	7,096	0.06%
2019/01/14	0	0.00	3	54.40	54.20	-3	7,266	-0.04%
2019/01/11	6	54.70	3	54.50	54.60	3	7,486	0.04%
2019/01/10	0	0.00	6	55.43	55.10	-6	7,773	-0.08%
2019/01/09	5	53.26	12	53.42	53.00	-7	7,830	-0.09%
2019/01/07	5	52.92	5	53.52	52.80	0	8,129	0.00%
2019/01/04	13	52.67	0	0.00	52.50	13	8,277	0.16%
2019/01/03	2	58.25	1	59.40	58.30	1	8,492	0.01%
2019/01/02	3	61.90	1	62.10	61.10	2	8,680	0.02%
2018/12/28	3	66.30	2	66.70	65.00	1	8,801	0.01%
2018/12/27	1	64.30	1	64.10	63.70	0	9,037	0.00%
2018/12/26	4	64.45	4	65.25	63.20	0	9,370	0.00%
2018/12/25	2	64.90	2	66.40	65.00	0	9,769	0.00%
2018/12/24	11	67.94	10	67.92	67.10	1	10,018	0.01%
2018/12/22	8	63.98	7	63.70	65.00	1	10,207	0.01%
2018/12/21	6	58.75	9	59.07	59.10	-3	10,623	-0.03%
2018/12/20	6	60.10	0	0.00	59.00	6	10,960	0.05%
2018/12/19	10	60.54	9	60.76	60.50	1	11,468	0.01%
2018/12/17	4	63.28	3	63.60	63.20	1	12,303	0.01%
2018/12/14	3	63.00	7	63.23	63.20	-4	12,465	-0.03%
2018/12/13	4	66.75	4.1	67.30	65.00	-0.1	12,579	0.00%
2018/12/11	4	64.38	8	64.55	64.50	-4	13,107	-0.03%
2018/12/10	0	0.00	1	65.30	64.30	-1	13,465	-0.01%
2018/12/07	3	64.57	6	65.13	64.40	-3	13,711	-0.02%
2018/12/06	3	65.00	0	0.00	64.80	3	14,114	0.02%
2018/12/05	5	67.00	6	66.98	66.90	-1	14,250	-0.01%
2018/12/04	2	70.20	4	69.50	69.20	-2	14,513	-0.01%
2018/12/03	7	68.43	6	68.40	68.30	1	14,797	0.01%
2018/11/30	21	68.06	18	66.72	67.80	3	14,973	0.02%
2018/11/29	21	69.03	17	71.35	68.20	4	14,764	0.03%
2018/11/28	13	71.08	9	71.31	71.00	4	14,595	0.03%
2018/11/27	5	72.80	13	72.96	73.00	-8	14,535	-0.06%
2018/11/26	25	70.88	23	70.19	72.30	2	14,478	0.01%
2018/11/23	6	76.42	1	74.60	74.80	5	14,229	0.04%
2018/11/22	6	80.80	18	76.77	76.50	-12	14,115	-0.09%
2018/11/20	3	80.00	1	80.40	80.00	2	14,013	0.01%
2018/11/16	7	81.11	5	81.80	80.30	2	14,049	0.01%
2018/11/15	10	83.20	1	84.60	82.20	9	13,976	0.06%
2018/11/14	6	85.17	9	85.19	83.80	-3	13,824	-0.02%
2018/11/13	3	78.70	3	79.30	80.90	0	13,419	0.00%
2018/11/12	1	81.70	1	81.40	80.20	0	13,402	0.00%
2018/11/09	0	0.00	4	78.80	79.80	-4	13,327	-0.03%
2018/11/07	2	81.15	1	82.00	80.30	1	13,236	0.01%
2018/11/06	7	80.33	6	80.97	79.50	1	13,157	0.01%
2018/11/05	6	79.33	4	80.08	78.60	2	12,993	0.02%
2018/11/02	8	77.20	9	75.73	77.70	-1	12,891	-0.01%
2018/11/01	1	75.30	0	0.00	74.50	1	12,665	0.01%
2018/10/31	8	74.96	4	74.48	74.30	4	12,596	0.03%
2018/10/30	2	70.85	5	73.24	74.20	-3	12,473	-0.02%
2018/10/29	10	74.48	19	75.39	72.20	-9	12,330	-0.07%
2018/10/26	3	79.60	3	79.50	77.10	0	12,151	0.00%
2018/10/25	13	79.90	3	78.70	80.00	10	12,043	0.08%
2018/10/24	5	82.80	5	82.00	81.10	0	11,906	0.00%
2018/10/23	8	82.84	12	82.88	81.40	-4	11,815	-0.03%
2018/10/22	1	79.60	1	79.70	81.80	0	11,596	0.00%
2018/10/19	7	76.20	7	76.89	78.70	0	11,432	0.00%
2018/10/18	9	76.83	1	78.60	76.90	8	11,219	0.07%
2018/10/17	12	76.19	13	75.96	75.00	-1	10,919	-0.01%
2018/10/16	14	78.06	14	76.92	75.50	0	10,849	0.00%
2018/10/15	10	80.02	10	79.37	78.00	0	10,703	0.00%
2018/10/12	13	79.06	19	79.74	81.00	-6	10,551	-0.06%
2018/10/11	5	78.80	3	81.20	77.40	2	10,349	0.02%
2018/10/09	14	83.94	14	84.14	86.00	0	10,213	0.00%
2018/10/08	13	84.66	13	85.41	83.00	0	10,041	0.00%
2018/10/05	31	87.42	31	84.79	86.00	0	9,870	0.00%
2018/10/04	10	86.41	13	86.14	88.90	-3	9,556	-0.03%
2018/10/03	28	87.38	22	88.32	84.30	6	9,225	0.07%
2018/10/02	12	90.88	3	91.87	90.00	9	8,836	0.10%
2018/10/01	18	91.41	19	90.98	92.50	-1	8,548	-0.01%
2018/09/28	22	96.05	13	96.22	90.90	9	8,092	0.11%
2018/09/27	19	97.82	11	98.23	99.00	8	7,571	0.11%
2018/09/26	16	94.18	19	93.97	100.00	-3	7,234	-0.04%
2018/09/25	25	94.70	29	95.75	91.40	-4	6,718	-0.06%
2018/09/21	10	89.82	12	89.54	93.50	-2	6,141	-0.03%
2018/09/20	3	85.00	3	84.30	86.20	0	5,790	0.00%
2018/09/19	6	85.30	6	84.77	84.40	0	5,686	0.00%
2018/09/18	1	85.00	0	0.00	83.50	1	5,687	0.02%
2018/09/17	0	0.00	3	83.67	85.20	-3	5,506	-0.05%
2018/09/14	6	80.32	4	80.75	80.00	2	5,357	0.04%
2018/09/13	8	85.39	13	84.68	83.10	-5	5,057	-0.10%
2018/09/12	15	83.24	16	83.37	85.00	-1	4,890	-0.02%
2018/09/11	7	77.36	19	78.09	79.50	-12	5,000	-0.24%
2018/09/10	3	75.80	10	75.15	77.50	-7	4,947	-0.14%
2018/09/07	24	73.38	25	74.54	74.50	-1	4,690	-0.02%
2018/09/06	5	71.34	10	72.15	69.30	-5	4,552	-0.11%
2018/09/05	1	68.60	10	69.40	69.70	-9	4,361	-0.21%
2018/09/04	0	0.00	6	62.65	63.40	-6	4,267	-0.14%
2018/09/03	4	62.95	4	63.50	62.60	0	4,278	0.00%
2018/08/30	0	0.00	1	64.10	64.10	-1	4,310	-0.02%
2018/08/23	11	63.78	5	62.90	62.90	6	4,554	0.13%
2018/08/20	5	59.10	10	60.55	61.50	-5	4,545	-0.11%
2018/08/17	10	60.59	0	0.00	60.50	10	4,488	0.22%
2018/08/09	0	0.00	1	67.40	66.70	-1	4,462	-0.02%
2018/08/02	0	0.00	1	68.90	68.80	-1	4,448	-0.02%
2018/08/01	0	0.00	1	69.50	69.30	-1	4,488	-0.02%
2018/07/31	1	69.80	1	68.80	69.30	0	4,509	0.00%
2018/07/30	3	70.63	2	70.70	68.70	1	4,552	0.02%
2018/07/25	7	70.14	0	0.00	69.80	7	4,465	0.16%
2018/07/24	0	0.00	1	70.70	70.10	-1	4,457	-0.02%
2018/07/23	2	70.15	2	71.00	70.00	0	4,763	0.00%
2018/07/19	1	69.00	1	68.10	68.30	0	4,961	0.00%
2018/07/17	7	70.46	2	69.30	67.20	5	4,953	0.10%
2018/07/16	1	68.50	14	69.29	70.60	-13	4,762	-0.27%
2018/07/13	0	0.00	2	64.30	64.20	-2	4,662	-0.04%
2018/07/12	3	64.73	0	0.00	64.50	3	4,647	0.06%
2018/07/11	0	0.00	2	65.50	64.70	-2	4,662	-0.04%
2018/07/10	3	64.73	11	64.50	65.40	-8	4,665	-0.17%
2018/07/06	4	61.35	3	61.40	61.30	1	4,740	0.02%
2018/07/05	1	61.00	0	0.00	61.00	1	5,370	0.02%
2018/07/04	11	60.45	7	61.50	62.40	4	6,067	0.07%
2018/07/03	3	62.30	2	62.10	60.10	1	6,390	0.02%
2018/07/02	7	62.86	6	62.02	62.30	1	6,626	0.02%
2018/06/29	1	63.80	1	65.00	63.50	0	7,054	0.00%
2018/06/28	10	65.31	9	64.53	63.90	1	7,658	0.01%
2018/06/27	8	66.75	5	67.06	62.70	3	8,332	0.04%
2018/06/26	8	63.91	5	64.10	64.90	3	8,802	0.03%
2018/06/25	3	63.60	8	64.91	62.10	-5	8,792	-0.06%
2018/06/22	4	63.40	0	0.00	61.60	4	8,963	0.04%
2018/06/21	4	69.75	4	69.08	66.20	0	9,315	0.00%
2018/06/20	1	70.50	0	0.00	70.20	1	9,496	0.01%
2018/06/19	3	65.43	9	67.43	69.50	-6	9,680	-0.06%
2018/06/15	3	62.67	0	0.00	63.20	3	9,827	0.03%
2018/06/14	18	62.99	2	64.80	62.50	16	9,898	0.16%
2018/06/13	1	56.20	2	58.05	60.60	-1	10,054	-0.01%
2018/06/12	0	0.00	1	56.80	55.10	-1	10,117	-0.01%
2018/06/11	2	54.85	1	54.90	54.70	1	10,221	0.01%
2018/06/08	0	0.00	10	54.20	54.70	-10	10,384	-0.10%
2018/06/06	14	58.77	5	58.96	58.90	9	11,129	0.08%
2018/06/05	4	57.10	2	56.30	56.20	2	11,160	0.02%
2018/06/04	4	57.18	7	58.30	58.00	-3	11,225	-0.03%
2018/06/01	1	50.80	5	52.76	54.20	-4	11,274	-0.04%
2018/05/31	3	50.70	38	49.64	49.35	-35	11,491	-0.30%
2018/05/30	10	50.35	5	51.20	50.00	5	11,776	0.04%
2018/05/29	37	51.18	29.1	51.60	50.50	7.9	11,998	0.07%
2018/05/28	6	52.87	1	53.30	50.30	5	12,283	0.04%
2018/05/25	17	56.86	11	56.27	55.10	6	12,605	0.05%
2018/05/24	6	59.37	5	60.30	59.00	1	13,238	0.01%
2018/05/23	25	59.62	7	59.49	59.20	18	13,666	0.13%
2018/05/09	0	0.00	1	49.00	49.00	-1	17,854	-0.01%
2018/05/08	1	46.80	0	0.00	46.80	1	17,929	0.01%
2018/04/27	19	73.25	23	72.13	73.80	-4	18,128	-0.02%
2018/04/26	17	75.76	22	75.91	73.70	-5	17,823	-0.03%
2018/04/25	0	0.00	5	81.00	81.80	-5	17,643	-0.03%
2018/04/24	0	0.00	1	83.50	81.00	-1	17,647	-0.01%
2018/04/23	1	83.20	0	0.00	83.50	1	17,918	0.01%
2018/04/20	1	83.00	1	82.60	82.60	0	17,939	0.00%
2018/04/19	1	83.00	0	0.00	83.50	1	17,908	0.01%
2018/04/18	1	84.50	4	83.75	83.10	-3	17,921	-0.02%
2018/04/17	0	0.00	1	84.00	83.00	-1	17,958	-0.01%
2018/04/16	0	0.00	10	84.00	82.60	-10	18,044	-0.06%
2018/04/13	4	84.35	3	83.10	84.80	1	18,169	0.01%
2018/04/12	1	85.00	1	86.60	85.00	0	18,343	0.00%
2018/04/11	55	84.57	43	84.04	86.00	12	18,776	0.06%
2018/04/10	103	92.67	90	91.42	83.30	13	18,412	0.07%	大買/
2018/04/09	32	87.59	46	89.35	92.50	-14	17,913	-0.08%
2018/04/03	22	83.05	14	83.62	84.10	8	17,701	0.05%
2018/04/02	39	82.60	65	82.74	81.70	-26	17,646	-0.15%
2018/03/31	45	81.12	33	81.19	80.50	12	17,313	0.07%
2018/03/30	22	81.72	70	81.20	83.40	-48	16,682	-0.29%
2018/03/29	44	74.08	53	73.75	75.90	-9	15,958	-0.06%
2018/03/28	33	69.27	40	69.44	69.00	-7	15,366	-0.05%
2018/03/27	55	70.28	18	70.30	69.50	37	15,310	0.24%
2018/03/26	48	69.55	25	69.10	70.00	23	15,026	0.15%
2018/03/23	37	67.24	53	65.79	67.50	-16	14,647	-0.11%
2018/03/22	33	64.03	38	65.27	65.70	-5	14,338	-0.03%
2018/03/21	14	66.34	10	66.32	65.70	4	13,650	0.03%
2018/03/20	4	63.78	5	64.26	64.30	-1	13,424	-0.01%
2018/03/19	39	63.80	50	64.36	63.10	-11	13,399	-0.08%
2018/03/16	29	62.11	32	62.26	61.20	-3	13,028	-0.02%
2018/03/15	9	61.32	9	61.39	61.40	0	12,907	0.00%
2018/03/14	28	62.34	28	61.78	61.00	0	12,787	0.00%
2018/03/13	57	62.10	58	61.07	60.00	-1	12,630	-0.01%
2018/03/12	17	56.74	7	60.14	62.90	10	12,141	0.08%
2018/03/09	17	57.17	12	57.12	57.20	5	11,822	0.04%
2018/03/08	11	58.54	11	58.02	58.50	0	11,720	0.00%
2018/03/07	4	59.50	5	59.26	58.00	-1	11,607	-0.01%
2018/03/06	18	60.75	19	59.87	60.70	-1	11,486	-0.01%
2018/03/05	23	59.43	31	58.29	59.00	-8	11,234	-0.07%
2018/03/02	23	62.32	18	63.03	61.80	5	10,941	0.05%
2018/03/01	44	62.86	40	62.11	63.50	4	10,699	0.04%
2018/02/27	14	61.30	16	62.20	62.50	-2	10,391	-0.02%
2018/02/26	117	58.01	98	56.82	59.00	19	10,017	0.19%	大買/
2018/02/23	16	67.18	31	66.10	56.50	-15	9,342	-0.16%
2018/02/22	28	60.82	17	61.17	62.70	11	8,886	0.12%
2018/02/21	17	54.46	22.3	54.64	57.00	-5.3	8,514	-0.06%
2018/02/12	12	49.40	13	51.28	51.90	-1	8,049	-0.01%
2018/02/09	3	47.70	3	47.78	47.20	0	7,837	0.00%
2018/02/08	10	47.21	14	48.41	46.30	-4	7,587	-0.05%
2018/02/07	54	53.41	41	54.68	48.95	13	7,199	0.18%
2018/02/06	73	58.41	61	58.92	52.20	12	6,565	0.18%
2018/02/05	49	56.88	53	56.48	58.00	-4	5,914	-0.07%
2018/02/02	23	51.93	30	51.96	52.80	-7	5,273	-0.13%
2018/02/01	29	46.90	25	47.07	48.00	4	4,891	0.08%
2018/01/24	0	0.00	5	41.50	41.55	-5	4,329	-0.12%
2018/01/19	0	0.00	3	38.10	37.55	-3	4,297	-0.07%
2018/01/17	1	33.20	1	34.70	34.10	0	4,175	0.00%
2018/01/16	8	33.00	0	0.00	33.00	8	3,850	0.21%
2018/01/10	1	40.00	0	0.00	41.10	1	3,707	0.03%
2018/01/09	0	0.00	5	37.00	37.40	-5	3,597	-0.14%
2018/01/08	6	33.33	10	33.34	34.00	-4	3,450	-0.12%
2018/01/05	10	28.30	0	0.00	30.95	10	3,223	0.31%
2018/01/04	0	0.00	1	26.80	28.15	-1	2,767	-0.04%
2018/01/02	1	22.25	1	23.00	23.30	0	2,309	0.00%