世紀鋼 (9958)-永豐金-松山券商分點個股進出

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
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:30

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

世紀鋼 (9958)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.1	213.00	212.50	-0.1	6,693	0.00%
2024/04/25	13	205.45	5.1	207.16	207.50	8	6,699	0.12%
2024/04/24	1	199.01	0	0.00	200.00	1	6,689	0.02%
2024/04/23	0	194.43	0	0.00	194.00	0	6,756	0.00%
2024/04/22	27	203.49	3	198.00	198.00	24	6,803	0.35%
2024/04/19	2	211.27	5.1	214.33	212.00	-3.1	6,981	-0.04%
2024/04/17	3	218.33	1	220.50	216.50	2	6,996	0.03%
2024/04/16	6.1	209.45	6	210.92	211.50	0.1	7,118	0.00%
2024/04/15	3	214.67	5	215.50	210.00	-2	7,041	-0.03%
2024/04/12	3	201.67	0	0.00	206.50	3	6,916	0.04%
2024/04/11	4.3	205.13	3	204.33	200.50	1.3	6,878	0.02%
2024/04/10	20	215.38	23.2	226.91	222.50	-3.2	6,709	-0.05%
2024/04/09	2.1	212.51	0	0.00	212.00	2.1	6,606	0.03%
2024/04/08	0	212.50	0.1	211.00	213.50	0	6,659	0.00%
2024/04/03	3.2	214.17	19	212.29	216.00	-15.8	6,637	-0.24%
2024/04/02	1.1	213.50	4	215.25	212.50	-2.9	6,604	-0.04%
2024/04/01	0	218.50	0	0.00	217.00	0	6,618	0.00%
2024/03/29	1.1	220.50	0	0.00	218.50	1.1	6,595	0.02%
2024/03/28	1.1	226.26	0	0.00	221.00	1.1	6,601	0.02%
2024/03/27	1.1	225.03	2	224.00	221.50	-0.9	6,580	-0.01%
2024/03/26	9.2	238.36	7	240.99	228.50	2.1	6,614	0.03%
2024/03/25	20	231.78	17.1	233.49	237.50	2.9	6,471	0.04%
2024/03/22	4.1	223.66	1	228.50	221.00	3.1	6,440	0.05%
2024/03/21	13	220.35	45	222.12	219.50	-32	6,438	-0.50%
2024/03/20	1.2	207.23	0	0.00	207.50	1.2	6,744	0.02%
2024/03/19	3.2	220.74	3	222.50	217.50	0.2	6,635	0.00%
2024/03/18	1	223.96	0.4	221.00	224.00	0.6	6,628	0.01%
2024/03/15	0.3	228.78	1	225.00	225.00	-0.7	6,641	-0.01%
2024/03/14	0.1	237.57	0	0.00	232.00	0.1	6,668	0.00%
2024/03/13	3	253.83	0	0.00	246.00	3	6,671	0.04%
2024/03/12	7	246.00	9	234.94	248.50	-2	6,712	-0.03%
2024/03/11	5	236.20	5	232.50	230.50	0	6,718	0.00%
2024/03/08	1	242.50	17	235.09	238.50	-16	6,830	-0.23%
2024/03/07	5	239.70	15.1	244.14	241.00	-10.1	6,793	-0.15%
2024/03/06	0	0.00	0.2	248.48	248.00	-0.2	6,691	0.00%
2024/03/05	3.1	248.52	6	250.16	249.00	-2.9	6,663	-0.04%
2024/03/04	10.1	256.28	3	262.50	252.50	7.1	6,596	0.11%
2024/03/01	3.2	254.14	117	255.42	260.00	-113.8	6,539	-1.74%	大賣/鉅額交易
2024/02/29	2	259.50	24	258.85	257.50	-22	6,506	-0.34%
2024/02/27	2	247.25	0	0.00	249.50	2	6,532	0.03%
2024/02/26	4	256.63	2	255.50	254.00	2	6,507	0.03%
2024/02/23	12	257.54	9	262.90	253.00	3	6,487	0.05%
2024/02/22	15	254.53	49	254.18	254.50	-34	6,364	-0.53%
2024/02/21	0	237.00	0	237.00	236.50	0	6,285	0.00%
2024/02/20	0.1	240.80	0	0.00	237.50	0.1	6,315	0.00%
2024/02/19	1	241.02	1	248.00	240.50	0	6,365	0.00%
2024/02/16	2.1	244.24	30.1	245.26	248.00	-28	6,428	-0.44%
2024/02/15	12	225.30	7	224.79	235.00	5	6,407	0.08%
2024/02/02	0	0.00	2	218.00	216.50	-2	6,768	-0.03%
2024/02/01	8.1	216.30	0.1	218.00	217.00	8	6,831	0.12%
2024/01/31	1	220.00	0	0.00	219.00	1	6,912	0.01%
2024/01/30	0	0.00	6	227.83	222.50	-6	6,893	-0.09%
2024/01/29	2	225.50	13	225.00	225.00	-11	6,876	-0.16%
2024/01/26	19	220.16	17	215.91	219.50	2	6,900	0.03%
2024/01/25	0	0.00	1	214.00	217.00	-1	6,971	-0.01%
2024/01/24	1	219.00	2	219.50	216.50	-1	7,217	-0.01%
2024/01/23	17	222.56	32.2	218.42	220.50	-15.2	7,271	-0.21%
2024/01/22	0	0.00	9	198.61	205.50	-9	7,049	-0.13%
2024/01/19	1.1	196.76	1	191.50	191.00	0.1	6,986	0.00%
2024/01/18	47	198.28	18	202.89	197.00	29	6,972	0.42%
2024/01/17	0.2	203.50	0	0.00	205.00	0.2	6,919	0.00%
2024/01/16	2.1	204.83	2	204.50	204.50	0.1	6,830	0.00%
2024/01/15	24.1	197.72	46.1	196.05	203.50	-21.9	6,744	-0.33%
2024/01/11	16	188.94	11	189.64	191.50	5	6,489	0.08%
2024/01/10	13.1	178.75	9	182.39	189.00	4.1	6,488	0.06%
2024/01/09	14	183.00	1	185.00	186.50	13	6,323	0.21%
2024/01/08	3	183.00	0	0.00	183.50	3	6,330	0.05%
2024/01/05	0	183.00	8.2	183.05	183.50	-8.2	6,336	-0.13%
2024/01/04	1	176.50	2	180.00	180.00	-1	6,296	-0.02%
2024/01/03	0	0.00	2	175.50	177.50	-2	6,295	-0.03%
2024/01/02	2	175.00	2	177.00	173.50	0	6,320	0.00%
2023/12/29	1	174.00	0	0.00	174.50	1	6,333	0.02%
2023/12/28	0	0.00	0	172.50	173.50	0	6,368	0.00%
2023/12/27	8	170.00	2	168.00	168.00	6	6,389	0.09%
2023/12/26	2	168.50	2	170.48	172.50	0	6,375	0.00%
2023/12/25	2	172.96	3	170.00	168.00	-1	6,407	-0.02%
2023/12/22	3	175.17	2	172.00	171.50	1	6,401	0.02%
2023/12/21	2.1	172.26	1	172.50	173.50	1.1	6,430	0.02%
2023/12/20	0	178.75	0	0.00	178.00	0	6,423	0.00%
2023/12/19	2	180.75	2	180.01	181.50	0	6,383	0.00%
2023/12/18	2	174.04	1	176.50	181.50	1	6,314	0.02%
2023/12/15	26	191.38	12	186.00	172.00	14	6,262	0.22%
2023/12/14	6	186.83	9	184.94	186.50	-3	5,929	-0.05%
2023/12/13	25	182.56	5	184.40	180.00	20	6,067	0.33%
2023/12/12	1	181.50	3	182.00	181.00	-2	6,307	-0.03%
2023/12/11	0.1	178.00	1	178.00	179.00	-0.9	6,307	-0.01%
2023/12/08	1	183.00	1	183.50	182.50	0	6,312	0.00%
2023/12/07	2	182.50	5	182.80	182.00	-3	6,321	-0.05%
2023/12/06	1	177.00	11	180.00	180.00	-10	6,256	-0.16%
2023/12/05	6	177.25	5.1	181.45	179.00	0.9	6,182	0.01%
2023/12/04	5	171.00	1	171.50	171.00	4	6,046	0.07%
2023/11/28	1	167.00	0	0.00	166.50	1	6,249	0.02%
2023/11/27	3	166.50	15	168.50	166.50	-12	6,305	-0.19%
2023/11/24	15.1	174.33	1.1	172.38	173.50	14.1	6,299	0.22%
2023/11/22	1	166.00	3	168.67	168.00	-2	6,358	-0.03%
2023/11/21	0	0.00	1	168.00	163.50	-1	6,356	-0.02%
2023/11/20	1	170.50	1	166.50	165.50	0	6,356	0.00%
2023/11/17	2	168.00	3	170.50	168.50	-1	6,332	-0.02%
2023/11/16	14	166.79	15	169.87	170.00	-1	6,303	-0.02%
2023/11/15	4.1	168.96	32	169.66	165.50	-28	6,246	-0.45%
2023/11/14	24	167.04	7	168.00	169.00	17	6,146	0.28%
2023/11/13	15	165.07	15	169.50	166.00	0	6,074	0.00%
2023/11/10	9	152.44	8	154.81	159.00	1	5,813	0.02%
2023/11/09	1	146.00	1	146.00	151.00	0	5,631	0.00%
2023/11/08	1	147.00	6	145.00	147.00	-5	5,657	-0.09%
2023/11/07	0	0.00	2	140.50	140.00	-2	5,620	-0.04%
2023/11/06	3	141.50	2	141.00	141.00	1	5,696	0.02%
2023/11/03	6	137.92	2.1	139.40	140.00	3.9	5,700	0.07%
2023/11/02	23	141.76	20	139.88	139.50	3	5,716	0.05%
2023/11/01	8.1	141.04	9	141.72	143.50	-0.9	5,589	-0.02%
2023/10/31	2	160.75	1	152.00	150.50	1	5,324	0.02%
2023/10/30	1	168.00	0.1	168.00	167.00	0.9	5,302	0.02%
2023/10/26	5	164.70	1	164.00	164.00	4	5,434	0.07%
2023/10/24	12	172.00	12	172.33	172.00	0	5,466	0.00%
2023/10/23	0	0.00	3	174.33	173.00	-3	5,583	-0.05%
2023/10/20	3	170.33	3	173.50	170.50	0	5,712	0.00%
2023/10/18	4	174.13	1.1	178.18	175.00	2.9	5,963	0.05%
2023/10/17	0	0.00	7	179.71	179.50	-7	5,956	-0.12%
2023/10/13	1	173.50	0	0.00	172.00	1	6,119	0.02%
2023/10/12	6.1	173.99	0	0.00	175.50	6.1	6,335	0.10%
2023/10/11	0.3	174.00	1	172.50	172.00	-0.7	6,489	-0.01%
2023/10/06	1.1	173.45	3.1	175.40	176.00	-2	6,735	-0.03%
2023/10/05	0.7	177.08	0	0.00	175.00	0.7	6,810	0.01%
2023/10/04	0.1	177.50	1	182.00	182.00	-0.9	6,988	-0.01%
2023/10/03	1	179.00	4	179.13	176.50	-3	7,197	-0.04%
2023/10/02	2	181.50	3	184.33	182.50	-1	7,640	-0.01%
2023/09/28	11	183.27	1	181.00	181.00	10	7,767	0.13%
2023/09/26	3	177.50	3	181.50	179.00	0	7,938	0.00%
2023/09/25	2	179.75	0	0.00	177.50	2	8,099	0.02%
2023/09/21	3	182.00	3	183.83	181.00	0	8,655	0.00%
2023/09/20	6	185.33	4	183.00	183.00	2	8,701	0.02%
2023/09/19	18	187.17	13	188.92	187.00	5	8,614	0.06%
2023/09/18	1	186.50	10	190.35	188.00	-9	8,476	-0.11%
2023/09/15	23	179.35	34	176.79	178.50	-11	8,215	-0.13%
2023/09/14	2	167.50	4.4	163.10	167.50	-2.4	7,911	-0.03%
2023/09/13	0	0.00	1	160.00	160.50	-1	7,851	-0.01%
2023/09/12	20.6	165.48	20	169.53	165.50	0.6	7,792	0.01%
2023/09/11	3	170.15	2	170.50	170.00	1	7,726	0.01%
2023/09/08	0	0.00	6	167.75	166.50	-6	7,673	-0.08%
2023/09/07	14	165.57	12	165.25	165.50	2	7,677	0.03%
2023/09/06	2.9	168.20	2	168.50	166.00	0.9	7,691	0.01%
2023/09/05	5.1	160.10	12	162.54	165.00	-6.9	7,660	-0.09%
2023/09/04	7	158.43	5	159.50	159.00	2	7,600	0.03%
2023/09/01	0.6	159.96	4	161.62	159.00	-3.4	7,583	-0.05%
2023/08/31	0	0.00	7	159.86	160.00	-7	7,547	-0.09%
2023/08/30	2	156.50	0	0.00	157.50	2	7,489	0.03%
2023/08/29	2	156.75	9.2	156.16	157.00	-7.2	7,445	-0.10%
2023/08/28	7	149.21	6	149.83	150.00	1	7,327	0.01%
2023/08/24	2	144.00	0	143.50	142.50	2	7,278	0.03%
2023/08/23	1	142.50	1	139.50	142.00	0	7,413	0.00%
2023/08/21	0.5	139.50	0	0.00	138.50	0.5	7,474	0.01%
2023/08/17	1	137.50	1	139.50	143.50	0	7,497	0.00%
2023/08/14	0	0.00	0	138.50	139.00	0	7,452	0.00%
2023/08/11	3	141.50	0	0.00	143.50	3	7,361	0.04%
2023/08/10	5	146.40	3	144.00	145.00	2	7,284	0.03%
2023/08/09	0.5	151.50	0	0.00	151.50	0.5	7,190	0.01%
2023/08/07	1	153.00	0	0.00	153.00	1	7,096	0.01%
2023/08/02	2	156.00	2	152.97	151.50	0	7,156	0.00%
2023/08/01	13	162.12	13	156.00	156.00	0	7,157	0.00%
2023/07/31	1	167.00	0	161.00	160.50	1	7,087	0.01%
2023/07/28	1	165.50	7	165.00	165.50	-6	7,045	-0.09%
2023/07/26	2	163.75	0	0.00	164.00	2	7,021	0.03%
2023/07/25	5.5	164.23	14	160.89	164.50	-8.5	6,878	-0.12%
2023/07/24	13	158.50	28	154.84	158.50	-15	6,735	-0.22%
2023/07/21	11	149.05	13	146.00	149.50	-2	6,458	-0.03%
2023/07/20	0	0.00	2	147.50	147.50	-2	6,443	-0.03%
2023/07/19	5	142.10	3	144.50	142.50	2	6,420	0.03%
2023/07/18	72	144.86	0.6	142.00	141.50	71.4	6,490	1.10%
2023/07/17	10	147.00	2	151.00	149.00	8	6,392	0.13%
2023/07/14	5	146.00	12	146.33	144.00	-7	6,242	-0.11%
2023/07/13	7	145.21	9	147.83	144.50	-2	6,123	-0.03%
2023/07/12	13	141.65	6	142.75	143.00	7	5,938	0.12%
2023/07/11	11	145.32	8	143.44	140.50	3	5,853	0.05%
2023/07/10	13	145.50	12	146.33	146.00	1	5,727	0.02%
2023/07/07	42	141.43	36	141.68	144.00	6	5,747	0.10%
2023/07/06	6	134.33	9	135.72	136.50	-3	5,326	-0.06%
2023/07/05	9	132.44	6	133.08	131.00	3	5,329	0.06%
2023/07/04	6	133.33	5	136.00	133.50	1	5,304	0.02%
2023/07/03	19	137.76	29	139.33	137.50	-10	5,175	-0.19%
2023/06/30	22	131.50	28	135.02	136.00	-6	4,961	-0.12%
2023/06/29	4	124.13	16.6	128.93	129.50	-12.6	4,553	-0.28%
2023/06/28	24	116.33	5	116.30	118.00	19	4,363	0.44%
2023/06/27	11	113.00	1	113.00	113.00	10	4,255	0.24%
2023/06/26	0	0.00	5	112.10	112.50	-5	4,252	-0.12%
2023/06/21	0	0.00	6	112.25	112.00	-6	4,249	-0.14%
2023/06/20	1	112.50	0	0.00	112.50	1	4,249	0.02%
2023/06/16	0	0.00	1	114.00	113.00	-1	4,261	-0.02%
2023/06/14	5	111.00	7	108.50	111.00	-2	4,242	-0.05%
2023/06/13	9	111.00	7	112.50	108.50	2	4,231	0.05%
2023/06/12	7	113.00	7	114.00	112.50	0	4,226	0.00%
2023/06/09	26	114.92	20	114.50	116.00	6	4,198	0.14%
2023/06/01	0	0.00	5	109.70	111.00	-5	4,174	-0.12%
2023/05/29	1	111.00	13	109.77	109.50	-12	4,073	-0.29%
2023/05/26	0	0.00	3	102.67	103.00	-3	3,928	-0.08%
2023/05/25	2	99.20	1	100.00	98.60	1	3,868	0.03%
2023/05/24	11	98.81	0	0.00	98.60	11	3,857	0.29%
2023/05/23	0	0.00	1	104.00	101.00	-1	3,851	-0.03%
2023/05/22	0	103.00	0	0.00	102.50	0	3,926	0.00%
2023/05/19	0.1	97.90	0	0.00	98.00	0.1	3,934	0.00%
2023/05/18	2	99.95	0	0.00	99.70	2	3,932	0.05%
2023/05/16	0	0.00	1	99.00	98.90	-1	3,959	-0.03%
2023/05/12	7.1	99.05	7	99.71	100.00	0.1	3,985	0.00%
2023/05/03	0	0.00	2	115.75	116.00	-2	4,009	-0.05%
2023/05/02	2	112.00	2	112.50	113.50	0	3,968	0.00%
2023/04/27	1	109.50	0	0.00	108.50	1	4,030	0.02%
2023/04/26	0.4	111.00	1	109.00	111.00	-0.6	4,020	-0.01%
2023/04/25	1	112.00	1.5	112.17	109.00	-0.5	4,004	-0.01%
2023/04/24	1	113.00	1	115.00	113.50	0	3,966	0.00%
2023/04/21	7	115.79	8	115.50	115.00	-1	3,934	-0.03%
2023/04/20	1	114.50	1.4	116.79	114.50	-0.4	3,810	-0.01%
2023/04/19	5	117.80	18	118.58	115.50	-13	3,799	-0.34%
2023/04/18	0	114.50	18	116.58	114.00	-18	3,722	-0.48%
2023/04/17	18	115.22	3	115.00	115.50	15	3,711	0.40%
2023/04/14	0	0.00	1	112.50	112.00	-1	3,647	-0.03%
2023/04/13	32	112.25	36	113.63	112.50	-4	3,634	-0.11%
2023/04/12	11	108.55	9	107.67	112.50	2	3,558	0.06%
2023/04/11	5.4	103.39	9	105.06	106.00	-3.6	3,367	-0.11%
2023/04/10	4	105.63	2	106.00	105.00	2	3,443	0.06%
2023/04/07	1	102.50	4	101.38	102.50	-3	3,296	-0.09%
2023/03/31	0	0.00	0.5	94.70	94.60	-0.5	3,358	-0.01%
2023/03/30	0	0.00	0.4	93.20	92.40	-0.4	3,436	-0.01%
2023/03/29	1	95.00	0	97.00	93.60	1	3,410	0.03%
2023/03/21	2	99.10	1	98.40	98.50	1	3,565	0.03%
2023/03/20	6	101.42	0	0.00	99.50	6	3,563	0.17%
2023/03/16	1	97.40	0	0.00	96.10	1	3,686	0.03%
2023/03/15	1	98.70	1	98.00	97.90	0	3,776	0.00%
2023/03/14	3	101.00	1	102.00	99.50	2	3,823	0.05%
2023/03/13	1	98.89	1	101.50	102.00	0	3,864	0.00%
2023/03/10	1	99.50	0	0.00	98.50	1	3,921	0.03%
2023/03/09	1	103.50	0	0.00	102.50	1	3,897	0.03%
2023/03/08	1	106.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	1	107.00	107.00	-1	3,966	-0.03%
2023/02/23	2	106.50	2	106.75	106.50	0	4,187	0.00%
2023/02/21	2	106.50	3	106.67	105.50	-1	4,176	-0.02%
2023/02/20	7	105.14	7	105.21	106.50	0	4,187	0.00%
2023/02/17	1	102.50	1	101.50	102.50	0	4,128	0.00%
2023/02/16	3	99.67	1	101.00	99.00	2	4,124	0.05%
2023/02/15	0	0.00	1	101.00	100.00	-1	4,121	-0.02%
2023/02/14	0	0.00	10	98.85	99.00	-10	4,113	-0.24%
2023/02/13	0	0.00	10	97.80	96.90	-10	4,129	-0.24%
2023/02/10	0	0.00	1	97.50	97.30	-1	4,152	-0.02%
2023/02/08	1	98.50	0	0.00	98.40	1	4,093	0.02%
2023/02/07	0	0.00	1	100.00	99.50	-1	4,073	-0.02%
2023/02/03	0	0.00	1	104.50	105.00	-1	3,971	-0.03%
2023/02/02	1	106.00	1	107.00	105.50	0	4,028	0.00%
2023/02/01	3	105.83	6	105.17	105.00	-3	3,987	-0.08%
2023/01/31	1	100.00	1.1	98.81	99.10	-0.1	3,898	0.00%
2023/01/30	27	96.04	28	95.82	95.80	-1	3,893	-0.03%
2023/01/17	0	0.00	2.5	94.46	95.00	-2.5	4,001	-0.06%
2023/01/16	1	92.50	1	92.80	92.90	0	4,039	0.00%
2023/01/13	1	91.90	0	0.00	91.70	1	4,093	0.02%
2023/01/12	5	92.90	5.5	93.69	92.60	-0.5	4,140	-0.01%
2023/01/11	4	93.10	5	93.82	93.30	-1	4,190	-0.02%
2023/01/10	1	92.80	2	94.19	93.30	-1	4,159	-0.02%
2023/01/09	3	93.00	3	93.00	93.30	0	4,100	0.00%
2023/01/04	2	91.90	0	0.00	91.70	2	3,978	0.05%
2022/12/30	0	0.00	1	90.70	88.60	-1	3,912	-0.03%
2022/12/29	2	91.15	1.1	89.07	90.80	0.9	3,854	0.02%
2022/12/28	1	91.80	4	91.63	91.90	-3	3,763	-0.08%
2022/12/23	4	91.20	2	89.75	88.90	2	3,619	0.06%
2022/12/22	1	89.30	4	86.50	90.00	-3	3,537	-0.08%
2022/12/21	2	83.70	2	85.55	83.70	0	3,507	0.00%
2022/12/20	1	81.70	0	0.00	81.70	1	3,520	0.03%
2022/12/19	0	0.00	2	87.25	85.50	-2	3,524	-0.06%
2022/12/16	3	88.30	0	0.00	87.70	3	3,573	0.08%
2022/12/15	2	91.05	0	90.50	90.90	2	3,556	0.06%
2022/12/14	0.5	90.10	1	89.50	90.30	-0.5	3,528	-0.01%
2022/12/13	6	88.33	6.6	88.33	87.80	-0.6	3,500	-0.02%
2022/12/09	0	0.00	0	89.60	88.50	0	3,476	0.00%
2022/12/08	9	89.27	10	86.95	90.00	-1	3,421	-0.03%
2022/12/07	1	86.00	0	0.00	85.90	1	3,324	0.03%
2022/12/06	2.1	90.03	3	90.77	90.20	-1	3,217	-0.03%
2022/12/05	2	89.00	73	88.70	88.80	-71	3,152	-2.25%
2022/12/02	71	88.90	2	87.20	88.70	69	3,095	2.23%
2022/12/01	6	85.00	4	85.50	85.70	2	3,011	0.07%
2022/11/29	3	84.57	3	84.70	85.10	0	2,969	0.00%
2022/11/28	2	79.20	0	0.00	82.50	2	2,896	0.07%
2022/11/22	3	84.33	0	85.40	82.90	3	2,816	0.11%
2022/11/21	0	0.00	8.1	83.39	86.30	-8.1	2,738	-0.29%
2022/11/18	1.1	81.21	0	0.00	79.50	1.1	2,648	0.04%
2022/11/16	17	82.29	17	81.19	81.90	0	2,656	0.00%
2022/11/15	0	0.00	2	82.90	81.80	-2	2,614	-0.08%
2022/11/14	0	0.00	2	81.60	81.70	-2	2,645	-0.08%
2022/11/11	16	78.50	16	79.06	78.50	0	2,801	0.00%
2022/11/08	0	0.00	2	80.90	80.20	-2	2,979	-0.07%
2022/11/07	0	0.00	0.1	79.40	79.40	-0.1	2,957	0.00%
2022/11/04	0.1	78.80	0.1	78.80	78.50	0	2,964	0.00%
2022/11/03	0	0.00	0.2	78.60	78.40	-0.2	2,957	-0.01%
2022/11/02	0	0.00	4	79.20	78.70	-4	2,941	-0.14%
2022/11/01	0	0.00	4	78.90	78.90	-4	2,928	-0.14%
2022/10/31	0.1	77.00	0	0.00	77.00	0.1	2,895	0.00%
2022/10/28	0	0.00	0.1	80.82	80.80	-0.1	2,838	0.00%
2022/10/27	1	79.40	0	0.00	81.20	1	2,823	0.04%
2022/10/26	1	78.20	2	79.90	80.00	-1	2,780	-0.04%
2022/10/25	11.2	76.98	12	77.40	80.00	-0.9	2,724	-0.03%
2022/10/24	1.1	77.05	1.1	77.92	78.10	0	2,582	0.00%
2022/10/21	24.1	73.75	29	71.58	73.60	-4.9	2,496	-0.20%
2022/10/20	0	0.00	1	71.00	71.60	-1	2,421	-0.04%
2022/10/19	0	0.00	3	70.00	70.40	-3	2,376	-0.13%
2022/10/11	0	66.90	5	67.00	66.80	-5	2,416	-0.21%
2022/10/07	0	0.00	0.2	66.10	66.00	-0.2	2,409	-0.01%
2022/10/03	5	63.60	5.1	62.22	63.60	-0.1	2,546	0.00%
2022/09/30	5	60.32	5	60.36	62.80	0	2,559	0.00%
2022/09/29	5	63.30	0	0.00	62.10	5	2,542	0.20%
2022/09/28	19.2	63.04	20	64.17	63.00	-0.8	2,539	-0.03%
2022/09/27	2	66.55	0	0.00	66.80	2	2,548	0.08%
2022/09/26	21	69.36	19	66.53	66.40	2	2,544	0.08%
2022/09/23	1.2	71.88	1	74.90	70.40	0.2	2,556	0.01%
2022/09/22	2	77.20	0	0.00	76.20	2	2,561	0.08%
2022/09/21	0	0.00	6	79.68	78.30	-6	2,574	-0.23%
2022/09/20	2	78.45	2	77.90	77.90	0	2,636	0.00%
2022/09/19	7	80.86	0	0.00	80.80	7	2,673	0.26%
2022/09/16	1.1	82.55	1	83.50	81.90	0.1	2,731	0.00%
2022/09/07	4	81.00	3	80.50	80.50	1	2,967	0.03%
2022/09/05	0.2	83.95	0	0.00	83.00	0.2	3,182	0.01%
2022/09/01	1	85.80	0.1	85.90	85.30	0.9	3,198	0.03%
2022/08/29	3	85.07	0	0.00	85.40	3	3,241	0.09%
2022/08/26	1	86.11	1	87.80	86.10	0	3,237	0.00%
2022/08/25	9	87.70	9	88.01	87.70	0	3,223	0.00%
2022/08/24	2	88.25	1	87.00	88.20	1	3,225	0.03%
2022/08/23	8.1	86.63	8	85.88	86.60	0.1	3,215	0.00%
2022/08/22	0	0.00	1	85.20	86.20	-1	3,253	-0.03%
2022/08/19	8.4	85.92	8	83.70	86.50	0.4	3,243	0.01%
2022/08/18	82.1	83.85	79.4	84.85	83.90	2.7	3,198	0.08%
2022/08/17	18.3	92.27	0	0.00	88.00	18.3	3,013	0.61%
2022/08/16	1	99.20	0	0.00	97.70	1	2,843	0.04%
2022/08/15	2.3	101.00	2	99.80	101.00	0.3	2,818	0.01%
2022/08/09	0.1	100.50	0	0.00	101.00	0.1	2,968	0.00%
2022/08/08	0	0.00	2	100.00	100.00	-2	3,027	-0.07%
2022/08/03	2	99.50	0	0.00	99.90	2	3,194	0.06%
2022/08/02	2	99.25	0	0.00	98.90	2	3,214	0.06%
2022/08/01	1	102.50	1	103.50	101.50	0	3,236	0.00%
2022/07/26	2	100.50	1	99.80	99.40	1	3,399	0.03%
2022/07/25	0	0.00	1	101.00	100.00	-1	3,457	-0.03%
2022/07/22	0	0.00	1	99.80	98.00	-1	3,576	-0.03%
2022/07/20	8	97.40	9	97.28	97.40	-1	4,535	-0.02%
2022/07/18	16	94.35	14	93.26	94.50	2	4,654	0.04%
2022/07/15	6	94.40	6	94.15	94.40	0	4,720	0.00%
2022/07/14	5	95.62	8	94.98	96.30	-3	4,833	-0.06%
2022/07/13	16	97.23	9	99.57	96.40	7	4,957	0.14%
2022/07/12	2	100.20	3.1	98.21	98.00	-1.1	5,311	-0.02%
2022/07/11	3	104.50	3	104.50	104.50	0	5,795	0.00%
2022/07/08	1	104.50	1	105.50	105.00	0	6,030	0.00%
2022/07/06	2	109.75	1	107.00	106.50	1	6,132	0.02%
2022/07/05	2	113.00	2	112.25	112.50	0	6,141	0.00%
2022/07/04	0	0.00	0.1	109.00	112.50	-0.1	6,096	0.00%
2022/07/01	5	111.50	0.1	110.50	109.00	4.9	6,082	0.08%
2022/06/30	0	0.00	2	112.25	110.50	-2	6,034	-0.03%
2022/06/29	1	110.00	1	110.50	110.50	0	6,062	0.00%
2022/06/28	5	108.50	6	108.25	108.50	-1	6,091	-0.02%
2022/06/27	0	0.00	1	108.00	108.00	-1	6,062	-0.02%
2022/06/24	2	103.25	1	107.00	107.50	1	6,191	0.02%
2022/06/23	3.1	99.33	3	101.17	101.50	0.1	6,235	0.00%
2022/06/22	4	101.50	2	99.70	99.70	2	6,360	0.03%
2022/06/21	0	102.00	5	100.00	101.00	-5	6,577	-0.08%
2022/06/20	6	99.75	5	101.00	99.80	1	6,562	0.01%
2022/06/17	3.3	100.24	1	100.50	101.00	2.3	6,524	0.04%
2022/06/16	3	107.83	5	105.50	105.50	-2	6,414	-0.03%
2022/06/15	7	110.21	4	108.00	108.00	3	6,386	0.05%
2022/06/14	0	0.00	2	109.00	110.00	-2	6,176	-0.03%
2022/06/10	5	114.50	2	113.50	113.50	3	6,130	0.05%
2022/06/09	7	114.64	7	114.64	114.50	0	6,112	0.00%
2022/06/02	4	114.50	4	112.75	112.50	0	6,122	0.00%
2022/06/01	11	115.09	11	114.27	114.00	0	6,132	0.00%
2022/05/31	5	115.50	5	116.00	116.00	0	6,126	0.00%
2022/05/30	6	116.50	5	116.50	116.50	1	6,120	0.02%
2022/05/26	1	113.00	0	0.00	112.50	1	6,065	0.02%
2022/05/24	10	119.30	9	114.50	114.50	1	6,028	0.02%
2022/05/23	4	117.75	4	119.25	119.50	0	5,968	0.00%
2022/05/20	8	121.25	10	119.60	117.50	-2	5,961	-0.03%
2022/05/19	9	118.89	9	118.89	119.00	0	5,901	0.00%
2022/05/18	8	119.25	9	120.72	120.00	-1	5,866	-0.02%
2022/05/17	9	117.28	8	118.63	118.50	1	5,839	0.02%
2022/05/16	6	116.33	8	117.88	118.50	-2	5,809	-0.03%
2022/05/13	18	116.69	13	117.31	116.00	5	5,750	0.09%
2022/05/12	2	115.50	3	115.83	112.00	-1	5,612	-0.02%
2022/05/11	4	117.00	2	115.50	115.50	2	5,588	0.04%
2022/05/10	3	115.67	3	117.17	117.50	0	5,551	0.00%
2022/05/09	1	117.00	1	117.00	116.00	0	5,528	0.00%
2022/05/06	5	123.00	6	120.00	119.50	-1	5,498	-0.02%
2022/05/04	11	122.82	10	120.70	120.50	1	5,462	0.02%
2022/05/03	12	126.25	10	123.50	123.50	2	5,418	0.04%
2022/04/29	5	125.00	5	128.00	127.50	0	5,388	0.00%
2022/04/28	57	126.12	55	130.06	125.00	2	5,336	0.04%
2022/04/27	5	130.80	6	132.00	134.00	-1	5,177	-0.02%
2022/04/26	9	132.67	9.1	134.96	133.50	-0.1	5,001	0.00%
2022/04/25	2	127.50	4	126.63	127.50	-2	4,210	-0.05%
2022/04/21	4	130.87	4	130.00	127.50	0	4,080	0.00%
2022/04/20	15	131.43	25	131.46	131.00	-10	4,037	-0.25%
2022/04/19	21	132.79	10	133.85	133.50	11	3,920	0.28%
2022/04/18	117	132.44	115	131.11	132.50	2	3,801	0.05%	大買/大賣/
2022/04/15	13.1	128.09	15	130.03	130.50	-1.9	3,517	-0.05%
2022/04/14	3	124.17	12.6	122.38	124.00	-9.6	3,058	-0.31%
2022/04/13	2	117.50	1	118.00	117.50	1	2,849	0.04%
2022/04/12	0	0.00	2.1	117.52	118.50	-2.1	2,793	-0.08%
2022/04/11	1	116.50	1	118.50	115.00	0	2,716	0.00%
2022/04/08	1	112.50	4	115.75	116.50	-3	2,684	-0.11%
2022/04/07	1	114.50	2	112.50	112.00	-1	2,655	-0.04%
2022/04/01	1	116.00	1	116.00	115.50	0	2,591	0.00%
2022/03/31	7	112.50	0	0.00	111.00	7	2,490	0.28%
2022/03/30	2	112.25	1	112.50	112.50	1	2,432	0.04%
2022/03/29	3.1	114.34	0	0.00	113.50	3.1	2,388	0.13%
2022/03/28	5	119.40	1	120.00	121.50	4	2,230	0.18%
2022/03/25	3.1	120.23	4	118.63	119.00	-0.9	2,145	-0.04%
2022/03/24	3.5	121.00	7	117.29	119.50	-3.5	2,259	-0.15%
2022/03/21	1	110.00	0	0.00	109.50	1	2,209	0.05%
2022/03/14	0	0.00	2	106.50	107.50	-2	2,210	-0.09%
2022/03/10	5	106.50	0	0.00	106.50	5	2,216	0.23%
2022/03/09	4	105.50	0	0.00	105.50	4	2,212	0.18%
2022/03/07	1	109.00	0	0.00	108.00	1	2,158	0.05%
2022/03/04	0	0.00	2	114.00	112.00	-2	2,133	-0.09%
2022/03/01	2	111.50	0	0.00	111.50	2	2,128	0.09%
2022/02/24	0.2	109.00	3	110.00	108.50	-2.8	2,224	-0.13%
2022/02/21	0.1	114.00	0	0.00	113.50	0.1	2,253	0.00%
2022/02/17	3	111.00	0	0.00	110.50	3	2,241	0.13%
2022/02/15	1	109.00	0	0.00	108.50	1	2,287	0.04%
2022/02/14	0.2	109.50	0	0.00	110.00	0.2	2,309	0.01%
2022/02/08	0	0.00	1	112.50	110.50	-1	2,457	-0.04%
2022/02/07	1	110.00	0	0.00	110.00	1	2,461	0.04%
2022/01/26	0	0.00	3	106.00	106.00	-3	2,482	-0.12%
2022/01/25	0	0.00	1	109.00	105.50	-1	2,498	-0.04%
2022/01/21	0.2	112.00	0	0.00	111.00	0.2	2,549	0.01%
2022/01/19	0.2	113.00	0	0.00	112.50	0.2	2,676	0.01%
2022/01/14	4	115.50	0	0.00	115.00	4	2,695	0.15%
2022/01/13	1	116.50	2	118.25	116.00	-1	2,717	-0.04%
2022/01/11	1	118.00	1	116.00	116.50	0	2,728	0.00%
2022/01/10	0	0.00	4	118.50	121.00	-4	2,728	-0.15%
2022/01/07	2	116.75	1	115.00	116.50	1	2,746	0.04%
2022/01/04	0	0.00	1	112.50	113.00	-1	2,989	-0.03%
2022/01/03	0	0.00	1	114.00	114.00	-1	3,122	-0.03%
2021/12/21	0.3	113.36	0	0.00	114.00	0.3	5,597	0.01%
2021/12/20	28	118.59	28	118.96	114.00	0	5,569	0.00%
2021/12/17	5	116.80	16	116.16	116.50	-11	5,313	-0.21%
2021/12/16	0	0.00	3	110.17	111.00	-3	5,099	-0.06%
2021/12/14	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/13	1	109.00	1	109.50	110.00	0	5,102	0.00%
2021/12/10	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/08	2	111.00	0	0.00	110.50	2	5,113	0.04%
2021/12/07	0	0.00	5	111.30	111.00	-5	5,148	-0.10%
2021/12/06	1	110.50	0	0.00	110.50	1	5,157	0.02%
2021/12/02	1	112.50	2	110.50	110.00	-1	5,170	-0.02%
2021/11/30	1	110.00	0	0.00	112.00	1	5,196	0.02%
2021/11/25	0	0.00	2	111.50	111.50	-2	5,200	-0.04%
2021/11/24	10	113.30	1	114.00	112.00	9	5,212	0.17%
2021/11/19	0	0.00	6	112.17	111.50	-6	5,154	-0.12%
2021/11/15	4	109.38	0	0.00	109.00	4	5,155	0.08%
2021/11/11	3	114.00	3	114.50	112.50	0	5,132	0.00%
2021/11/10	1	115.50	0	0.00	114.00	1	5,123	0.02%
2021/11/09	2	114.50	0	0.00	114.50	2	5,111	0.04%
2021/11/08	5	116.50	8	114.50	114.00	-3	5,101	-0.06%
2021/11/05	3	109.83	0	0.00	110.50	3	5,044	0.06%
2021/11/04	2	112.50	0	0.00	110.50	2	5,066	0.04%
2021/11/03	1	112.00	1	112.00	112.00	0	5,088	0.00%
2021/11/02	2	113.25	0	0.00	111.50	2	5,088	0.04%
2021/11/01	9	115.00	16	115.88	115.00	-7	5,076	-0.14%
2021/10/29	2	114.00	1	112.00	113.00	1	5,063	0.02%
2021/10/28	1	116.00	1	115.50	114.00	0	5,017	0.00%
2021/10/25	0	0.00	0.1	105.50	105.50	-0.1	4,873	0.00%
2021/10/22	2	106.75	5	105.50	105.50	-3	4,896	-0.06%
2021/10/21	7	107.79	5	107.20	108.00	2	4,909	0.04%
2021/10/20	8	107.13	8	107.81	106.50	0	4,874	0.00%
2021/10/19	18	107.94	14	108.04	108.00	4	4,845	0.08%
2021/10/18	21	107.71	21.4	109.22	107.50	-0.4	4,837	-0.01%
2021/10/15	8	109.00	9	109.39	110.50	-1	4,826	-0.02%
2021/10/14	26	112.90	25	114.94	111.50	1	4,733	0.02%
2021/10/13	5.1	114.99	2	117.75	118.00	3.1	4,607	0.07%
2021/10/12	60	113.43	57	118.54	113.00	3	4,523	0.07%
2021/10/08	64	121.04	65	122.78	121.00	-1	4,420	-0.02%
2021/10/07	13	120.04	9	120.44	123.50	4	4,316	0.09%
2021/10/06	146	123.42	146	128.17	122.00	0	4,053	0.00%	大買/大賣/
2021/10/05	8	117.88	12	119.08	123.50	-4	3,406	-0.12%
2021/10/04	4	120.13	6	121.50	121.50	-2	3,164	-0.06%
2021/10/01	50	117.70	41	118.83	113.00	9	2,791	0.32%
2021/09/30	99	116.50	99	116.29	116.50	0	2,257	0.00%
2021/09/29	1.4	107.00	3	107.17	106.00	-1.6	2,115	-0.08%
2021/09/27	0	0.00	2	103.00	103.00	-2	2,268	-0.09%
2021/09/23	10	103.25	10	103.00	102.00	0	2,481	0.00%
2021/09/22	0	0.00	2	102.50	102.50	-2	2,597	-0.08%
2021/09/17	2	104.50	0	0.00	103.50	2	2,701	0.07%
2021/09/14	1	105.00	0	0.00	105.00	1	3,029	0.03%
2021/09/10	0	0.00	10	110.05	109.50	-10	3,531	-0.28%
2021/09/09	1	105.00	0	0.00	106.50	1	3,588	0.03%
2021/09/08	2	103.00	1	103.00	103.00	1	3,798	0.03%
2021/09/07	0	0.00	3	108.00	107.00	-3	4,045	-0.07%
2021/09/03	1	109.00	0	0.00	108.50	1	4,632	0.02%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/09/01	1	111.50	1	110.50	111.00	0	5,140	0.00%
2021/08/31	1	111.50	0	0.00	112.00	1	5,146	0.02%
2021/08/30	1	110.00	1	113.00	112.00	0	5,221	0.00%
2021/08/27	3	113.67	0	0.00	113.00	3	5,559	0.05%
2021/08/26	1	117.50	3	118.17	115.00	-2	5,594	-0.04%
2021/08/25	7	113.86	0	0.00	114.50	7	5,636	0.12%
2021/08/19	0	0.00	1	110.00	110.00	-1	5,888	-0.02%
2021/08/17	0	0.00	1	112.50	112.50	-1	5,908	-0.02%
2021/08/13	0	0.00	2	116.00	116.00	-2	5,921	-0.03%
2021/08/12	1	113.50	1	115.50	115.00	0	5,937	0.00%
2021/08/10	3	115.83	0	0.00	115.50	3	6,044	0.05%
2021/08/06	3	117.17	0	0.00	116.50	3	6,187	0.05%
2021/08/04	1	120.50	4	119.50	118.50	-3	6,460	-0.05%
2021/07/27	2	123.75	1	122.00	121.00	1	7,352	0.01%
2021/07/26	2	125.50	0	0.00	125.00	2	7,485	0.03%
2021/07/23	3	127.17	0.2	128.00	126.50	2.8	7,531	0.04%
2021/07/22	2	128.25	3	127.67	126.50	-1	7,517	-0.01%
2021/07/21	1	127.00	0	0.00	127.50	1	7,536	0.01%
2021/07/20	0	0.00	1	131.50	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	9	129.00	129.50	-9	7,501	-0.12%
2021/07/16	1	128.00	0	0.00	128.00	1	7,575	0.01%
2021/07/15	0	0.00	1	131.00	131.00	-1	7,606	-0.01%
2021/07/13	0	0.00	45	127.44	126.00	-45	7,810	-0.58%
2021/07/12	3	131.50	3	129.00	129.00	0	7,844	0.00%
2021/07/08	40	131.38	0	0.00	133.50	40	7,911	0.51%
2021/07/07	0.2	131.50	1	130.50	130.50	-0.8	7,908	-0.01%
2021/07/06	4.3	135.62	1	134.00	134.00	3.3	7,945	0.04%
2021/07/05	8	138.50	12	137.56	136.00	-4	7,924	-0.05%
2021/07/02	2	133.25	5	133.00	133.50	-3	7,828	-0.04%
2021/07/01	9	133.33	2	131.25	129.50	7	7,797	0.09%
2021/06/30	13	134.69	11.2	135.49	134.00	1.8	7,705	0.02%
2021/06/29	8	133.75	13.8	132.87	131.50	-5.8	7,616	-0.08%
2021/06/28	5	130.40	7	132.93	131.50	-2	7,515	-0.03%
2021/06/25	3	136.50	7	135.21	131.50	-4	7,436	-0.05%
2021/06/24	1	135.00	1	136.00	134.50	0	7,399	0.00%
2021/06/23	12	139.00	1	136.50	134.00	11	7,310	0.15%
2021/06/22	17	139.94	11	139.09	137.50	6	7,170	0.08%
2021/06/21	1.1	132.18	7	132.79	133.50	-5.9	6,799	-0.09%
2021/06/18	4.2	133.27	2	134.25	132.50	2.2	6,703	0.03%
2021/06/17	77.1	133.51	77.3	133.97	132.50	-0.2	6,614	0.00%
2021/06/16	21	132.21	20	133.23	132.50	1	6,410	0.02%
2021/06/15	15.2	128.93	14.1	129.61	130.00	1.1	6,149	0.02%
2021/06/11	8.2	125.09	56	124.21	124.50	-47.8	5,929	-0.81%
2021/06/10	48.2	122.55	8	122.56	121.50	40.2	5,562	0.72%
2021/06/09	3	119.50	6	120.58	123.50	-3	5,306	-0.06%
2021/06/08	0	0.00	1	112.00	112.50	-1	5,065	-0.02%
2021/06/07	2	114.50	1	111.00	111.50	1	5,059	0.02%
2021/06/04	35	116.30	42	120.31	116.00	-7	4,986	-0.14%
2021/06/03	0	0.00	1	115.50	116.00	-1	4,642	-0.02%
2021/06/02	40	115.03	42	115.08	115.00	-2	4,624	-0.04%
2021/06/01	1	113.00	2	114.50	113.50	-1	4,574	-0.02%
2021/05/31	4	112.00	6	112.67	110.50	-2	4,564	-0.04%
2021/05/28	1	107.00	6	106.08	106.00	-5	4,450	-0.11%
2021/05/27	0	0.00	1	106.00	105.50	-1	4,400	-0.02%
2021/05/26	9	103.11	10	103.50	104.50	-1	4,505	-0.02%
2021/05/24	0	0.00	10	103.00	103.50	-10	4,519	-0.22%
2021/05/21	10	102.50	0	0.00	104.00	10	4,565	0.22%
2021/05/19	6	106.17	3	106.67	106.00	3	4,617	0.06%
2021/05/18	0	0.00	6	102.32	104.50	-6	4,604	-0.13%
2021/05/17	5	95.64	9	100.21	95.50	-4	4,577	-0.09%
2021/05/14	16	106.53	12	107.88	106.00	4	4,465	0.09%
2021/05/13	8	107.00	1	104.50	106.00	7	4,390	0.16%
2021/05/12	5	107.60	22	110.70	105.50	-17	4,288	-0.40%
2021/05/11	20	118.08	15	117.60	116.00	5	4,090	0.12%
2021/05/10	17.1	124.23	17	122.97	122.50	0.1	3,867	0.00%
2021/05/07	0	0.00	17	117.00	116.50	-17	3,558	-0.48%
2021/05/06	6	114.75	3	113.83	119.00	3	3,469	0.09%
2021/05/05	3	108.33	2	108.25	109.00	1	3,343	0.03%
2021/05/04	4	110.75	0	0.00	106.50	4	3,356	0.12%
2021/05/03	2	119.75	0	0.00	112.00	2	3,386	0.06%
2021/04/29	7	116.21	5	115.80	116.00	2	3,283	0.06%
2021/04/28	1	113.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	2	116.50	2	114.00	114.00	0	3,268	0.00%
2021/04/26	1	113.50	5	114.40	115.00	-4	3,267	-0.12%
2021/04/23	4	111.88	0	0.00	112.00	4	3,305	0.12%
2021/04/22	3	114.33	14	114.46	112.00	-11	3,332	-0.33%
2021/04/21	39	116.50	40	117.53	116.50	-1	3,284	-0.03%
2021/04/20	0	0.00	2	117.75	117.50	-2	3,261	-0.06%
2021/04/19	8	118.81	6	119.00	119.00	2	3,242	0.06%
2021/04/16	1	113.50	14	115.07	114.00	-13	3,150	-0.41%
2021/04/15	12	112.83	1	112.00	112.00	11	3,155	0.35%
2021/04/14	2	112.00	0	0.00	110.50	2	3,196	0.06%
2021/04/13	26	113.02	20	113.50	110.50	6	3,157	0.19%
2021/04/12	3	110.67	6	110.50	112.00	-3	3,162	-0.09%
2021/04/09	13	109.81	1	108.00	108.00	12	3,138	0.38%
2021/04/08	2	110.00	3	109.67	110.50	-1	3,123	-0.03%
2021/04/07	3	108.17	0	0.00	108.00	3	3,132	0.10%
2021/04/06	0	106.75	0	0.00	106.50	0	3,160	0.00%
2021/03/30	0	0.00	3	107.67	108.50	-3	3,245	-0.09%
2021/03/29	2	104.50	0	0.00	105.50	2	3,277	0.06%
2021/03/26	3	105.67	3	105.50	105.50	0	3,391	0.00%
2021/03/24	5	106.80	0	0.00	106.00	5	3,537	0.14%
2021/03/23	3	109.33	2	109.50	109.50	1	3,558	0.03%
2021/03/22	4	110.63	0	0.00	111.00	4	3,572	0.11%
2021/03/17	0	0.00	1	113.50	114.00	-1	3,728	-0.03%
2021/03/16	2	112.50	0	0.00	112.00	2	3,793	0.05%
2021/03/11	2	114.00	1	113.50	113.50	1	3,876	0.03%
2021/03/10	1	114.00	1	112.50	113.50	0	3,905	0.00%
2021/03/08	0	112.50	0	0.00	110.50	0	3,991	0.00%
2021/03/05	4	112.38	1	112.50	112.00	3	4,015	0.07%
2021/03/04	2	113.50	0	0.00	113.00	2	4,113	0.05%
2021/03/03	0	0.00	1	116.00	114.00	-1	4,160	-0.02%
2021/03/02	0	0.00	4	113.88	113.50	-4	4,227	-0.09%
2021/02/26	12	117.96	9	118.61	114.00	3	4,366	0.07%
2021/02/25	23	115.00	28	114.59	115.00	-5	4,307	-0.12%
2021/02/24	1	115.00	2	113.75	114.00	-1	4,359	-0.02%
2021/02/23	2	114.75	0	0.00	115.50	2	4,389	0.05%
2021/02/22	0	0.00	6	113.42	115.00	-6	4,366	-0.14%
2021/02/19	0	0.00	3	109.17	111.50	-3	4,314	-0.07%
2021/02/18	1	112.00	3	110.83	109.50	-2	4,362	-0.05%
2021/02/17	2	107.00	6	106.42	108.00	-4	4,402	-0.09%
2021/02/05	1	104.50	0	0.00	103.50	1	4,388	0.02%
2021/02/04	2	104.25	6	104.00	105.00	-4	4,417	-0.09%
2021/02/03	6	104.17	0	0.00	102.00	6	4,432	0.14%
2021/02/01	0	0.00	3	103.67	104.00	-3	4,622	-0.06%
2021/01/29	2	102.00	3	101.83	100.50	-1	4,630	-0.02%
2021/01/28	2	104.25	1	103.50	104.00	1	4,753	0.02%
2021/01/27	32	106.59	32	108.31	106.50	0	4,791	0.00%
2021/01/26	3	108.50	0	0.00	109.00	3	4,830	0.06%
2021/01/25	1	109.00	8	109.44	110.50	-7	4,821	-0.15%
2021/01/22	2	104.75	4	104.38	105.00	-2	4,748	-0.04%
2021/01/20	3	100.00	3	100.33	100.00	0	4,804	0.00%
2021/01/19	0	0.00	2	103.00	103.00	-2	4,809	-0.04%
2021/01/18	2	102.50	13	102.12	102.50	-11	4,802	-0.23%
2021/01/15	1	100.50	5	100.30	100.50	-4	4,794	-0.08%
2021/01/14	1	104.50	1	102.00	103.50	0	4,842	0.00%
2021/01/13	0	0.00	1	103.00	102.50	-1	4,830	-0.02%
2021/01/12	5	102.50	1	105.50	101.50	4	4,904	0.08%
2021/01/11	6	105.58	1	105.00	106.00	5	4,880	0.10%
2021/01/08	12	109.50	0	0.00	109.00	12	4,914	0.24%
2021/01/07	3	111.50	2	109.50	113.50	1	4,952	0.02%
2021/01/06	2	106.50	1	109.00	106.50	1	5,136	0.02%
2021/01/05	6	110.00	3	109.50	110.00	3	5,662	0.05%
2021/01/04	1	108.00	2	106.75	109.50	-1	5,885	-0.02%
2020/12/31	3	107.50	0	0.00	107.00	3	5,926	0.05%
2020/12/29	2	111.00	0	0.00	109.00	2	6,638	0.03%
2020/12/28	2	110.00	1	112.00	110.00	1	6,673	0.01%
2020/12/24	2	113.75	0	0.00	113.00	2	6,845	0.03%
2020/12/23	3	112.83	0	0.00	113.50	3	7,092	0.04%
2020/12/22	6	120.42	5.2	117.09	113.50	0.8	7,963	0.01%
2020/12/21	6	118.08	3	117.17	118.50	3	7,993	0.04%
2020/12/18	1	115.50	2	112.50	112.00	-1	8,037	-0.01%
2020/12/17	5	110.70	2	111.25	110.50	3	8,124	0.04%
2020/12/16	2	113.25	3	113.17	114.00	-1	8,311	-0.01%
2020/12/15	7	114.43	1	115.50	111.50	6	8,619	0.07%
2020/12/14	0	0.00	2	117.00	116.50	-2	8,628	-0.02%
2020/12/11	2	119.75	1	120.00	120.00	1	8,708	0.01%
2020/12/10	3	121.67	1	125.50	121.50	2	8,802	0.02%
2020/12/09	2	121.75	1	124.00	122.00	1	9,052	0.01%
2020/12/08	1	122.00	2	121.25	121.50	-1	9,665	-0.01%
2020/12/04	3	125.67	0	0.00	124.00	3	10,280	0.03%
2020/11/30	1	130.50	1	133.00	130.50	0	11,330	0.00%
2020/11/27	2.2	127.88	3	129.33	129.00	-0.8	11,394	-0.01%
2020/11/26	3	127.33	0	0.00	127.00	3	11,696	0.03%
2020/11/25	1	123.00	4	124.63	125.50	-3	12,113	-0.02%
2020/11/24	4	120.13	0	0.00	120.00	4	12,092	0.03%
2020/11/23	3	122.33	0	0.00	122.00	3	12,418	0.02%
2020/11/20	3	123.83	0	0.00	123.50	3	12,613	0.02%
2020/11/18	2	124.50	0.2	124.50	124.50	1.8	13,059	0.01%
2020/11/17	4	124.88	1	124.50	124.00	3	13,204	0.02%
2020/11/16	4	128.50	1	126.50	125.50	3	13,334	0.02%
2020/11/13	1	129.00	0	0.00	130.00	1	13,382	0.01%
2020/11/12	1	128.50	0	0.00	128.50	1	13,825	0.01%
2020/11/05	11	130.05	0	0.00	130.00	11	14,170	0.08%
2020/11/04	0	0.00	10	132.00	129.50	-10	14,447	-0.07%
2020/11/03	1	134.50	2	131.75	131.50	-1	14,817	-0.01%
2020/11/02	1	127.00	0	0.00	127.50	1	14,818	0.01%
2020/10/30	0.1	136.50	0	0.00	130.00	0.1	14,818	0.00%
2020/10/29	0.1	132.50	1	133.00	132.00	-1	14,959	-0.01%
2020/10/28	0.1	135.00	0	0.00	133.50	0.1	14,980	0.00%
2020/10/26	2	132.00	0	0.00	130.00	2	15,370	0.01%
2020/10/23	1	134.00	1	132.50	132.00	0	15,697	0.00%
2020/10/22	7	130.29	15	130.67	131.00	-8	15,679	-0.05%
2020/10/21	3	134.00	3	132.50	132.00	0	15,659	0.00%
2020/10/20	55	132.41	55	131.81	132.50	0	15,711	0.00%
2020/10/19	0	0.00	1	134.50	135.00	-1	15,682	-0.01%
2020/10/16	4	135.50	3	136.50	134.50	1	15,822	0.01%
2020/10/15	22	139.73	9	140.78	138.00	13	15,821	0.08%
2020/10/14	22.1	140.93	23	141.48	141.50	-0.9	15,766	-0.01%
2020/10/13	221	139.69	227	140.89	139.50	-6	15,613	-0.04%	大買/大賣/
2020/10/12	18	137.94	102	136.22	139.00	-84	15,189	-0.55%	大賣/
2020/10/08	16	135.41	33	136.08	135.00	-17	15,200	-0.11%
2020/10/07	211	135.94	210	138.23	135.50	1	15,128	0.01%	大買/大賣/
2020/10/06	106	137.47	10	136.80	138.00	96	14,831	0.65%	大買/
2020/10/05	8	128.31	10	128.55	130.00	-2	14,654	-0.01%
2020/09/30	11	125.45	11	124.64	128.00	0	14,650	0.00%
2020/09/29	1	123.50	1	125.00	125.00	0	14,619	0.00%
2020/09/28	89	124.52	91	124.12	124.00	-2	14,564	-0.01%
2020/09/25	115	133.10	157	126.44	123.50	-42	14,299	-0.29%	大買/大賣/
2020/09/24	3	132.17	5	131.70	131.00	-2	13,382	-0.01%
2020/09/23	25	131.00	1	131.50	133.00	24	13,238	0.18%
2020/09/22	117	131.82	98	130.12	130.00	19	13,125	0.14%	大買/
2020/09/21	7	134.86	7	134.64	132.00	0	13,008	0.00%
2020/09/18	10	134.30	12	132.13	135.00	-2	12,802	-0.02%
2020/09/17	2	130.75	22	129.23	129.00	-20	12,474	-0.16%
2020/09/16	18	128.08	6	129.83	132.00	12	12,394	0.10%
2020/09/15	79	129.50	95	128.79	129.50	-16	12,266	-0.13%
2020/09/14	188	128.60	188	128.98	129.00	0	12,154	0.00%	大買/大賣/
2020/09/11	43	131.84	51	137.26	130.50	-8	11,857	-0.07%
2020/09/10	155	133.47	144	132.14	133.50	11	11,230	0.10%	大買/大賣/
2020/09/09	6	130.50	5	132.20	134.00	1	10,947	0.01%
2020/09/08	8	127.94	87	128.43	127.00	-79	10,630	-0.74%
2020/09/07	100	131.90	10	134.75	132.50	90	10,371	0.87%
2020/09/04	74	124.27	74	123.97	124.00	0	9,944	0.00%
2020/09/03	62	124.49	120	124.33	124.50	-58	9,887	-0.59%	大賣/
2020/09/02	63	123.30	62	121.71	123.50	1	9,735	0.01%
2020/09/01	208	120.13	235	122.32	120.00	-27	9,670	-0.28%	大買/大賣/
2020/08/31	3	121.33	7	119.50	123.00	-4	9,339	-0.04%
2020/08/28	5	114.00	7	114.36	113.50	-2	8,874	-0.02%
2020/08/27	22	113.80	10	114.30	113.50	12	8,776	0.14%
2020/08/26	22	112.68	26	110.75	113.50	-4	8,455	-0.05%
2020/08/25	145	108.26	148	109.34	108.00	-3	8,298	-0.04%	大買/大賣/
2020/08/24	10	105.90	9	106.06	108.00	1	8,316	0.01%
2020/08/21	5	101.20	5	102.50	102.50	0	8,429	0.00%
2020/08/20	23	102.98	20	103.88	99.00	3	8,356	0.04%
2020/08/19	22	105.16	17	106.44	105.50	5	8,192	0.06%
2020/08/18	119	105.19	40	104.46	105.00	79	8,084	0.98%	大買/
2020/08/17	6	99.55	8	99.54	101.00	-2	7,657	-0.03%
2020/08/14	14	99.71	7	99.26	98.50	7	7,612	0.09%
2020/08/13	4	98.60	4	97.15	99.40	0	7,588	0.00%
2020/08/12	6	98.92	11	98.85	98.20	-5	7,538	-0.07%
2020/08/11	16	99.21	118	99.84	99.10	-102	7,552	-1.35%	大賣/鉅額交易
2020/08/10	205	98.52	279	100.25	98.40	-74	7,429	-1.00%	大買/大賣/
2020/08/07	235	97.73	24	97.48	100.00	211	7,137	2.96%	大買/鉅額交易
2020/08/06	58	93.94	3	94.43	93.70	55	6,803	0.81%
2020/08/05	2	93.70	2	93.80	93.60	0	6,815	0.00%
2020/08/04	64	94.53	40	94.52	94.00	24	6,837	0.35%
2020/08/03	33	92.99	32	92.81	93.00	1	6,713	0.01%
2020/07/31	1	93.70	1	92.70	92.20	0	6,772	0.00%
2020/07/30	8	94.80	9	94.69	93.50	-1	7,089	-0.01%
2020/07/29	8	91.53	122	92.72	92.80	-114	7,121	-1.60%	大賣/鉅額交易
2020/07/28	0	0.00	8	88.74	87.60	-8	6,862	-0.12%
2020/07/24	4	89.15	6	88.80	87.70	-2	6,840	-0.03%
2020/07/23	1	88.20	5	89.52	89.60	-4	6,813	-0.06%
2020/07/22	5	90.58	3	90.17	88.40	2	6,770	0.03%
2020/07/21	2	88.90	4	89.10	89.10	-2	6,617	-0.03%
2020/07/20	1	88.70	2	86.40	87.90	-1	6,546	-0.02%
2020/07/17	26	86.65	48	88.26	86.60	-22	6,502	-0.34%
2020/07/16	85	87.87	54	87.29	88.00	31	6,434	0.48%
2020/07/15	34	86.08	31	86.36	85.50	3	6,338	0.05%
2020/07/14	17	83.70	17	84.14	83.70	0	6,094	0.00%
2020/07/13	3	84.57	6	86.30	84.50	-3	6,103	-0.05%
2020/07/10	23	86.29	20	86.65	85.20	3	6,061	0.05%
2020/07/09	1	84.00	4	84.68	83.70	-3	5,844	-0.05%
2020/07/08	9	82.46	7	81.60	82.50	2	5,863	0.03%
2020/07/07	4	82.05	0	0.00	81.50	4	5,885	0.07%
2020/07/06	6	84.98	0	0.00	85.00	6	5,861	0.10%
2020/07/03	1	84.80	0	0.00	84.80	1	5,902	0.02%
2020/07/02	2	85.10	0	0.00	84.70	2	5,995	0.03%
2020/07/01	2	84.00	6	83.60	85.40	-4	6,078	-0.07%
2020/06/30	1	83.90	0	0.00	83.80	1	6,148	0.02%
2020/06/29	1	85.00	1	85.80	85.00	0	6,218	0.00%
2020/06/24	0	0.00	31	86.26	86.10	-31	6,224	-0.50%
2020/06/23	7	86.64	6	86.13	86.00	1	6,294	0.02%
2020/06/18	0	0.00	8	87.66	87.70	-8	6,471	-0.12%
2020/06/16	0	0.00	1	87.10	86.90	-1	6,739	-0.01%
2020/06/15	18	87.16	17	86.36	86.10	1	6,985	0.01%
2020/06/12	17	86.74	19	87.12	87.00	-2	7,107	-0.03%
2020/06/11	21	89.31	24	87.95	87.40	-3	7,441	-0.04%
2020/06/10	3	91.10	0	0.00	91.00	3	7,668	0.04%
2020/06/09	2	91.95	2	92.20	91.70	0	8,053	0.00%
2020/06/08	1	91.80	2	92.60	92.90	-1	8,207	-0.01%
2020/06/04	41	88.63	31	89.11	88.70	10	8,491	0.12%
2020/06/03	12	88.52	10	88.57	88.40	2	8,703	0.02%
2020/06/02	49	89.14	48	89.87	88.90	1	8,813	0.01%
2020/06/01	28	89.73	26	90.14	91.20	2	8,787	0.02%
2020/05/29	34	91.55	26	90.63	89.50	8	8,748	0.09%
2020/05/28	9	92.08	25	91.42	91.80	-16	8,599	-0.19%
2020/05/27	23	87.56	1	87.70	87.50	22	8,429	0.26%
2020/05/26	1	85.80	1	86.90	86.40	0	8,592	0.00%
2020/05/22	1	87.10	2	86.25	84.30	-1	8,761	-0.01%
2020/05/21	11	85.60	11	85.11	85.60	0	8,736	0.00%
2020/05/20	0	0.00	1	85.50	84.60	-1	8,723	-0.01%
2020/05/19	1	89.10	0	0.00	86.50	1	8,637	0.01%
2020/05/18	6	86.72	6	87.12	87.70	0	8,557	0.00%
2020/05/15	2	85.50	1	83.40	83.20	1	8,482	0.01%
2020/05/14	9	86.20	6	87.03	84.20	3	8,460	0.04%
2020/05/13	14	86.31	9	87.17	85.90	5	8,343	0.06%
2020/05/12	2	88.30	2	89.00	87.40	0	8,258	0.00%
2020/05/11	9	88.13	6	89.08	88.10	3	8,179	0.04%
2020/05/08	33	89.57	26	89.92	89.60	7	8,130	0.09%
2020/05/07	5	89.04	6	89.13	90.00	-1	8,072	-0.01%
2020/05/06	58	90.46	53	89.11	88.50	5	7,962	0.06%
2020/05/05	7	89.57	16	90.23	91.30	-9	7,567	-0.12%
2020/05/04	3	83.93	3	84.20	83.00	0	7,113	0.00%
2020/04/30	0	0.00	4	83.38	83.80	-4	7,022	-0.06%
2020/04/29	6	82.08	1	82.80	81.80	5	6,971	0.07%
2020/04/28	4	81.78	4	81.83	82.50	0	6,967	0.00%
2020/04/24	2	79.55	0	0.00	78.60	2	6,939	0.03%
2020/04/22	1	80.40	0	0.00	81.50	1	6,872	0.01%
2020/04/21	3	82.30	2	83.85	80.90	1	6,863	0.01%
2020/04/20	5	81.20	0	0.00	81.90	5	6,837	0.07%
2020/04/17	2	83.60	1	82.30	81.80	1	6,954	0.01%
2020/04/16	0	0.00	1	82.70	83.70	-1	6,962	-0.01%
2020/04/15	2	82.30	3	82.30	82.80	-1	6,954	-0.01%
2020/04/14	4	82.30	1	83.00	82.20	3	6,966	0.04%
2020/04/13	4	83.03	4	84.05	82.00	0	6,959	0.00%
2020/04/10	2	84.20	11	84.01	84.50	-9	6,854	-0.13%
2020/04/09	2	83.00	2	83.65	81.30	0	6,781	0.00%
2020/04/08	4	82.90	4	83.33	84.30	0	6,713	0.00%
2020/04/07	2	82.95	2	83.95	83.00	0	6,658	0.00%
2020/04/06	1	78.70	7	80.96	81.80	-6	6,569	-0.09%
2020/04/01	2	78.25	15	78.51	78.90	-13	6,473	-0.20%
2020/03/31	3	76.90	5	76.36	77.70	-2	6,388	-0.03%
2020/03/30	4	74.03	2	74.50	74.10	2	6,324	0.03%
2020/03/27	10	76.04	10	76.64	75.60	0	6,358	0.00%
2020/03/26	2	75.60	0	0.00	75.80	2	6,378	0.03%
2020/03/25	11	76.24	0	0.00	75.30	11	6,323	0.17%
2020/03/24	10	74.50	2	74.90	74.60	8	6,241	0.13%
2020/03/23	1	68.00	4	70.48	72.50	-3	6,196	-0.05%
2020/03/20	3	74.57	3	76.00	73.00	0	6,100	0.00%
2020/03/19	9	75.43	8	76.09	71.60	1	5,881	0.02%
2020/03/18	9	80.60	13	80.69	79.50	-4	5,633	-0.07%
2020/03/17	2	79.80	4	83.10	78.60	-2	5,468	-0.04%
2020/03/16	5	85.90	3	86.57	83.60	2	5,091	0.04%
2020/03/13	10	83.08	12	84.26	84.40	-2	4,749	-0.04%
2020/03/12	4	80.45	0	0.00	81.00	4	4,251	0.09%
2020/03/11	8	83.18	5	82.62	83.00	3	4,036	0.07%
2020/03/10	7	81.27	8	81.25	83.30	-1	3,777	-0.03%
2020/03/09	5	79.22	22	79.63	78.60	-17	3,560	-0.48%
2020/03/06	8	79.30	21	79.10	78.70	-13	3,313	-0.39%
2020/03/05	9	76.86	8	77.36	77.50	1	3,167	0.03%
2020/03/04	100	75.93	98	77.32	75.90	2	3,118	0.06%
2020/03/03	21	78.28	3	78.37	78.10	18	3,053	0.59%
2020/03/02	6	76.37	34	77.56	79.00	-28	2,907	-0.96%
2020/02/27	67	77.59	56	75.69	73.60	11	2,709	0.41%
2020/02/26	18	75.02	17	76.15	77.00	1	2,456	0.04%
2020/02/25	1	73.20	9	73.44	73.40	-8	2,230	-0.36%
2020/02/24	3	73.27	17	73.32	73.20	-14	2,209	-0.63%
2020/02/21	0	0.00	10	73.00	73.10	-10	2,184	-0.46%
2020/02/19	2	72.15	10	72.80	72.30	-8	2,161	-0.37%
2020/02/18	11	71.87	16	72.63	71.80	-5	2,151	-0.23%
2020/02/17	3	72.20	3	72.10	72.30	0	2,152	0.00%
2020/02/14	0	0.00	2	69.60	69.50	-2	2,097	-0.10%
2020/02/13	2	69.05	2	69.25	68.70	0	2,132	0.00%
2020/02/12	1	68.80	0	0.00	68.70	1	2,164	0.05%
2020/02/10	1	66.80	0	0.00	67.80	1	2,236	0.04%
2020/02/07	4	68.20	0	0.00	67.40	4	2,334	0.17%
2020/02/06	1	69.80	3	68.90	68.90	-2	2,498	-0.08%
2020/02/05	0	0.00	2	68.70	68.10	-2	2,498	-0.08%
2020/02/03	6	65.20	3	64.87	66.90	3	2,519	0.12%
2020/01/31	1	67.80	1	68.70	68.60	0	2,555	0.00%
2020/01/20	2	71.90	0	0.00	71.80	2	2,529	0.08%
2020/01/17	2	71.80	0	0.00	71.80	2	2,589	0.08%
2020/01/16	0	0.00	1	72.70	72.60	-1	2,596	-0.04%
2020/01/15	0	0.00	4	71.70	71.30	-4	2,611	-0.15%
2020/01/14	0	0.00	22	72.25	72.30	-22	2,602	-0.85%
2020/01/13	27	72.95	28	74.31	72.50	-1	2,575	-0.04%
2020/01/10	30	70.47	16	70.15	70.10	14	2,429	0.58%
2020/01/09	4	68.50	8	69.40	68.50	-4	2,378	-0.17%
2020/01/08	11	68.39	5	69.06	68.00	6	2,370	0.25%
2020/01/07	5	70.20	0	0.00	70.30	5	2,375	0.21%
2020/01/03	0	0.00	1	71.40	71.40	-1	2,505	-0.04%
2020/01/02	5	72.60	5	73.28	72.60	0	2,547	0.00%
2019/12/31	5	72.10	0	0.00	72.20	5	2,540	0.20%
2019/12/27	7	72.14	0	0.00	72.10	7	2,547	0.27%
2019/12/26	3	72.30	3	72.33	72.10	0	2,562	0.00%
2019/12/25	21	73.31	10	72.68	72.60	11	2,559	0.43%
2019/12/24	30	75.01	29	76.16	75.00	1	2,531	0.04%
2019/12/23	13	75.05	12	75.48	75.80	1	2,496	0.04%
2019/12/20	2	73.35	0	0.00	73.20	2	2,407	0.08%
2019/12/19	3	73.00	3	73.50	72.70	0	2,446	0.00%
2019/12/18	0	0.00	6	72.93	73.20	-6	2,448	-0.25%
2019/12/17	5	71.94	15	72.00	72.00	-10	2,433	-0.41%
2019/12/16	0	0.00	27	72.18	72.00	-27	2,484	-1.09%
2019/12/13	4	72.28	12	72.86	72.10	-8	2,561	-0.31%
2019/12/11	7	71.24	0	0.00	71.20	7	2,681	0.26%
2019/12/10	4	71.90	5	72.42	71.80	-1	2,719	-0.04%
2019/12/06	1	71.00	1	71.40	71.00	0	2,801	0.00%
2019/12/05	1	71.30	4	71.53	71.20	-3	2,834	-0.11%
2019/12/04	5	71.10	0	0.00	71.20	5	2,892	0.17%
2019/12/03	0	0.00	5	71.90	71.50	-5	2,916	-0.17%
2019/12/02	7	70.46	0	0.00	70.60	7	2,969	0.24%
2019/11/29	3	71.67	20	71.90	71.40	-17	3,058	-0.56%
2019/11/28	5	72.50	0	0.00	72.20	5	3,064	0.16%
2019/11/26	30	73.47	1	73.40	73.80	29	3,088	0.94%
2019/11/21	1	71.80	0	0.00	71.90	1	3,146	0.03%
2019/11/20	1	72.10	0	0.00	71.70	1	3,176	0.03%
2019/11/14	3	73.27	5	73.14	72.50	-2	3,203	-0.06%
2019/11/13	1	74.60	3	74.80	74.20	-2	3,175	-0.06%
2019/11/12	12	74.87	2	74.90	74.60	10	3,174	0.32%
2019/11/11	2	74.10	10	74.26	73.00	-8	3,136	-0.26%
2019/11/08	1	76.30	0	0.00	75.60	1	3,100	0.03%
2019/11/07	6	76.12	9	75.99	76.30	-3	3,072	-0.10%
2019/11/06	4	76.20	10	76.37	75.20	-6	3,027	-0.20%
2019/11/05	8	75.93	10	76.21	75.00	-2	2,937	-0.07%
2019/11/04	4	72.68	0	0.00	73.10	4	2,784	0.14%
2019/11/01	2	72.60	2	72.50	72.80	0	2,777	0.00%
2019/10/31	3	71.87	0	0.00	71.30	3	2,826	0.11%
2019/10/30	0	0.00	2	72.65	72.40	-2	2,853	-0.07%
2019/10/29	2	71.35	0	0.00	70.50	2	2,838	0.07%
2019/10/25	3	71.67	0	0.00	71.50	3	3,007	0.10%
2019/10/24	1	73.80	0	0.00	73.80	1	3,101	0.03%
2019/10/23	2	74.25	10	73.87	73.50	-8	3,136	-0.26%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/15	11	76.45	3.2	77.06	76.00	7.8	4,065	0.19%
2019/10/14	2	78.90	8	78.59	77.60	-6	4,178	-0.14%
2019/10/09	1.2	76.72	0	0.00	77.40	1.2	4,093	0.03%
2019/10/08	5	77.40	0	0.00	76.20	5	4,021	0.12%
2019/10/07	1	75.10	0	0.00	75.10	1	3,963	0.03%
2019/10/03	4	74.60	4	74.60	74.60	0	4,037	0.00%
2019/10/01	2	75.60	0	0.00	75.30	2	4,009	0.05%
2019/09/27	1	74.00	2	74.15	73.90	-1	4,033	-0.02%
2019/09/26	0	0.00	1	76.60	75.30	-1	4,005	-0.02%
2019/09/25	1	77.20	0	0.00	76.80	1	3,976	0.03%
2019/09/24	0	0.00	2	76.20	77.00	-2	3,966	-0.05%
2019/09/23	0	0.00	1	75.80	75.80	-1	3,918	-0.03%
2019/09/20	1	76.40	0	0.00	75.80	1	3,914	0.03%
2019/09/19	1	77.10	2	76.80	76.30	-1	3,899	-0.03%
2019/09/18	5	78.00	3	77.80	77.70	2	3,860	0.05%
2019/09/12	0	0.00	4	77.00	76.80	-4	3,825	-0.10%
2019/09/09	1	75.70	0	0.00	75.20	1	3,710	0.03%
2019/09/05	3	74.10	2	74.30	74.20	1	3,689	0.03%
2019/09/04	5	74.64	1	74.70	74.90	4	3,762	0.11%
2019/09/03	5	73.04	2	74.60	74.10	3	3,726	0.08%
2019/09/02	0	0.00	1	71.50	71.60	-1	3,675	-0.03%
2019/08/30	2	69.70	1	69.40	69.30	1	3,729	0.03%
2019/08/29	6	68.78	2	69.50	69.10	4	3,896	0.10%
2019/08/28	5	69.92	4	68.20	68.00	1	3,922	0.03%
2019/08/27	5	70.18	0	0.00	70.00	5	3,929	0.13%
2019/08/26	3	70.40	0	0.00	71.30	3	3,998	0.08%
2019/08/23	1	72.30	1	71.70	71.50	0	3,993	0.00%
2019/08/22	1	71.70	0	0.00	71.30	1	3,966	0.03%
2019/08/20	0	0.00	10	72.20	72.10	-10	3,923	-0.25%
2019/08/05	0	0.00	10	73.00	72.90	-10	4,117	-0.24%
2019/08/02	1	73.00	16	73.36	73.40	-15	4,112	-0.36%
2019/07/31	19	76.50	0	0.00	76.60	19	4,034	0.47%
2019/07/30	0	0.00	4	78.00	75.80	-4	4,001	-0.10%
2019/07/29	5	80.00	17	81.90	79.90	-12	3,882	-0.31%
2019/07/26	5	82.10	14	81.59	81.60	-9	3,842	-0.23%
2019/07/23	1	79.30	41	78.70	79.00	-40	3,639	-1.10%
2019/07/22	10	80.79	0	0.00	78.80	10	3,615	0.28%
2019/07/19	0	0.00	10	78.10	79.20	-10	3,610	-0.28%
2019/07/18	0	0.00	7	79.74	76.80	-7	3,515	-0.20%
2019/07/17	61	78.31	19	79.07	78.10	42	3,303	1.27%
2019/07/16	7	72.17	35	71.43	74.00	-28	2,902	-0.96%
2019/07/15	1	69.30	0	0.00	69.30	1	2,751	0.04%
2019/07/10	0	0.00	1	70.20	70.30	-1	2,876	-0.03%
2019/07/09	0	0.00	1	71.00	70.50	-1	2,869	-0.03%
2019/07/08	1	69.00	0	0.00	69.00	1	2,834	0.04%
2019/07/05	0	0.00	1	69.00	69.20	-1	2,877	-0.03%
2019/07/04	14	69.00	0	0.00	69.00	14	2,863	0.49%
2019/07/02	2	66.70	2	66.65	67.00	0	2,871	0.00%
2019/07/01	3	65.40	4	65.13	65.10	-1	2,891	-0.03%
2019/06/28	0	0.00	2	64.80	64.90	-2	2,906	-0.07%
2019/06/27	2	65.85	1	65.80	65.50	1	2,937	0.03%
2019/06/26	1	66.70	0	0.00	66.40	1	2,975	0.03%
2019/06/21	0	0.00	1	68.80	66.90	-1	2,962	-0.03%
2019/06/11	0	0.00	1	70.10	69.30	-1	3,206	-0.03%
2019/06/06	1	68.70	0	0.00	68.70	1	3,137	0.03%
2019/06/05	1	68.60	2	67.80	68.60	-1	3,078	-0.03%
2019/06/04	2	64.60	0	0.00	66.00	2	2,931	0.07%
2019/06/03	0	0.00	3	66.00	64.10	-3	2,900	-0.10%
2019/05/31	4	64.55	0	0.00	65.40	4	2,850	0.14%
2019/05/23	0	0.00	1	63.60	63.10	-1	2,807	-0.04%
2019/05/21	1	63.80	1	64.60	63.10	0	2,864	0.00%
2019/05/20	1	65.20	4	65.43	64.40	-3	2,977	-0.10%
2019/05/13	0	0.00	10	59.10	59.00	-10	3,060	-0.33%
2019/05/09	1	62.50	0.3	62.50	62.00	0.7	3,214	0.02%
2019/05/08	2	63.55	0	0.00	62.70	2	3,271	0.06%
2019/05/03	0.3	63.70	0	0.00	63.50	0.3	3,946	0.01%
2019/04/30	0	0.00	1	61.00	60.90	-1	4,023	-0.02%
2019/04/26	23	62.80	0	0.00	62.40	23	4,083	0.56%
2019/04/25	12	65.68	0	0.00	64.60	12	4,066	0.30%
2019/04/24	0	0.00	2	68.95	68.40	-2	4,033	-0.05%
2019/04/23	0	0.00	1	69.20	68.20	-1	4,058	-0.02%
2019/04/19	0	0.00	4	68.80	68.20	-4	4,055	-0.10%
2019/04/17	6	70.20	0	0.00	69.40	6	4,083	0.15%
2019/04/16	27	72.80	0	0.00	71.90	27	4,072	0.66%
2019/04/15	0	0.00	1	72.50	72.50	-1	4,159	-0.02%
2019/04/12	1	71.70	1	71.70	71.90	0	4,313	0.00%
2019/04/08	2	74.60	0	0.00	74.10	2	4,521	0.04%
2019/04/03	0	0.00	2	73.80	73.70	-2	4,517	-0.04%
2019/04/02	1	72.30	0	0.00	72.00	1	4,550	0.02%
2019/03/29	1	73.40	2	73.00	74.00	-1	4,907	-0.02%
2019/03/28	2	71.75	0	0.00	71.40	2	4,929	0.04%
2019/03/25	0	0.00	1	74.10	74.00	-1	5,074	-0.02%
2019/03/22	4	75.78	2	76.00	76.30	2	5,057	0.04%
2019/03/21	13	76.66	9	74.90	74.20	4	5,039	0.08%
2019/03/20	2	75.95	1	75.80	75.80	1	4,979	0.02%
2019/03/19	0	0.00	5	70.40	72.50	-5	4,803	-0.10%
2019/03/12	0	0.00	4	69.70	69.10	-4	4,923	-0.08%
2019/03/08	0	0.00	21	68.54	69.40	-21	5,068	-0.41%
2019/03/07	20	67.13	0	0.00	67.30	20	5,365	0.37%
2019/03/04	1	70.20	0	0.00	69.10	1	5,658	0.02%
2019/02/22	0	0.00	20	68.80	70.10	-20	6,109	-0.33%
2019/02/21	2	71.00	3	71.80	71.00	-1	6,109	-0.02%
2019/02/20	20	70.90	1	70.30	70.10	19	6,103	0.31%
2019/02/19	2	70.50	7	70.10	70.10	-5	6,159	-0.08%
2019/02/18	0	0.00	1	68.20	68.50	-1	6,167	-0.02%
2019/02/13	0	0.00	2	69.30	68.70	-2	6,744	-0.03%
2019/02/12	1	71.20	4	70.35	70.00	-3	6,721	-0.04%
2019/01/30	1	65.80	1	67.70	65.80	0	6,692	0.00%
2019/01/29	0	0.00	1	66.90	66.90	-1	6,755	-0.01%
2019/01/28	0	0.00	1	66.80	66.30	-1	6,809	-0.01%
2019/01/25	6	64.85	7	65.79	64.40	-1	6,929	-0.01%
2019/01/24	10	62.78	27	63.00	65.60	-17	6,718	-0.25%
2019/01/23	21	59.91	1	60.00	60.00	20	6,490	0.31%
2019/01/22	1	56.60	0	0.00	56.30	1	6,503	0.02%
2019/01/21	6	54.42	5	54.60	55.20	1	6,652	0.02%
2019/01/18	1	56.60	0	0.00	58.10	1	6,676	0.01%
2019/01/17	1	58.70	1	57.70	56.60	0	6,808	0.00%
2019/01/16	0	0.00	1	56.80	57.80	-1	6,925	-0.01%
2019/01/15	0	0.00	2	56.20	56.50	-2	7,096	-0.03%
2019/01/11	2	55.15	1	54.50	54.60	1	7,486	0.01%
2019/01/10	4	54.68	5	55.58	55.10	-1	7,773	-0.01%
2019/01/09	0	0.00	3	53.57	53.00	-3	7,830	-0.04%
2019/01/08	6	53.02	5	52.40	52.50	1	7,968	0.01%
2019/01/07	1	52.10	2	52.75	52.80	-1	8,129	-0.01%
2019/01/04	4	54.43	1	55.30	52.50	3	8,277	0.04%
2019/01/03	3	58.60	5	58.48	58.30	-2	8,492	-0.02%
2019/01/02	2	62.05	3	61.47	61.10	-1	8,680	-0.01%
2018/12/28	2	65.00	4	65.98	65.00	-2	8,801	-0.02%
2018/12/26	4	64.48	1	64.40	63.20	3	9,370	0.03%
2018/12/25	4	64.90	1	65.30	65.00	3	9,769	0.03%
2018/12/24	5	67.16	7	67.90	67.10	-2	10,018	-0.02%
2018/12/22	4	64.03	9	64.72	65.00	-5	10,207	-0.05%
2018/12/21	1	57.70	1	58.10	59.10	0	10,623	0.00%
2018/12/20	4	60.70	3	60.00	59.00	1	10,960	0.01%
2018/12/19	3	61.30	1	59.60	60.50	2	11,468	0.02%
2018/12/18	1	61.40	0	0.00	61.00	1	11,953	0.01%
2018/12/17	2	63.55	1	63.00	63.20	1	12,303	0.01%
2018/12/14	6	63.37	6	63.78	63.20	0	12,465	0.00%
2018/12/13	1	67.50	0	0.00	65.00	1	12,579	0.01%
2018/12/12	0	0.00	6	66.52	66.20	-6	12,862	-0.05%
2018/12/10	1	64.30	4	65.90	64.30	-3	13,465	-0.02%
2018/12/07	0	0.00	1	65.40	64.40	-1	13,711	-0.01%
2018/12/06	1	64.50	1	67.40	64.80	0	14,114	0.00%
2018/12/05	2	67.45	0	0.00	66.90	2	14,250	0.01%
2018/11/30	2	69.55	2	70.20	67.80	0	14,973	0.00%
2018/11/29	10	68.90	0	0.00	68.20	10	14,764	0.07%
2018/11/28	1	71.00	0	0.00	71.00	1	14,595	0.01%
2018/11/27	2	73.00	3	72.50	73.00	-1	14,535	-0.01%
2018/11/26	16	70.98	16	71.90	72.30	0	14,478	0.00%
2018/11/23	1	74.50	0	0.00	74.80	1	14,229	0.01%
2018/11/22	0	0.00	1	76.50	76.50	-1	14,115	-0.01%
2018/11/19	2	80.40	1	80.30	80.70	1	14,004	0.01%
2018/11/16	3	82.07	0	0.00	80.30	3	14,049	0.02%
2018/11/15	2	82.85	0	0.00	82.20	2	13,976	0.01%
2018/11/14	2	83.95	3	86.63	83.80	-1	13,824	-0.01%
2018/11/13	0	0.00	300	78.81	80.90	-300	13,419	-2.24%	大賣/鉅額交易
2018/11/07	0	0.00	47	81.27	80.30	-47	13,236	-0.36%
2018/11/06	1	80.70	0	0.00	79.50	1	13,157	0.01%
2018/11/05	2	79.40	6	80.55	78.60	-4	12,993	-0.03%
2018/11/02	1	78.20	6	78.07	77.70	-5	12,891	-0.04%
2018/11/01	3	74.57	1	74.80	74.50	2	12,665	0.02%
2018/10/31	0	0.00	1	73.80	74.30	-1	12,596	-0.01%
2018/10/30	1	71.10	0	0.00	74.20	1	12,473	0.01%
2018/10/26	0	0.00	2	79.70	77.10	-2	12,151	-0.02%
2018/10/25	1	79.20	0	0.00	80.00	1	12,043	0.01%
2018/10/23	5	83.00	5	84.00	81.40	0	11,815	0.00%
2018/10/22	1	80.80	0	0.00	81.80	1	11,596	0.01%
2018/10/19	155	78.22	1	78.40	78.70	154	11,432	1.35%	大買/鉅額交易
2018/10/18	0	0.00	20	78.00	76.90	-20	11,219	-0.18%
2018/10/17	0	0.00	1	77.80	75.00	-1	10,919	-0.01%
2018/10/16	2	78.20	2	75.60	75.50	0	10,849	0.00%
2018/10/15	10	79.35	0	0.00	78.00	10	10,703	0.09%
2018/10/11	191	81.98	2	80.55	77.40	189	10,349	1.83%	大買/鉅額交易
2018/10/09	0	0.00	3	85.00	86.00	-3	10,213	-0.03%
2018/10/08	3	84.40	0	0.00	83.00	3	10,041	0.03%
2018/10/05	1	85.00	0	0.00	86.00	1	9,870	0.01%
2018/10/04	4	86.85	2	87.95	88.90	2	9,556	0.02%
2018/10/03	1	86.20	1	91.20	84.30	0	9,225	0.00%
2018/10/02	2	91.25	2	92.45	90.00	0	8,836	0.00%
2018/10/01	4	90.10	0	0.00	92.50	4	8,548	0.05%
2018/09/28	13	95.82	5	94.16	90.90	8	8,092	0.10%
2018/09/27	3	97.57	2	98.80	99.00	1	7,571	0.01%
2018/09/26	16	97.23	15	95.19	100.00	1	7,234	0.01%
2018/09/25	24	93.71	68	95.05	91.40	-44	6,718	-0.65%
2018/09/21	58	89.48	7	88.99	93.50	51	6,141	0.83%
2018/09/20	6	84.48	10	84.94	86.20	-4	5,790	-0.07%
2018/09/19	6	84.37	5	84.98	84.40	1	5,686	0.02%
2018/09/18	13	84.79	14.4	86.35	83.50	-1.4	5,687	-0.02%
2018/09/17	0	0.00	20	84.36	85.20	-20	5,506	-0.36%
2018/09/14	9	80.07	11	81.15	80.00	-2	5,357	-0.04%
2018/09/13	8	83.90	25	84.54	83.10	-17	5,057	-0.34%
2018/09/12	3	83.37	4	84.18	85.00	-1	4,890	-0.02%
2018/09/11	6	79.00	3	77.37	79.50	3	5,000	0.06%
2018/09/10	4	76.08	3	75.57	77.50	1	4,947	0.02%
2018/09/07	23.4	74.72	0	0.00	74.50	23.4	4,690	0.50%
2018/09/06	17	70.93	2	71.00	69.30	15	4,552	0.33%
2018/08/30	0	0.00	1	64.40	64.10	-1	4,310	-0.02%
2018/08/29	0	0.00	1	63.00	62.20	-1	4,346	-0.02%
2018/08/24	1	62.40	0	0.00	62.00	1	4,559	0.02%
2018/08/23	0	0.00	25	63.94	62.90	-25	4,554	-0.55%
2018/08/22	0	0.00	22	61.13	60.80	-22	4,475	-0.49%
2018/08/20	1	60.30	20	59.20	61.50	-19	4,545	-0.42%
2018/08/17	1	62.10	0	0.00	60.50	1	4,488	0.02%
2018/08/15	1	61.90	0	0.00	62.00	1	4,526	0.02%
2018/08/03	1	69.80	0	0.00	69.70	1	4,453	0.02%
2018/07/26	1	68.50	11	68.39	68.30	-10	4,516	-0.22%
2018/07/25	0	0.00	20.6	70.29	69.80	-20.6	4,465	-0.46%
2018/07/23	0	0.00	1	70.70	70.00	-1	4,763	-0.02%
2018/07/18	0	0.00	19	67.21	68.10	-19	4,975	-0.38%
2018/07/17	1	71.60	0	0.00	67.20	1	4,953	0.02%
2018/07/16	19	68.24	5	70.60	70.60	14	4,762	0.29%
2018/07/10	0	0.00	1	64.50	65.40	-1	4,665	-0.02%
2018/07/05	0	0.00	0	61.00	61.00	0	5,370	0.00%
2018/07/02	2	62.05	4	62.70	62.30	-2	6,626	-0.03%
2018/06/28	1	62.50	3	63.10	63.90	-2	7,658	-0.03%
2018/06/27	1	67.00	3	66.47	62.70	-2	8,332	-0.02%
2018/06/26	0	0.00	2	63.95	64.90	-2	8,802	-0.02%
2018/06/22	3	63.40	5	63.24	61.60	-2	8,963	-0.02%
2018/06/21	6	67.22	3	68.87	66.20	3	9,315	0.03%
2018/06/20	3	70.70	11	70.82	70.20	-8	9,496	-0.08%
2018/06/15	1	63.60	2	63.90	63.20	-1	9,827	-0.01%
2018/06/14	1	64.90	3	65.00	62.50	-2	9,898	-0.02%
2018/06/13	0	0.00	2	60.60	60.60	-2	10,054	-0.02%
2018/06/12	0	0.00	1	55.50	55.10	-1	10,117	-0.01%
2018/06/11	2	55.20	9	54.50	54.70	-7	10,221	-0.07%
2018/06/08	3	56.27	10	55.09	54.70	-7	10,384	-0.07%
2018/06/07	16	57.85	0	0.00	56.60	16	10,840	0.15%
2018/06/06	7	58.57	4	58.48	58.90	3	11,129	0.03%
2018/06/05	17	57.55	4	57.70	56.20	13	11,160	0.12%
2018/06/04	60	57.91	6	58.17	58.00	54	11,225	0.48%
2018/05/31	1	50.20	0	0.00	49.35	1	11,491	0.01%
2018/05/30	1	50.70	1	51.00	50.00	0	11,776	0.00%
2018/05/29	0	0.00	1	51.90	50.50	-1	11,998	-0.01%
2018/05/28	1	50.90	1	50.00	50.30	0	12,283	0.00%
2018/05/25	7	55.66	2	58.30	55.10	5	12,605	0.04%
2018/05/24	7	59.24	0	0.00	59.00	7	13,238	0.05%
2018/05/23	24	59.40	7	60.00	59.20	17	13,666	0.12%
2018/05/21	3	52.67	0	0.00	53.50	3	14,389	0.02%
2018/05/10	3	48.60	0	0.00	48.60	3	17,546	0.02%
2018/05/08	4	50.88	0	0.00	46.80	4	17,929	0.02%
2018/05/07	2	52.25	0	0.00	52.00	2	17,936	0.01%
2018/05/04	3	53.40	0	0.00	53.40	3	17,963	0.02%
2018/05/02	1	65.80	0	0.00	65.80	1	18,092	0.01%
2018/04/27	11	72.03	12	71.95	73.80	-1	18,128	-0.01%
2018/04/26	5	74.88	19	75.39	73.70	-14	17,823	-0.08%
2018/04/25	1	79.00	1	81.50	81.80	0	17,643	0.00%
2018/04/24	3	84.13	0	0.00	81.00	3	17,647	0.02%
2018/04/23	1	83.10	0	0.00	83.50	1	17,918	0.01%
2018/04/20	9	83.00	0	0.00	82.60	9	17,939	0.05%
2018/04/19	15	84.27	41	82.40	83.50	-26	17,908	-0.15%
2018/04/18	1	83.10	11	83.90	83.10	-10	17,921	-0.06%
2018/04/17	0	0.00	2	83.60	83.00	-2	17,958	-0.01%
2018/04/13	4	81.73	1	84.00	84.80	3	18,169	0.02%
2018/04/12	11	86.36	1	83.00	85.00	10	18,343	0.05%
2018/04/11	12	85.21	10	85.52	86.00	2	18,776	0.01%
2018/04/10	50	93.09	32	84.38	83.30	18	18,412	0.10%
2018/04/09	15	87.08	30	88.01	92.50	-15	17,913	-0.08%
2018/04/03	10	82.50	13	83.12	84.10	-3	17,701	-0.02%
2018/04/02	30	83.55	10	84.01	81.70	20	17,646	0.11%
2018/03/31	21	81.35	24	81.13	80.50	-3	17,313	-0.02%
2018/03/30	8	81.03	15	80.79	83.40	-7	16,682	-0.04%
2018/03/29	10	73.07	26	73.68	75.90	-16	15,958	-0.10%
2018/03/28	0	0.00	3	69.53	69.00	-3	15,366	-0.02%
2018/03/27	30	70.61	3	70.03	69.50	27	15,310	0.18%
2018/03/26	37	69.49	6	69.12	70.00	31	15,026	0.21%
2018/03/23	3	66.20	6	67.05	67.50	-3	14,647	-0.02%
2018/03/22	24	66.90	34	67.31	65.70	-10	14,338	-0.07%
2018/03/21	9	65.89	8	66.45	65.70	1	13,650	0.01%
2018/03/20	11	63.91	21	64.06	64.30	-10	13,424	-0.07%
2018/03/19	24	64.79	12	64.68	63.10	12	13,399	0.09%
2018/03/16	0	0.00	2	62.40	61.20	-2	13,028	-0.02%
2018/03/15	2	61.20	4	61.03	61.40	-2	12,907	-0.02%
2018/03/14	2	61.75	1	60.00	61.00	1	12,787	0.01%
2018/03/13	5	63.12	3	63.90	60.00	2	12,630	0.02%
2018/03/12	0	0.00	4	61.73	62.90	-4	12,141	-0.03%
2018/03/09	20	57.00	0	0.00	57.20	20	11,822	0.17%
2018/03/08	6	58.18	1	58.20	58.50	5	11,720	0.04%
2018/03/07	3	61.63	1	60.30	58.00	2	11,607	0.02%
2018/03/06	28	58.51	22	58.85	60.70	6	11,486	0.05%
2018/03/05	33	58.86	22	60.65	59.00	11	11,234	0.10%
2018/03/02	4	62.75	2	63.40	61.80	2	10,941	0.02%
2018/03/01	3	63.17	1	63.10	63.50	2	10,699	0.02%
2018/02/27	13	61.10	24	61.73	62.50	-11	10,391	-0.11%
2018/02/26	34	57.17	73	57.72	59.00	-39	10,017	-0.39%
2018/02/23	26	67.23	21	58.74	56.50	5	9,342	0.05%
2018/02/22	30	60.80	29	61.39	62.70	1	8,886	0.01%
2018/02/21	28	55.46	30	54.43	57.00	-2	8,514	-0.02%
2018/02/12	20	50.24	23	49.33	51.90	-3	8,049	-0.04%
2018/02/09	15	46.81	11	47.51	47.20	4	7,837	0.05%
2018/02/08	39	47.98	29	47.54	46.30	10	7,587	0.13%
2018/02/07	75	52.99	81	52.14	48.95	-6	7,199	-0.08%
2018/02/06	76	57.35	91	52.96	52.20	-15	6,565	-0.23%
2018/02/05	43	55.91	42	57.53	58.00	1	5,914	0.02%
2018/02/02	51	51.88	46	52.80	52.80	5	5,273	0.09%
2018/02/01	14	46.40	21	47.51	48.00	-7	4,891	-0.14%
2018/01/31	21	42.28	22	43.46	43.65	-1	4,577	-0.02%
2018/01/30	6	40.28	2	39.28	39.70	4	4,503	0.09%
2018/01/29	4	39.90	2	40.88	39.70	2	4,515	0.04%
2018/01/26	7	40.30	1	43.10	40.00	6	4,440	0.14%
2018/01/23	2	41.20	0	0.00	41.60	2	4,313	0.05%
2018/01/22	0	0.00	1	39.00	39.45	-1	4,293	-0.02%
2018/01/17	1	33.20	20	29.70	34.10	-19	4,175	-0.46%
2018/01/12	2	42.60	1	44.50	40.70	1	3,807	0.03%
2018/01/11	3	44.47	2	45.20	45.20	1	3,760	0.03%
2018/01/10	23	40.08	0	0.00	41.10	23	3,707	0.62%
2018/01/09	3	36.67	0	0.00	37.40	3	3,597	0.08%
2018/01/08	8	33.25	5	34.00	34.00	3	3,450	0.09%
2018/01/05	15	29.07	14	30.62	30.95	1	3,223	0.03%
2018/01/04	4	27.16	0	0.00	28.15	4	2,767	0.14%
2018/01/03	4	24.79	4	25.60	25.60	0	2,512	0.00%
2018/01/02	3	21.80	5.3	22.77	23.30	-2.3	2,309	-0.10%