訊連 (5203)-玉山券商分點個股進出

台股 » 個股 » 訊連 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊連

(5203)

可現股當沖

股價
92.0
漲跌
▲0.1
漲幅
+0.11%
成交量
144張
產業
上市資訊服務類股
138人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

訊連 (5203)籌碼相關－玉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

玉山券商分點個股進出
玉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
2024/05/14	0	0.00	0	91.50	92.00	0	265	-0.01%
2024/05/13	1	91.80	0	0.00	91.90	1	267	0.37%
2024/05/09	0.1	91.80	0	92.30	91.20	0.1	266	0.03%
2024/05/07	0	0.00	0	91.00	91.10	0	262	0.00%
2024/05/06	0	90.30	1	90.10	89.70	-1	259	-0.38%
2024/05/03	1	91.80	0	0.00	90.50	1	277	0.36%
2024/04/29	0	0.00	0.1	89.30	90.00	-0.1	272	-0.02%
2024/04/26	1	88.20	0	0.00	88.30	1	268	0.37%
2024/04/22	0	0.00	0.1	84.00	84.40	-0.1	265	-0.02%
2024/04/17	0	0.00	0.6	84.80	85.70	-0.6	264	-0.23%
2024/04/16	0	0.00	0.1	84.70	84.50	-0.1	267	-0.04%
2024/04/11	0	0.00	3	87.20	87.10	-3	270	-1.11%
2024/04/09	0	0.00	1	87.50	87.30	-1	275	-0.36%
2024/03/28	0.1	87.85	1	87.80	88.00	-0.9	350	-0.25%
2024/03/27	3	87.60	2	88.95	89.40	1	345	0.29%
2024/03/22	0	87.50	0	87.50	87.40	0	334	0.00%
2024/03/20	0	0.00	0	87.90	87.80	0	333	0.00%
2024/03/15	0.1	87.10	0	0.00	86.60	0.1	335	0.03%
2024/03/14	0	0.00	1	87.40	87.60	-1	335	-0.30%
2024/03/13	1	87.50	0	0.00	86.50	1	335	0.30%
2024/03/12	1	87.50	0	0.00	87.10	1	336	0.30%
2024/03/08	0	85.80	0	0.00	84.50	0	330	0.01%
2024/03/07	2.4	86.34	0	0.00	86.00	2.4	323	0.75%
2024/03/06	1.6	87.60	0	0.00	87.10	1.6	315	0.50%
2024/03/05	10	87.50	0	0.00	88.00	10	311	3.21%
2024/03/04	1	87.30	0	0.00	87.30	1	305	0.33%
2024/03/01	1.1	89.06	0	0.00	89.10	1.1	294	0.39%
2024/02/22	0.1	91.50	1	91.30	91.40	-0.9	276	-0.33%
2024/02/21	0	0.00	2	92.30	91.60	-2	279	-0.72%
2024/02/20	0.3	92.80	1	91.70	92.30	-0.7	275	-0.25%
2024/02/19	0	93.12	0	0.00	92.80	0	273	0.00%
2024/02/16	1	91.10	0	0.00	92.40	1	269	0.37%
2024/02/01	0	92.60	0	0.00	91.90	0	282	0.00%
2024/01/30	1.1	91.54	1	92.10	91.80	0.1	296	0.03%
2024/01/24	0.1	91.90	0	0.00	91.60	0.1	290	0.03%
2024/01/23	0.1	92.50	0	0.00	92.20	0.1	297	0.03%
2024/01/22	1	93.20	0	0.00	92.70	1	301	0.33%
2024/01/17	0.1	90.00	0	0.00	90.00	0.1	318	0.03%
2024/01/12	0	0.00	2	92.80	92.60	-2	327	-0.61%
2024/01/11	1	93.30	0	0.00	93.20	1	328	0.30%
2024/01/10	2	92.60	0	0.00	92.50	2	334	0.60%
2024/01/08	1	92.80	0	0.00	92.60	1	330	0.30%
2024/01/04	0	0.00	0	94.00	93.60	0	329	0.00%
2024/01/02	0	0.00	1	96.60	96.40	-1	327	-0.31%
2023/12/29	2	98.30	8	98.04	98.00	-6	325	-1.84%
2023/12/28	1	99.90	0	0.00	98.80	1	319	0.31%
2023/12/27	2	100.25	1	100.00	99.10	1	313	0.32%
2023/12/26	9	99.82	4	100.50	100.00	5	302	1.65%
2023/12/25	0	0.00	5	98.60	99.80	-5	272	-1.84%
2023/12/20	0	0.00	1	92.90	93.10	-1	252	-0.40%
2023/12/19	0	92.90	1	92.60	92.50	-1	253	-0.38%
2023/12/15	1	94.00	0	0.00	93.90	1	261	0.38%
2023/12/12	0	0.00	2	93.30	92.90	-2	263	-0.76%
2023/11/22	0	0.00	4	96.70	98.40	-4	294	-1.36%
2023/11/21	0	0.00	5	97.52	97.40	-5	294	-1.70%
2023/11/17	0	0.00	0	96.00	96.80	0	289	0.00%
2023/11/14	0	0.00	1	95.30	96.30	-1	300	-0.33%
2023/11/13	2	95.70	0	0.00	95.80	2	302	0.66%
2023/11/10	3	96.30	1	96.20	96.00	2	304	0.66%
2023/11/09	3	98.33	2	98.60	98.30	1	304	0.33%
2023/11/08	2	95.50	0	0.00	95.70	2	303	0.66%
2023/11/07	0	0.00	1	92.90	92.20	-1	311	-0.32%
2023/11/06	0	0.00	1	92.80	93.30	-1	322	-0.31%
2023/10/27	0	0.00	1	91.70	92.20	-1	490	-0.20%
2023/10/26	1	90.70	0	0.00	90.70	1	537	0.19%
2023/10/24	4	94.40	0	0.00	94.50	4	618	0.65%
2023/10/18	1	91.00	0	0.00	91.50	1	699	0.14%
2023/10/06	0.2	88.80	0	0.00	88.30	0.2	756	0.03%
2023/10/05	0.2	87.40	0	0.00	87.40	0.2	757	0.03%
2023/09/21	1	86.80	1	88.40	87.50	0	771	0.00%
2023/09/19	0.2	90.00	0	0.00	89.50	0.2	767	0.03%
2023/09/14	0	0.00	1	91.10	91.00	-1	776	-0.13%
2023/09/13	1	89.20	3	88.67	89.50	-2	781	-0.26%
2023/09/11	4	90.18	1	90.50	89.00	3	784	0.38%
2023/09/08	0.1	93.00	2	92.40	92.00	-1.9	776	-0.24%
2023/09/07	2	95.35	2	95.70	94.80	0	769	0.00%
2023/09/05	0.1	94.00	1	93.30	94.30	-0.9	767	-0.12%
2023/09/04	1	92.90	0	0.00	93.00	1	767	0.13%
2023/09/01	1	93.60	0	0.00	93.50	1	767	0.13%
2023/08/28	1	91.90	0	0.00	91.80	1	784	0.13%
2023/08/25	5	92.50	1	92.70	92.10	4	784	0.51%
2023/08/24	0	0.00	1	93.30	93.50	-1	784	-0.13%
2023/08/23	1	92.90	2	92.20	92.70	-1	787	-0.13%
2023/08/22	1	92.60	5	93.02	92.30	-4	789	-0.51%
2023/08/18	1	93.00	0	0.00	92.70	1	786	0.13%
2023/08/17	1	94.90	0	0.00	94.70	1	782	0.13%
2023/08/16	1	94.40	0	0.00	94.00	1	783	0.13%
2023/08/14	1	93.60	2	93.40	93.20	-1	786	-0.13%
2023/08/11	2.1	98.37	1	98.20	97.90	1.1	771	0.14%
2023/08/10	3.1	103.98	2	104.00	104.00	1.1	753	0.14%
2023/08/09	0	0.00	1	106.00	106.00	-1	742	-0.13%
2023/08/08	18.1	106.52	25	104.12	104.00	-6.9	733	-0.95%
2023/08/07	17	108.00	14	107.36	108.00	3	720	0.42%
2023/08/04	0	0.00	2	107.50	107.50	-2	706	-0.28%
2023/08/02	7	104.71	2	105.01	104.00	5	692	0.72%
2023/08/01	6.1	110.43	61	110.02	110.00	-54.9	654	-8.38%
2023/07/31	4.3	104.32	3	105.67	103.50	1.3	570	0.22%
2023/07/28	1	100.50	1	98.50	98.70	0	520	0.00%
2023/07/27	3	109.30	0	103.00	101.00	3	514	0.58%
2023/07/26	3	104.67	4	107.38	106.50	-1	443	-0.23%
2023/07/25	0	0.00	2.1	97.15	98.30	-2.1	378	-0.55%
2023/07/24	4	101.25	0	0.00	97.80	4	376	1.06%
2023/07/21	1	102.00	2	102.50	101.00	-1	372	-0.27%
2023/07/18	2	100.70	9	100.50	100.50	-7	380	-1.84%
2023/07/17	0.1	97.25	0.3	98.96	98.20	-0.2	369	-0.05%
2023/07/14	0	0.00	4	95.90	97.00	-4	369	-1.08%
2023/07/13	0	0.00	1	93.90	93.00	-1	370	-0.27%
2023/07/11	0	0.00	1	93.90	93.50	-1	419	-0.24%
2023/07/10	0	0.00	1	92.40	92.20	-1	445	-0.22%
2023/07/06	1	92.60	0	0.00	93.10	1	478	0.21%
2023/07/05	1	93.00	0	0.00	92.60	1	489	0.20%
2023/07/03	0	0.00	0	92.32	92.20	0	512	0.00%
2023/06/30	1	91.70	0	0.00	91.90	1	537	0.19%
2023/06/26	59	93.67	0	0.00	92.20	59	679	8.69%
2023/06/21	1	92.60	0	0.00	92.70	1	823	0.12%
2023/06/19	1	93.00	0	0.00	93.40	1	987	0.10%
2023/06/15	3	95.83	0	0.00	96.00	3	1,070	0.28%
2023/06/12	0	0.00	0.5	93.50	93.20	-0.5	1,139	-0.04%
2023/06/08	0	0.00	2	94.60	94.60	-2	1,142	-0.18%
2023/06/07	0	0.00	1	95.40	95.60	-1	1,155	-0.09%
2023/06/06	0	0.00	7	96.20	95.30	-7	1,166	-0.60%
2023/06/05	1	97.60	0	0.00	97.60	1	1,204	0.08%
2023/06/02	10.5	97.18	0.1	96.98	96.10	10.4	1,216	0.85%
2023/06/01	0.2	94.00	0	0.00	94.50	0.2	1,216	0.02%
2023/05/29	5	94.34	1	94.50	94.00	4	1,246	0.32%
2023/05/26	1	91.30	12	91.58	91.40	-11	1,247	-0.88%
2023/05/25	0	0.00	2	92.80	92.30	-2	1,252	-0.16%
2023/05/22	0	0.00	1	94.50	94.60	-1	1,272	-0.08%
2023/05/18	4.1	94.56	0	0.00	94.20	4.1	1,284	0.32%
2023/05/12	0	0.00	1	93.30	94.00	-1	1,485	-0.07%
2023/05/11	12	92.33	40	91.92	91.60	-28	1,668	-1.68%
2023/05/10	0	0.00	7	93.86	93.70	-7	1,696	-0.41%
2023/05/09	0	0.00	2	93.10	93.60	-2	1,694	-0.12%
2023/05/05	9	94.70	0	0.00	94.70	9	1,687	0.53%
2023/04/27	1	94.80	1	95.80	94.90	0	1,656	0.00%
2023/04/26	10	94.10	0	94.30	94.70	10	1,650	0.61%
2023/04/25	11	94.79	11	94.85	94.80	0	1,645	0.00%
2023/04/24	0	0.00	1	98.50	99.00	-1	1,634	-0.06%
2023/04/21	4	97.13	5	97.76	97.00	-1	1,628	-0.06%
2023/04/20	1	102.00	1.1	100.14	100.00	-0.1	1,614	-0.01%
2023/04/19	9	104.67	0	0.00	103.00	9	1,600	0.56%
2023/04/18	25.1	102.31	14	104.57	101.50	11.1	1,586	0.70%
2023/04/17	7	105.07	30.1	104.98	105.00	-23.1	1,572	-1.47%
2023/04/14	0	0.00	2	100.75	101.50	-2	1,536	-0.13%
2023/04/13	19.1	99.35	4	99.25	98.90	15.1	1,516	1.00%
2023/04/12	5	103.10	2	102.00	103.00	3	1,485	0.20%
2023/04/11	6	102.00	0.1	102.00	102.50	5.9	1,460	0.40%
2023/04/10	2	101.00	0	0.00	101.00	2	1,449	0.14%
2023/04/07	7	102.50	0	0.00	102.00	7	1,435	0.49%
2023/04/06	4	103.00	0	0.00	104.50	4	1,418	0.28%
2023/03/31	1	104.00	1	105.50	104.00	0	1,404	0.00%
2023/03/30	3.1	103.56	2	103.00	103.50	1.1	1,377	0.08%
2023/03/29	1.1	105.99	0	0.00	105.50	1.1	1,348	0.08%
2023/03/28	4	108.63	1.1	106.50	107.00	2.9	1,325	0.22%
2023/03/27	6.2	112.89	2	114.00	112.00	4.2	1,285	0.32%
2023/03/24	16	116.00	6	114.75	114.00	10	1,232	0.81%
2023/03/23	6	108.92	4	111.00	113.50	2	1,088	0.18%
2023/03/22	7	101.33	7	101.57	103.50	0	970	0.00%
2023/03/21	10	98.87	7.6	99.05	99.00	2.4	910	0.26%
2023/03/20	3.5	97.77	2.6	98.06	96.50	0.9	861	0.10%
2023/03/17	6.6	94.55	21.1	95.33	97.90	-14.5	821	-1.77%
2023/03/16	0	0.00	1	89.50	90.20	-1	754	-0.13%
2023/03/15	1	91.20	0	0.00	90.70	1	747	0.13%
2023/03/14	0.1	90.80	0	0.00	89.80	0.1	744	0.02%
2023/03/13	1	90.60	0	0.00	90.40	1	744	0.13%
2023/03/10	1	89.40	1	90.80	89.20	0	736	0.00%
2023/03/09	3	91.77	1	92.00	91.40	2	722	0.28%
2023/03/08	10	91.26	1	91.50	90.80	9	711	1.26%
2023/03/06	5	95.34	6	94.58	94.60	-1	653	-0.15%
2023/03/03	1.1	94.34	0	0.00	94.70	1.1	643	0.17%
2023/02/23	0	0.00	1	92.90	93.00	-1	603	-0.17%
2023/02/22	2	92.80	1	92.80	93.00	1	595	0.17%
2023/02/21	0	0.00	1	92.00	91.60	-1	589	-0.17%
2023/02/20	0	93.40	1	94.40	92.80	-1	585	-0.17%
2023/02/17	1	93.20	2	93.25	93.60	-1	571	-0.17%
2023/02/16	1	91.80	4	92.23	92.30	-3	558	-0.54%
2023/02/15	2	92.30	1	91.00	91.00	1	552	0.18%
2023/02/14	4	94.88	4	94.38	93.10	0	532	0.00%
2023/02/13	8	93.60	3	94.90	93.70	5	493	1.01%
2023/02/10	2	95.90	6	95.07	95.60	-4	421	-0.95%
2023/02/09	14	97.40	4	102.00	96.40	10	343	2.91%
2023/02/08	0	0.00	2	94.00	93.00	-2	160	-1.25%
2023/01/16	0	84.30	0	0.00	82.70	0	149	0.00%
2022/12/15	1	86.60	0	0.00	87.10	1	204	0.49%
2022/11/30	0	0.00	1	86.60	86.60	-1	203	-0.49%
2022/11/18	1	86.00	0	0.00	85.30	1	231	0.43%
2022/11/14	0	0.00	2	84.25	84.00	-2	226	-0.88%
2022/11/11	0	0.00	1	83.90	83.80	-1	227	-0.44%
2022/11/10	0	0.00	2	84.00	83.80	-2	231	-0.87%
2022/11/07	0	0.00	1	85.00	84.60	-1	251	-0.40%
2022/11/04	0	0.00	5	83.08	83.50	-5	250	-2.00%
2022/11/02	1	86.00	0	0.00	85.80	1	243	0.41%
2022/11/01	1	87.70	0	0.00	87.20	1	243	0.41%
2022/10/26	0	88.00	0	0.00	88.50	0	230	0.00%
2022/10/25	0	89.00	0	0.00	89.90	0	224	0.00%
2022/10/14	0	0.00	1	84.80	85.10	-1	229	-0.43%
2022/10/13	1	83.10	0	0.00	82.10	1	228	0.44%
2022/10/11	0	0.00	30	86.10	86.00	-30	223	-13.41%
2022/10/06	0	0.00	1	90.40	90.70	-1	221	-0.45%
2022/10/04	1	88.50	0	0.00	89.70	1	218	0.46%
2022/10/03	7.1	92.79	1	96.60	88.20	6.1	213	2.86%
2022/09/30	1	87.90	0	0.00	87.90	1	185	0.54%
2022/09/29	1	89.00	0	0.00	89.00	1	184	0.54%
2022/09/28	1	87.40	1	88.70	87.00	0	183	0.00%
2022/09/27	0	0.00	2	87.20	88.40	-2	180	-1.11%
2022/09/26	0	0.00	1	86.30	86.60	-1	178	-0.56%
2022/09/23	1	88.60	0	0.00	88.20	1	177	0.56%
2022/09/22	0	0.00	4	89.90	90.50	-4	174	-2.29%
2022/09/21	9	91.78	0	0.00	90.80	9	170	5.26%
2022/09/20	11	92.69	0	0.00	91.80	11	169	6.48%
2022/09/19	2	91.30	0	0.00	91.80	2	170	1.17%
2022/09/16	2	93.35	0	0.00	92.50	2	175	1.14%
2022/09/12	10	95.28	0	0.00	95.20	10	173	5.78%
2022/09/08	1	93.90	0	0.00	94.20	1	172	0.58%
2022/09/06	3	94.13	0	0.00	93.30	3	170	1.76%
2022/09/05	0	0.00	0	97.30	96.80	0	164	0.00%
2022/09/02	0	0.00	1	99.00	98.60	-1	162	-0.61%
2022/08/30	1	95.00	0	0.00	95.30	1	153	0.65%
2022/08/29	2	95.35	0	0.00	95.40	2	150	1.33%
2022/08/26	0	0.00	2	99.95	98.10	-2	146	-1.36%
2022/08/25	1	99.80	2	100.60	102.00	-1	139	-0.71%
2022/08/23	1	95.00	0	0.00	95.40	1	120	0.83%
2022/08/22	1	96.30	0	0.00	95.50	1	121	0.82%
2022/08/19	0	0.00	1	96.20	96.00	-1	119	-0.84%
2022/08/18	0	0.00	3	95.30	95.10	-3	118	-2.53%
2022/08/17	0	0.00	1	97.00	95.20	-1	115	-0.86%
2022/08/16	3	97.00	1	96.20	98.10	2	110	1.81%
2022/08/15	1	92.60	0	0.00	92.20	1	89	1.11%
2022/08/12	2	93.35	0	0.00	93.00	2	88	2.26%
2022/08/11	1	90.80	0	0.00	90.80	1	84	1.18%
2022/08/09	0	0.00	1	90.10	90.30	-1	84	-1.18%
2022/08/08	1	91.10	1	91.40	90.50	0	86	0.00%
2022/07/26	0	0.00	1	89.30	89.50	-1	95	-1.05%
2022/07/25	0	0.00	2	90.40	90.30	-2	97	-2.05%
2022/07/22	0	0.00	2	88.60	88.40	-2	92	-2.16%
2022/07/12	1	80.00	0	0.00	80.10	1	102	0.98%
2022/07/01	1	84.60	0	0.00	82.00	1	132	0.76%
2022/06/30	1	86.00	0	0.00	85.70	1	131	0.76%
2022/06/28	1	89.20	0	0.00	87.80	1	134	0.74%
2022/06/24	1	90.10	0	0.00	90.50	1	136	0.73%
2022/06/20	0	0.00	9	84.54	83.80	-9	144	-6.25%
2022/06/15	0	0.00	2	86.00	86.20	-2	150	-1.33%
2022/06/08	0	0.00	0.1	85.80	86.00	-0.1	205	-0.05%
2022/06/07	0	0.00	1	85.60	86.10	-1	227	-0.44%
2022/05/10	0	86.90	0	0.00	86.50	0	376	0.00%
2022/05/09	0	0.00	1	86.80	87.40	-1	377	-0.27%
2022/05/05	3	88.00	0	0.00	88.00	3	373	0.80%
2022/05/04	6	86.03	0	0.00	86.70	6	369	1.62%
2022/04/29	0	84.50	0	0.00	82.90	0	363	0.00%
2022/04/28	2	84.60	0	0.00	84.10	2	360	0.56%
2022/04/27	2	84.00	0	0.00	84.00	2	359	0.56%
2022/04/25	2	87.40	0	0.00	87.60	2	354	0.56%
2022/04/21	1	89.00	0	90.00	89.20	1	353	0.28%
2022/04/20	0	88.95	0	0.00	88.40	0	349	0.00%
2022/04/15	0	0.00	0.8	88.90	88.70	-0.8	348	-0.23%
2022/04/14	2	92.05	3	90.10	91.10	-1	344	-0.29%
2022/04/13	0	0.00	8	88.11	88.10	-8	333	-2.40%
2022/04/11	0	0.00	1	87.10	87.00	-1	330	-0.30%
2022/04/07	0	0.00	9	87.28	86.90	-9	324	-2.77%
2022/03/29	15	92.59	0	0.00	91.00	15	313	4.79%
2022/03/24	0	92.60	0	0.00	91.30	0	302	0.00%
2022/03/23	0	93.00	0	0.00	93.10	0	298	0.00%
2022/03/22	3	94.50	0	0.00	92.90	3	295	1.01%
2022/03/17	3	97.50	0	0.00	94.70	3	288	1.04%
2022/03/16	1	94.00	0	0.00	93.70	1	279	0.36%
2022/03/14	1	99.90	6	98.57	98.50	-5	269	-1.85%
2022/03/11	0	103.00	2	106.25	104.50	-2	255	-0.78%
2022/03/10	0	105.50	4.9	105.85	105.00	-4.9	236	-2.06%
2022/03/09	10	111.80	9	111.61	109.50	1	213	0.47%
2022/03/08	9	108.06	6	107.58	105.00	3	158	1.87%
2022/03/07	1	113.00	9	113.00	113.00	-8	108	-7.36%
2022/03/04	0	0.00	1	103.00	103.00	-1	76	-1.30%
2022/03/03	2	92.85	1	93.90	94.00	1	70	1.41%
2022/02/25	0	0.00	0.1	83.59	82.80	-0.1	63	-0.11%
2022/02/24	0	0.00	0	84.30	82.40	0	63	-0.04%
2022/01/19	3	86.20	0	0.00	86.20	3	93	3.23%
2022/01/13	0	0.00	0.2	85.80	85.90	-0.2	99	-0.18%
2021/12/23	0	0.00	1	89.90	89.70	-1	119	-0.83%
2021/12/16	0	0.00	0	90.10	90.60	0	122	0.00%
2021/12/10	0	0.00	0.1	90.80	90.90	-0.1	124	-0.05%
2021/12/07	0	0.00	0	91.50	91.80	0	121	0.00%
2021/12/02	0	0.00	2	91.30	90.30	-2	127	-1.57%
2021/11/30	1	90.60	0	89.90	90.00	1	128	0.78%
2021/11/29	0	0.00	0.1	89.80	89.80	-0.1	130	-0.08%
2021/11/24	0	0.00	4	90.63	91.70	-4	133	-3.00%
2021/11/23	7	90.56	2	90.00	89.90	5	134	3.71%
2021/11/19	0	0.00	1	93.00	91.30	-1	135	-0.74%
2021/11/18	0	0.00	1	91.80	92.00	-1	137	-0.73%
2021/11/17	0.2	92.80	0.1	92.80	92.20	0.1	138	0.07%
2021/11/16	1	94.20	0	91.60	92.60	1	139	0.72%
2021/11/15	0	0.00	2	92.86	92.50	-2	141	-1.42%
2021/11/12	0	0.00	1	94.10	94.00	-1	140	-0.71%
2021/11/11	0	0.00	2	94.45	93.70	-2	139	-1.43%
2021/11/03	0	0.00	0.3	93.70	93.80	-0.3	145	-0.21%
2021/11/02	0	0.00	1	94.60	92.90	-1	143	-0.69%
2021/11/01	0	0.00	3	94.90	95.20	-3	139	-2.14%
2021/10/28	1	88.70	0	0.00	89.10	1	130	0.76%
2021/10/26	1	90.70	3	90.27	91.10	-2	126	-1.58%
2021/10/20	1	89.00	0	0.00	87.80	1	138	0.72%
2021/10/19	0	0.00	2	87.30	88.40	-2	141	-1.43%
2021/10/14	0	0.00	1	85.50	85.60	-1	144	-0.69%
2021/10/12	0	0.00	1	88.30	88.30	-1	148	-0.67%
2021/10/08	3	90.97	0	0.00	90.60	3	149	2.01%
2021/10/04	0	0.00	4	82.00	81.60	-4	148	-2.70%
2021/10/01	0	0.00	1	82.30	82.10	-1	151	-0.66%
2021/09/27	0	0.00	1	81.90	82.30	-1	156	-0.64%
2021/09/03	0	0.00	1	83.50	83.40	-1	182	-0.55%
2021/09/02	0	0.00	0.4	83.00	83.10	-0.4	184	-0.20%
2021/08/31	0	0.00	2	83.00	83.50	-2	184	-1.09%
2021/08/27	0.1	82.70	1	83.30	83.00	-0.9	193	-0.47%
2021/08/19	0	0.00	2	75.80	75.70	-2	191	-1.04%
2021/08/17	0	0.00	2	76.80	77.00	-2	195	-1.02%
2021/08/11	0.3	78.00	0	0.00	77.30	0.3	198	0.15%
2021/08/10	0	0.00	6	78.00	78.00	-6	201	-2.98%
2021/07/29	0.4	77.50	0	0.00	77.30	0.4	232	0.17%
2021/07/28	2	79.80	0	0.00	78.60	2	230	0.87%
2021/07/26	6	85.87	0	0.00	85.20	6	232	2.59%
2021/07/19	0.2	81.40	0	0.00	81.40	0.2	246	0.07%
2021/07/14	1	82.50	0	0.00	81.30	1	243	0.41%
2021/07/13	0	82.00	0	0.00	82.00	0	241	0.01%
2021/07/12	0	0.00	1	83.60	83.50	-1	237	-0.42%
2021/07/09	2	84.05	0	0.00	83.90	2	235	0.86%
2021/07/08	0.3	81.40	0	0.00	81.30	0.3	230	0.15%
2021/07/07	4.1	83.99	0	0.00	83.30	4.1	226	1.81%
2021/07/06	0.1	82.50	0	0.00	82.70	0.1	226	0.04%
2021/06/24	2	84.85	10	83.30	84.10	-8	222	-3.59%
2021/06/21	2.2	81.53	0	0.00	81.00	2.2	214	1.00%
2021/06/18	1	81.80	0	0.00	82.80	1	213	0.47%
2021/06/17	1	82.00	0	0.00	82.80	1	212	0.47%
2021/06/15	0	0.00	3	83.20	83.10	-3	208	-1.44%
2021/06/08	6	82.18	0	0.00	81.90	6	206	2.91%
2021/06/07	5	83.00	0	0.00	82.90	5	203	2.46%
2021/06/04	5	87.50	7	88.10	88.50	-2	196	-1.02%
2021/06/03	1	85.00	0	0.00	84.70	1	193	0.52%
2021/06/02	1	84.80	0	0.00	85.00	1	194	0.51%
2021/06/01	5	83.94	0	0.00	84.70	5	197	2.53%
2021/05/31	3.4	84.03	0	0.00	83.50	3.4	198	1.70%
2021/05/28	2	83.90	0	0.00	83.90	2	203	0.98%
2021/05/25	0	83.10	1	82.30	81.70	-1	221	-0.45%
2021/05/24	0	0.00	0	83.10	82.60	0	222	0.00%
2021/05/20	0	0.00	6	82.55	82.30	-6	223	-2.68%
2021/05/18	3	83.50	2	82.90	82.70	1	225	0.44%
2021/05/13	3	78.80	0	0.00	80.10	3	219	1.37%
2021/05/12	0	0.00	1	80.50	82.40	-1	213	-0.47%
2021/05/06	5	85.40	0	0.00	86.10	5	205	2.43%
2021/05/04	5	83.00	0	82.50	83.70	5	198	2.52%
2021/05/03	0	89.50	0.1	86.03	85.60	-0.1	195	-0.04%
2021/04/29	1	90.40	1.2	90.87	89.70	-0.2	191	-0.08%
2021/04/28	0	0.00	0.1	93.20	90.50	-0.1	189	-0.05%
2021/04/23	1.1	96.54	0	0.00	96.50	1.1	177	0.59%
2021/04/22	0.3	97.20	5	98.10	97.10	-4.7	176	-2.67%
2021/04/21	1	99.00	0	0.00	98.00	1	176	0.57%
2021/04/20	0	99.50	0	0.00	99.40	0	174	0.00%
2021/04/12	0	0.00	3	101.50	101.00	-3	233	-1.28%
2021/04/09	0	0.00	2	102.50	102.00	-2	234	-0.85%
2021/04/01	2	100.50	1	100.50	100.50	1	245	0.41%
2021/03/30	2	102.50	0	0.00	101.50	2	245	0.81%
2021/03/29	3	101.00	1	102.50	103.00	2	245	0.81%
2021/03/26	0	0.00	0	102.50	101.50	0	243	-0.01%
2021/03/24	0	103.00	0	0.00	99.40	0	244	0.00%
2021/03/22	0.3	99.40	0	0.00	99.00	0.3	244	0.12%
2021/03/19	0	0.00	0	98.40	99.70	0	246	0.00%
2021/03/16	5	100.50	0	0.00	100.50	5	253	1.98%
2021/03/12	0	99.00	0	0.00	99.00	0	256	0.01%
2021/03/11	0.1	99.70	0	0.00	99.30	0.1	261	0.04%
2021/03/10	1	98.90	0	0.00	98.20	1	262	0.38%
2021/03/09	0	97.90	0	0.00	97.10	0	264	0.00%
2021/03/08	0	98.50	5	98.02	97.80	-5	268	-1.85%
2021/03/05	1.1	98.52	3	98.57	98.40	-1.9	268	-0.73%
2021/03/03	0.2	99.00	0	0.00	99.00	0.2	270	0.07%
2021/03/02	0.1	100.50	1	103.00	100.00	-0.9	268	-0.34%
2021/02/26	1.1	102.10	0	0.00	103.00	1.1	264	0.40%
2021/02/25	1	103.50	4	103.50	104.00	-3	260	-1.15%
2021/02/24	0	0.00	1	108.00	107.00	-1	251	-0.40%
2021/02/22	0	0.00	3	104.17	105.50	-3	247	-1.21%
2021/02/18	1	103.00	0	0.00	102.50	1	251	0.40%
2021/02/05	0	0.00	0	104.00	104.50	0	249	0.00%
2021/02/04	0	0.00	1	106.50	106.50	-1	247	-0.40%
2021/02/03	0	0.00	0	105.00	105.00	0	248	-0.01%
2021/02/02	0	0.00	1	104.50	105.00	-1	251	-0.40%
2021/01/29	0	0.00	1	103.50	103.00	-1	256	-0.39%
2021/01/28	0.2	102.00	0	0.00	102.50	0.2	255	0.08%
2021/01/27	0	0.00	2	105.50	104.50	-2	256	-0.78%
2021/01/26	0	0.00	1	104.50	103.00	-1	260	-0.38%
2021/01/22	1	102.50	1	102.50	102.50	0	304	0.00%
2021/01/14	0	0.00	2	106.50	106.50	-2	301	-0.66%
2021/01/08	2	110.50	2	110.00	111.50	0	291	0.00%
2021/01/07	2	105.25	0	0.00	113.00	2	280	0.71%
2021/01/06	0.2	104.00	1	104.50	103.00	-0.8	259	-0.32%
2021/01/05	0	0.00	25	103.76	104.50	-25	256	-9.75%
2021/01/04	2	105.00	0	0.00	104.50	2	260	0.77%
2020/12/30	0	0.00	0	103.00	104.00	0	263	0.00%
2020/12/29	0	0.00	0	102.00	103.00	0	261	-0.01%
2020/12/28	1	101.50	1	103.00	102.00	0	263	0.00%
2020/12/25	0.3	99.00	0	0.00	99.00	0.3	256	0.12%
2020/12/24	1.1	99.37	6	99.27	99.20	-4.9	256	-1.91%
2020/12/23	0	0.00	0.1	100.50	99.20	-0.1	256	-0.05%
2020/12/22	1	99.90	3	99.20	99.60	-2	262	-0.76%
2020/12/21	0.3	99.20	0	0.00	99.10	0.3	266	0.11%
2020/12/15	0.3	99.70	0	0.00	99.70	0.3	273	0.11%
2020/12/11	1	100.00	0	0.00	99.70	1	270	0.37%
2020/12/10	0	0.00	1	101.50	101.00	-1	272	-0.37%
2020/12/07	3	102.00	0	0.00	101.50	3	274	1.09%
2020/12/03	0.2	105.00	0	0.00	105.00	0.2	276	0.07%
2020/11/27	0.1	103.00	0	0.00	103.50	0.1	306	0.04%
2020/11/24	0.3	102.00	0	0.00	102.50	0.3	319	0.09%
2020/11/23	2.1	102.94	0	0.00	103.00	2.1	330	0.64%
2020/11/18	0	0.00	2.4	103.50	107.00	-2.4	370	-0.65%
2020/11/17	0.1	104.00	0	0.00	104.50	0.1	368	0.03%
2020/11/16	3.1	104.47	0	0.00	103.50	3.1	388	0.80%
2020/11/13	1	104.00	1	103.50	104.50	0	398	0.00%
2020/11/12	0.1	103.00	0	0.00	103.00	0.1	404	0.02%
2020/11/10	0.1	101.00	0	0.00	102.00	0.1	421	0.03%
2020/11/09	1	101.52	0	0.00	102.00	1	436	0.24%
2020/11/04	0	0.00	10	102.00	103.50	-10	469	-2.13%
2020/11/02	10	99.83	3	99.50	100.00	7	485	1.44%
2020/10/30	4	104.10	2	101.00	101.50	2	482	0.41%
2020/10/29	1	110.50	0	0.00	111.00	1	452	0.22%
2020/10/21	0.3	114.50	0	0.00	114.50	0.3	580	0.05%
2020/10/20	0.1	114.00	0	0.00	113.50	0.1	611	0.02%
2020/10/19	0.1	115.00	0	0.00	114.50	0.1	668	0.01%
2020/10/14	1	114.00	1	115.50	113.50	0	741	0.00%
2020/10/13	0	0.00	0.2	110.50	110.50	-0.2	735	-0.02%
2020/10/12	1	110.00	0	0.00	110.00	1	738	0.14%
2020/10/08	0.2	112.50	0	0.00	112.50	0.2	739	0.03%
2020/10/05	0	0.00	1	116.00	116.00	-1	743	-0.13%
2020/09/25	1.1	110.09	0	0.00	111.00	1.1	780	0.14%
2020/09/23	2	113.00	0	0.00	112.00	2	784	0.25%
2020/09/21	0	0.00	0	114.50	114.50	0	789	-0.01%
2020/09/04	0	0.00	10	117.00	118.00	-10	817	-1.22%
2020/09/03	10	121.90	0	119.50	119.50	10	820	1.22%
2020/09/02	10	124.30	11	121.41	121.00	-1	817	-0.12%
2020/08/31	0	0.00	7	119.50	119.50	-7	792	-0.88%
2020/08/26	0	0.00	5	120.50	120.00	-5	782	-0.64%
2020/08/25	5	121.00	2	120.00	120.50	3	783	0.38%
2020/08/24	0	0.00	2	118.25	117.00	-2	761	-0.26%
2020/08/18	1.1	117.91	0	0.00	118.00	1.1	734	0.15%
2020/08/17	0	0.00	1	116.00	117.00	-1	736	-0.14%
2020/08/13	0	0.00	2	114.75	114.50	-2	748	-0.27%
2020/08/12	2	108.75	0	0.00	109.00	2	752	0.27%
2020/08/11	0	0.00	1	114.00	113.50	-1	754	-0.13%
2020/08/10	2	112.50	5	114.90	114.00	-3	753	-0.40%
2020/08/07	5	112.30	4	112.50	110.50	1	743	0.13%
2020/08/06	0	0.00	1	109.00	108.50	-1	732	-0.14%
2020/08/05	2	109.50	0	0.00	109.00	2	736	0.27%
2020/07/31	0	0.00	1	108.50	108.00	-1	755	-0.13%
2020/07/30	2	107.75	2	108.00	107.50	0	754	0.00%
2020/07/29	10	110.95	2	111.25	111.00	8	736	1.09%
2020/07/28	1	122.00	15	122.80	122.50	-14	705	-1.98%
2020/07/27	3	123.50	0	0.00	124.00	3	707	0.42%
2020/07/24	1	120.50	1	124.00	118.50	0	710	0.00%
2020/07/23	7	125.07	31	127.45	123.00	-24	706	-3.40%
2020/07/22	9	127.94	2.8	128.02	131.00	6.2	700	0.88%
2020/07/21	5	120.90	1	120.50	119.50	4	680	0.59%
2020/07/20	3	117.33	0	0.00	118.50	3	670	0.45%
2020/07/10	3	113.83	0	0.00	111.50	3	746	0.40%
2020/07/07	0	0.00	7	110.21	112.00	-7	734	-0.95%
2020/07/02	7	111.00	4	108.75	111.00	3	775	0.39%
2020/06/30	2	106.25	0	0.00	105.50	2	779	0.26%
2020/06/29	0	0.00	2	105.00	105.00	-2	788	-0.25%
2020/06/23	3	106.50	3	106.50	106.50	0	800	0.00%
2020/06/12	0	0.00	10	104.50	106.00	-10	900	-1.11%
2020/06/11	1	108.00	5	107.10	108.00	-4	932	-0.43%
2020/06/08	0	0.00	1	113.00	114.00	-1	1,007	-0.10%
2020/06/04	1	115.50	2	116.00	115.50	-1	1,042	-0.10%
2020/06/02	2	113.00	0	0.00	113.00	2	1,113	0.18%
2020/05/06	0	0.00	0.5	117.50	117.50	-0.5	1,393	-0.04%
2020/05/05	0	0.00	3	117.33	114.50	-3	1,380	-0.22%
2020/05/04	1	114.50	1	114.50	116.50	0	1,375	0.00%
2020/04/30	0	0.00	2	116.00	115.50	-2	1,369	-0.15%
2020/04/29	8	117.06	15	116.73	117.50	-7	1,352	-0.52%
2020/04/28	6	120.50	3	118.33	118.50	3	1,341	0.22%
2020/04/27	10	119.90	1	121.50	120.50	9	1,327	0.68%
2020/04/24	1	114.00	6	111.83	114.00	-5	1,278	-0.39%
2020/04/23	0	0.00	2	109.00	107.00	-2	1,258	-0.16%
2020/04/22	1	108.00	2	108.75	107.50	-1	1,258	-0.08%
2020/04/21	9	109.28	1	111.00	107.00	8	1,248	0.64%
2020/04/20	2	112.75	0	0.00	112.50	2	1,239	0.16%
2020/04/17	3	113.50	3	113.50	112.00	0	1,215	0.00%
2020/04/16	1	111.00	1	115.00	112.50	0	1,193	0.00%
2020/04/14	0	0.00	2	105.00	106.00	-2	1,161	-0.17%
2020/04/13	2	103.50	0	0.00	103.50	2	1,159	0.17%
2020/04/09	1	108.50	1	106.50	104.00	0	1,156	0.00%
2020/04/08	1	102.50	2	102.50	102.50	-1	1,114	-0.09%
2020/04/07	2	104.50	0	0.00	105.50	2	1,107	0.18%
2020/04/01	0	0.00	1	100.00	100.50	-1	1,088	-0.09%
2020/03/31	3	99.07	6	100.33	101.00	-3	1,085	-0.28%
2020/03/30	1	97.00	1	99.00	99.90	0	1,074	0.00%
2020/03/27	0	0.00	1	97.10	96.00	-1	1,065	-0.09%
2020/03/26	2	96.60	0	0.00	98.50	2	1,055	0.19%
2020/03/24	89	90.74	1	92.00	90.50	88	1,032	8.53%
2020/03/23	2	82.50	1	82.40	84.60	1	1,043	0.10%
2020/03/20	0	0.00	2	86.00	87.70	-2	1,042	-0.19%
2020/03/19	5	81.26	0	0.00	81.10	5	1,042	0.48%
2020/03/17	2	95.80	0	0.00	94.30	2	1,018	0.20%
2020/03/16	2	102.00	0	0.00	99.60	2	987	0.20%
2020/03/13	3	103.33	6	99.90	106.50	-3	962	-0.31%
2020/03/12	1	110.00	2	113.50	109.50	-1	935	-0.11%
2020/03/11	0.5	117.50	2	123.50	117.00	-1.5	903	-0.17%
2020/03/10	2	120.25	2	120.00	121.00	0	888	0.00%
2020/03/09	1	124.00	0	0.00	123.00	1	866	0.12%
2020/03/06	0	0.00	13	129.77	127.50	-13	839	-1.55%
2020/03/04	0	0.00	1	123.00	123.50	-1	807	-0.12%
2020/03/03	1	129.50	2	130.50	126.50	-1	803	-0.12%
2020/03/02	1	123.50	3	123.67	123.50	-2	758	-0.26%
2020/02/27	11	121.55	5	123.60	118.00	6	729	0.82%
2020/02/26	62	124.01	2	124.00	127.50	60	657	9.13%
2020/02/25	2	118.50	0	0.00	119.00	2	552	0.36%
2020/02/21	1	118.00	0	0.00	115.50	1	525	0.19%
2020/02/13	0	0.00	2	113.00	113.00	-2	564	-0.35%
2020/02/12	1	112.00	0	0.00	112.00	1	591	0.17%
2020/02/10	0	0.00	5	110.60	113.00	-5	676	-0.74%
2020/02/07	1	108.00	0	0.00	105.00	1	733	0.14%
2020/02/06	2	104.00	0	0.00	105.00	2	780	0.26%
2020/02/04	1	99.90	0	0.00	102.50	1	822	0.12%
2020/01/30	1	101.00	0	0.00	101.00	1	874	0.11%
2020/01/20	6	112.25	10	112.00	112.00	-4	871	-0.46%
2020/01/16	0	0.00	1	111.00	112.50	-1	876	-0.11%
2020/01/13	0	0.00	1	108.00	108.50	-1	878	-0.11%
2020/01/10	1	107.00	0	0.00	107.50	1	880	0.11%
2020/01/09	1	107.00	0	0.00	107.00	1	881	0.11%
2020/01/08	1	107.50	1	108.00	106.00	0	885	0.00%
2020/01/07	1	108.50	2	110.00	110.00	-1	884	-0.11%
2020/01/06	1	108.50	0	0.00	108.50	1	886	0.11%
2020/01/03	1	111.00	0	0.00	111.00	1	901	0.11%
2019/12/27	0	0.00	4	115.50	114.50	-4	889	-0.45%
2019/12/25	0	0.00	1	112.50	112.50	-1	890	-0.11%
2019/12/19	1	110.50	1	112.50	112.50	0	911	0.00%
2019/12/18	4	115.13	1	113.00	113.00	3	919	0.33%
2019/12/16	2	120.00	0	0.00	117.50	2	930	0.22%
2019/12/13	2	116.75	1	118.50	118.00	1	913	0.11%
2019/12/09	1	111.50	0	0.00	111.50	1	879	0.11%
2019/12/04	0	0.00	2	112.50	112.00	-2	888	-0.23%
2019/12/03	2	109.50	0	0.00	110.50	2	897	0.22%
2019/12/02	1	111.00	0	0.00	111.50	1	910	0.11%
2019/11/29	0	0.00	10	110.50	108.50	-10	924	-1.08%
2019/11/28	10	113.50	0	0.00	111.00	10	924	1.08%
2019/11/27	0	0.00	10	113.50	115.00	-10	913	-1.09%
2019/11/26	6	112.00	1	114.50	114.50	5	910	0.55%
2019/11/25	5	112.50	0	0.00	112.50	5	914	0.55%
2019/11/22	2.2	112.46	0	0.00	112.00	2.2	921	0.23%
2019/11/21	0.2	115.00	0	0.00	115.00	0.2	912	0.02%
2019/11/20	0.1	111.00	2	112.00	112.00	-1.9	897	-0.21%
2019/11/19	3	112.17	1	111.50	111.00	2	892	0.22%
2019/11/18	1	109.50	0	0.00	110.00	1	881	0.11%
2019/11/14	1	110.00	2	110.50	110.00	-1	834	-0.12%
2019/11/13	2	108.00	2	109.50	110.00	0	821	0.00%
2019/11/11	7	113.14	0	0.00	112.00	7	793	0.88%
2019/11/08	16	118.63	15	119.83	114.00	1	764	0.13%
2019/11/07	1	124.00	0	0.00	123.00	1	718	0.14%
2019/11/05	1	114.50	1	116.00	115.00	0	581	0.00%
2019/11/04	0	0.00	2	111.25	112.00	-2	527	-0.38%
2019/10/29	0.1	96.00	0.5	96.00	96.00	-0.4	463	-0.09%
2019/10/25	0.1	96.50	0	0.00	96.60	0.1	427	0.02%
2019/10/09	5	98.50	5	96.60	95.10	0	379	0.00%
2019/10/08	0	0.00	1	94.60	95.50	-1	363	-0.28%
2019/10/04	1	93.10	0	0.00	93.10	1	365	0.27%
2019/10/01	0.1	93.30	0	0.00	93.30	0.1	362	0.03%
2019/09/25	0.1	96.00	0	0.00	96.40	0.1	359	0.03%
2019/09/24	0.1	97.50	0	0.00	97.50	0.1	356	0.03%
2019/09/23	159	101.89	0	0.00	100.50	159	344	46.18%	大買/鉅額交易
2019/09/20	0.1	103.00	0	0.00	104.00	0.1	332	0.02%
2019/09/03	2	100.70	0	0.00	102.50	2	225	0.89%
2019/08/29	0	0.00	2	92.00	92.30	-2	181	-1.10%
2019/08/27	32	91.57	0	0.00	93.20	32	170	18.74%
2019/08/14	0	0.00	8	82.70	84.20	-8	153	-5.23%
2019/08/13	8	85.00	0	0.00	85.00	8	151	5.30%
2019/08/01	0	0.00	2	85.60	84.90	-2	137	-1.45%
2019/07/25	0	0.00	2	80.80	80.70	-2	115	-1.73%
2019/07/03	0	0.00	1	79.90	81.50	-1	117	-0.85%
2019/07/02	0	0.00	9	78.94	79.10	-9	112	-7.99%
2019/06/28	0	0.00	5	78.00	77.70	-5	108	-4.61%
2019/06/27	0	0.00	15	78.00	77.30	-15	107	-13.97%
2019/06/25	0	0.00	30	75.95	75.80	-30	103	-28.88%
2019/06/21	0	0.00	5	75.40	75.10	-5	99	-5.01%
2019/05/21	5	72.00	0	0.00	72.10	5	96	5.19%
2019/05/20	3	72.10	0	0.00	72.00	3	97	3.07%
2019/05/17	5	72.10	0	0.00	72.00	5	99	5.00%
2019/05/16	5	72.80	0	0.00	72.50	5	100	4.99%
2019/05/14	7	72.77	0	0.00	72.80	7	99	7.01%
2019/05/13	10	73.00	0	0.00	73.40	10	98	10.16%
2019/05/09	10	75.50	0	0.00	75.40	10	95	10.47%
2019/05/02	5	75.34	0	0.00	75.40	5	88	5.66%
2019/04/30	2	74.70	0	0.00	75.00	2	87	2.28%
2019/04/29	3	74.90	5	74.30	74.70	-2	87	-2.29%
2019/04/26	2	74.40	0	0.00	74.10	2	85	2.33%
2019/04/25	13	75.56	0	0.00	74.90	13	84	15.42%
2019/04/24	3	76.63	6	76.17	75.40	-3	78	-3.81%
2019/04/17	0	0.00	1	72.60	72.90	-1	68	-1.45%
2019/04/16	2	72.30	0	0.00	72.60	2	69	2.89%
2019/04/15	0	0.00	1	72.50	72.20	-1	69	-1.43%
2019/04/11	1	72.30	0	0.00	72.10	1	75	1.33%
2019/03/29	0	0.00	3	70.70	70.60	-3	72	-4.13%
2019/03/28	0	0.00	30	70.88	70.60	-30	73	-40.90%
2019/03/22	1	73.30	1	71.30	72.30	0	78	0.00%
2019/03/21	1	71.60	1	71.50	71.10	0	75	0.00%
2019/03/18	0	0.00	3	70.80	70.40	-3	74	-4.03%
2019/03/15	0	0.00	2	70.80	70.60	-2	73	-2.70%
2019/03/14	0	0.00	4	71.00	70.40	-4	74	-5.38%
2019/02/22	0	72.10	3	72.50	72.50	-3	72	-4.14%
2019/02/20	0	0.00	13	73.00	73.10	-13	71	-18.14%
2019/02/18	0	0.00	20	72.16	73.00	-20	68	-29.04%
2019/02/15	2	69.60	0	0.00	71.10	2	66	2.99%
2019/02/12	6	70.38	0	0.00	70.30	6	66	9.00%
2019/01/23	0	0.00	1	69.60	70.20	-1	78	-1.28%
2019/01/11	0	0.00	1.7	67.11	67.10	-1.7	82	-2.07%
2018/12/13	0	0.00	2	68.40	68.50	-2	76	-2.62%
2018/12/05	1	68.40	0	0.00	68.80	1	78	1.27%
2018/12/03	2	69.20	0	0.00	68.90	2	81	2.44%
2018/11/13	0	0.00	0	65.60	65.90	0	91	0.00%
2018/11/12	0	0.00	0	65.50	65.90	0	90	0.00%
2018/10/23	0	0.00	0	66.00	65.20	0	108	0.00%
2018/10/16	2	62.65	0	0.00	63.50	2	136	1.46%
2018/09/28	0	0.00	2	71.70	71.90	-2	138	-1.45%
2018/09/17	2	73.00	0	0.00	72.10	2	156	1.27%
2018/09/06	0	0.00	4	77.90	76.80	-4	167	-2.38%
2018/08/29	0	0.00	0.6	73.70	74.10	-0.6	181	-0.33%
2018/07/30	0	0.00	0	75.30	75.30	0	358	0.00%
2018/07/27	2	73.90	0	0.00	73.90	2	351	0.57%
2018/07/26	0	0.00	15	71.49	73.30	-15	340	-4.41%
2018/07/25	15	66.40	0	0.00	66.70	15	326	4.59%
2018/07/19	2	65.80	0	0.00	65.80	2	325	0.61%
2018/07/06	9	62.71	0	0.00	62.80	9	334	2.69%
2018/07/04	9	62.72	0	0.00	62.00	9	330	2.72%
2018/06/27	0	0.00	3	65.13	65.30	-3	323	-0.93%
2018/06/26	6	65.63	3	65.50	66.90	3	321	0.93%
2018/06/21	1	66.60	0	0.00	66.60	1	314	0.32%
2018/06/19	0	0.00	4	70.15	69.60	-4	310	-1.29%
2018/06/14	0	0.00	8	70.00	70.80	-8	308	-2.60%
2018/06/13	8	70.61	0	0.00	69.50	8	311	2.57%
2018/06/06	0	0.00	5	75.80	76.00	-5	301	-1.66%
2018/06/05	5	76.04	0	0.00	76.40	5	296	1.69%
2018/06/01	3	76.40	3	75.40	75.90	0	291	0.00%
2018/05/22	8	77.03	11	77.42	77.00	-3	223	-1.34%
2018/05/21	1	84.00	1	80.49	80.00	0	211	-0.01%
2018/04/25	5	64.60	6	64.82	65.00	-1	125	-0.80%
2018/04/24	0	0.00	1	65.50	64.60	-1	126	-0.79%
2018/03/27	0	0.00	1	61.40	61.30	-1	118	-0.84%
2018/03/26	0	0.00	2	61.50	61.30	-2	118	-1.69%
2018/02/23	0	0.00	0	62.80	63.20	0	105	0.00%
2018/02/21	0	0.00	0	62.60	62.60	0	105	0.00%
2018/01/30	0	0.00	2	66.00	65.50	-2	82	-2.43%
2018/01/18	0	0.00	6	68.00	67.50	-6	80	-7.42%
2018/01/05	0	0.00	6	67.55	67.70	-6	77	-7.78%