世紀鋼 (9958)-富邦-新營券商分點個股進出

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
302.0
漲跌
▲5.0
漲幅
+1.68%
成交量
8,453張
產業
上市鋼鐵類股
820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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/28	0	0.00	2	303.75	302.00	-2	8,624	-0.02%
2024/05/27	5	310.00	4	298.00	297.00	1	8,627	0.01%
2024/05/24	2	295.50	1	299.00	299.50	1	8,472	0.01%
2024/05/23	3	290.83	6	287.42	288.50	-3	8,346	-0.04%
2024/05/22	6	286.42	4	295.38	294.50	2	8,328	0.02%
2024/05/21	1	256.50	1.1	261.41	275.50	-0.1	8,077	0.00%
2024/05/20	1	251.00	0	0.00	250.50	1	7,769	0.01%
2024/05/17	2	249.50	3.1	252.12	252.50	-1.1	7,690	-0.01%
2024/05/16	2	252.75	1	245.50	243.00	1	7,576	0.01%
2024/05/15	9	246.00	9	240.78	240.50	0	7,505	0.00%
2024/05/14	0	0.00	2	246.25	248.50	-2	7,230	-0.03%
2024/05/13	1	237.00	1	240.50	236.00	0	6,998	0.00%
2024/05/10	2	216.25	1	222.00	224.50	1	6,820	0.01%
2024/05/09	0	0.00	1	235.50	225.50	-1	6,721	-0.01%
2024/05/08	0	0.00	1	230.50	231.00	-1	6,564	-0.02%
2024/05/07	0	224.50	0	0.00	210.00	0	6,467	0.00%
2024/05/06	2	224.25	1	225.50	223.50	1	6,473	0.02%
2024/05/03	1	230.98	2	230.75	230.00	-1	6,489	-0.01%
2024/05/02	3	231.50	3	231.50	230.00	0	6,487	0.00%
2024/04/30	2	222.50	5	222.20	223.50	-3	6,468	-0.05%
2024/04/29	1	221.50	1	218.00	217.50	0	6,652	0.00%
2024/04/26	1	209.50	2	217.25	212.50	-1	6,693	-0.01%
2024/04/25	2	207.25	3	210.00	207.50	-1	6,699	-0.01%
2024/04/22	6	203.42	7	198.86	198.00	-1	6,803	-0.01%
2024/04/19	2	216.50	0	0.00	212.00	2	6,981	0.03%
2024/04/18	4	214.63	1	213.50	215.50	3	6,969	0.04%
2024/04/17	4	217.00	9	218.67	216.50	-5	6,996	-0.07%
2024/04/16	11	212.68	6	210.50	211.50	5	7,118	0.07%
2024/04/15	1	210.00	3.1	213.45	210.00	-2.1	7,041	-0.03%
2024/04/12	4.1	203.59	2	204.75	206.50	2.1	6,916	0.03%
2024/04/11	5.1	207.77	5	202.20	200.50	0.1	6,878	0.00%
2024/04/10	4	222.00	6.1	221.93	222.50	-2.1	6,709	-0.03%
2024/04/09	4	213.38	1	212.50	212.00	3	6,606	0.05%
2024/04/08	3	212.00	1	213.50	213.50	2	6,659	0.03%
2024/04/03	1	212.50	1	215.00	216.00	0	6,637	0.00%
2024/04/02	1	213.00	1	212.50	212.50	0	6,604	0.00%
2024/04/01	1	218.50	0	0.00	217.00	1	6,618	0.02%
2024/03/28	0	225.00	0	0.00	221.00	0	6,601	0.00%
2024/03/27	21	228.93	20	223.00	221.50	1	6,580	0.02%
2024/03/25	0	0.00	4.2	232.38	237.50	-4.2	6,471	-0.06%
2024/03/22	0.2	221.50	2	226.00	221.00	-1.8	6,440	-0.03%
2024/03/21	3	219.33	2	222.75	219.50	1	6,438	0.02%
2024/03/20	2	209.50	2	209.00	207.50	0	6,744	0.00%
2024/03/19	2.1	219.61	0	0.00	217.50	2.1	6,635	0.03%
2024/03/18	2	221.50	0	0.00	224.00	2	6,628	0.03%
2024/03/14	2	236.25	1	239.00	232.00	1	6,668	0.01%
2024/03/13	0	0.00	1.1	251.40	246.00	-1.1	6,671	-0.02%
2024/03/11	2	242.00	0	0.00	230.50	2	6,718	0.03%
2024/03/08	0.1	234.00	0	0.00	238.50	0.1	6,830	0.00%
2024/03/07	1	241.00	0	0.00	241.00	1	6,793	0.01%
2024/03/06	1	248.50	0	0.00	248.00	1	6,691	0.01%
2024/03/01	0	0.00	1	254.50	260.00	-1	6,539	-0.02%
2024/02/29	1	257.50	0	0.00	257.50	1	6,506	0.02%
2024/02/27	0	0.00	6	251.42	249.50	-6	6,532	-0.09%
2024/02/26	0	0.00	1	254.00	254.00	-1	6,507	-0.02%
2024/02/23	4	260.25	0.1	254.00	253.00	3.9	6,487	0.06%
2024/02/22	1	246.50	0	0.00	254.50	1	6,364	0.02%
2024/02/21	0	0.00	4	237.00	236.50	-4	6,285	-0.06%
2024/02/20	1.1	238.23	0	0.00	237.50	1.1	6,315	0.02%
2024/02/19	1	252.00	1	242.50	240.50	0	6,365	0.00%
2024/02/16	4	245.00	4	246.00	248.00	0	6,428	0.00%
2024/02/15	4	228.25	2	224.50	235.00	2	6,407	0.03%
2024/02/05	0	0.00	1	220.50	219.00	-1	6,563	-0.02%
2024/02/02	1	217.00	0	0.00	216.50	1	6,768	0.01%
2024/01/29	4	223.50	4	224.38	225.00	0	6,876	0.00%
2024/01/26	5	220.40	5	219.50	219.50	0	6,900	0.00%
2024/01/23	2	210.00	3	221.17	220.50	-1	7,271	-0.01%
2024/01/15	2	200.50	1	203.00	203.50	1	6,744	0.01%
2024/01/12	1	191.50	1	190.50	189.00	0	6,546	0.00%
2024/01/11	1	191.00	1	187.50	191.50	0	6,489	0.00%
2024/01/10	1	184.04	1	185.00	189.00	0	6,488	0.00%
2024/01/08	0	0.00	0	182.00	183.50	0	6,330	0.00%
2024/01/04	8	176.01	8	180.00	180.00	0	6,296	0.00%
2023/12/29	10	173.50	10	174.50	174.50	0	6,333	0.00%
2023/12/28	0	0.00	1	172.50	173.50	-1	6,368	-0.02%
2023/12/27	15	172.53	14	168.00	168.00	1	6,389	0.02%
2023/12/26	0	0.00	1	172.50	172.50	-1	6,375	-0.02%
2023/12/25	5	171.20	4	173.50	168.00	1	6,407	0.02%
2023/12/20	11	179.41	11	178.41	178.00	0	6,423	0.00%
2023/12/19	0	0.00	1	182.50	181.50	-1	6,383	-0.02%
2023/12/18	1	178.00	1	175.00	181.50	0	6,314	0.00%
2023/12/15	3	184.00	2.1	189.85	172.00	0.9	6,262	0.02%
2023/12/14	1	185.96	0	0.00	186.50	1	5,929	0.02%
2023/12/12	0	182.50	0	0.00	181.00	0	6,307	0.00%
2023/12/08	1	184.00	0	0.00	182.50	1	6,312	0.02%
2023/12/07	0	0.00	7	183.00	182.00	-7	6,321	-0.11%
2023/12/06	1	180.00	1	178.46	180.00	0	6,256	0.00%
2023/12/05	1	170.50	2	177.25	179.00	-1	6,182	-0.02%
2023/12/04	0	0.00	1	172.00	171.00	-1	6,046	-0.02%
2023/11/24	0	173.50	2	171.50	173.50	-2	6,299	-0.03%
2023/11/21	0	166.50	0	0.00	163.50	0	6,356	0.00%
2023/11/20	0	0.00	0.1	170.00	165.50	-0.1	6,356	0.00%
2023/11/15	0	0.00	0.1	170.00	165.50	-0.1	6,246	0.00%
2023/11/14	0	0.00	0.1	166.50	169.00	-0.1	6,146	0.00%
2023/11/13	10.1	167.72	11	168.00	166.00	-0.9	6,074	-0.01%
2023/11/10	2	154.75	2	155.50	159.00	0	5,813	0.00%
2023/11/08	0	0.00	1.1	145.00	147.00	-1.1	5,657	-0.02%
2023/11/02	1.1	140.82	0	0.00	139.50	1.1	5,716	0.02%
2023/11/01	0	0.00	1	142.50	143.50	-1	5,589	-0.02%
2023/10/31	2.1	157.21	0	0.00	150.50	2.1	5,324	0.04%
2023/10/27	1.1	165.02	0	0.00	167.50	1.1	5,387	0.02%
2023/10/23	10	173.50	12	173.00	173.00	-2	5,583	-0.04%
2023/10/20	2	169.00	0.4	168.94	170.50	1.6	5,712	0.03%
2023/10/19	7	176.00	0	0.00	173.00	7	5,913	0.12%
2023/10/17	0.4	178.43	0	0.00	179.50	0.4	5,956	0.01%
2023/10/16	0	0.00	2	177.00	175.50	-2	6,000	-0.03%
2023/10/11	2	172.00	2	179.50	172.00	0	6,489	0.00%
2023/10/06	4	176.25	2	176.00	176.00	2	6,735	0.03%
2023/10/05	2	178.00	0	0.00	175.00	2	6,810	0.03%
2023/10/03	0	178.75	0	0.00	176.50	0	7,197	0.00%
2023/09/28	1	181.00	0	0.00	181.00	1	7,767	0.01%
2023/09/26	0	0.00	2	181.00	179.00	-2	7,938	-0.03%
2023/09/25	2	175.00	0	175.00	177.50	2	8,099	0.02%
2023/09/20	0	0.00	1	183.00	183.00	-1	8,701	-0.01%
2023/09/18	4	188.13	4	190.75	188.00	0	8,476	0.00%
2023/09/15	1	179.00	2	182.75	178.50	-1	8,215	-0.01%
2023/09/13	2	158.00	2	163.00	160.50	0	7,851	0.00%
2023/09/12	1	172.00	2	167.51	165.50	-1	7,792	-0.01%
2023/09/11	2	171.49	2	169.75	170.00	0	7,726	0.00%
2023/09/08	0	167.17	0	0.00	166.50	0	7,673	0.00%
2023/09/06	99	172.44	99	172.42	166.00	0	7,691	0.00%
2023/08/31	1	159.00	0	0.00	160.00	1	7,547	0.01%
2023/08/29	0	0.00	2	157.00	157.00	-2	7,445	-0.03%
2023/08/23	0	0.00	2	141.00	142.00	-2	7,413	-0.03%
2023/08/22	2	138.00	0	0.00	138.00	2	7,463	0.03%
2023/08/17	1	141.00	3	141.67	143.50	-2	7,497	-0.03%
2023/08/10	2	144.00	0	0.00	145.00	2	7,284	0.03%
2023/08/09	20	155.55	18	151.50	151.50	2	7,190	0.03%
2023/08/08	20	157.63	21	157.19	157.00	-1	7,172	-0.01%
2023/08/02	1	153.00	0	0.00	151.50	1	7,156	0.01%
2023/08/01	0	158.00	0	0.00	156.00	0	7,157	0.00%
2023/07/31	1	160.50	0	0.00	160.50	1	7,087	0.01%
2023/07/27	0	162.00	0	0.00	163.50	0	7,092	0.00%
2023/07/26	0	0.00	0	162.00	164.00	0	7,021	0.00%
2023/07/25	38	166.50	38	166.29	164.50	0	6,878	0.00%
2023/07/24	4	155.63	5	160.70	158.50	-1	6,735	-0.01%
2023/07/21	0	0.00	3	147.00	149.50	-3	6,458	-0.05%
2023/07/20	3	147.50	0	0.00	147.50	3	6,443	0.05%
2023/07/17	2	149.50	3	149.50	149.00	-1	6,392	-0.02%
2023/07/14	1	145.50	0	0.00	144.00	1	6,242	0.02%
2023/07/13	24	146.79	23.1	148.35	144.50	0.9	6,123	0.01%
2023/07/12	17	142.00	17	142.88	143.00	0	5,938	0.00%
2023/07/11	1	141.50	0	143.00	140.50	1	5,853	0.02%
2023/07/10	3	146.50	3	146.00	146.00	0	5,727	0.00%
2023/07/07	2	138.25	1	142.50	144.00	1	5,747	0.02%
2023/07/06	0	0.00	3	136.00	136.50	-3	5,326	-0.06%
2023/07/05	2	130.50	6.1	133.06	131.00	-4.1	5,329	-0.08%
2023/07/04	3	133.50	5	132.50	133.50	-2	5,304	-0.04%
2023/07/03	5	140.50	0	0.00	137.50	5	5,175	0.10%
2023/06/30	0.1	135.00	5.2	134.37	136.00	-5.1	4,961	-0.10%
2023/06/29	2	125.75	8	129.06	129.50	-6	4,553	-0.13%
2023/06/28	1	117.00	41	116.95	118.00	-40	4,363	-0.92%
2023/06/27	7	112.00	0	0.00	113.00	7	4,255	0.16%
2023/06/14	10	108.25	0	0.00	111.00	10	4,242	0.24%
2023/06/13	15	109.50	0	0.00	108.50	15	4,231	0.35%
2023/06/12	15	113.50	0	0.00	112.50	15	4,226	0.35%
2023/06/09	0	0.00	0	114.50	116.00	0	4,198	0.00%
2023/06/07	0.1	112.00	0	0.00	112.50	0.1	4,176	0.00%
2023/06/05	0	110.00	0	0.00	109.50	0	4,162	0.00%
2023/05/29	0	0.00	1	111.00	109.50	-1	4,073	-0.02%
2023/05/26	0	0.00	2	102.75	103.00	-2	3,928	-0.05%
2023/05/25	1	98.20	0	0.00	98.60	1	3,868	0.03%
2023/05/19	1	98.80	0	0.00	98.00	1	3,934	0.03%
2023/05/12	4	100.00	4	100.00	100.00	0	3,985	0.00%
2023/05/11	1	100.00	1	100.00	100.00	0	3,975	0.00%
2023/05/09	8	105.75	8	103.75	103.00	0	3,939	0.00%
2023/05/03	1	115.00	1.1	115.91	116.00	-0.1	4,009	0.00%
2023/04/27	3.1	109.03	4	108.88	108.50	-0.9	4,030	-0.02%
2023/04/26	4	109.50	3	110.50	111.00	1	4,020	0.02%
2023/04/21	1.2	114.83	1	115.50	115.00	0.2	3,934	0.01%
2023/04/20	2	118.00	2	115.50	114.50	0	3,810	0.00%
2023/04/19	4	116.38	21.1	117.09	115.50	-17.1	3,799	-0.45%
2023/04/18	1	114.00	0	0.00	114.00	1	3,722	0.03%
2023/04/17	6.1	114.26	16	115.84	115.50	-10	3,711	-0.27%
2023/04/12	4	113.00	4	113.00	112.50	0	3,558	0.00%
2023/04/11	0	0.00	1	106.00	106.00	-1	3,367	-0.03%
2023/04/10	0	0.00	4	107.00	105.00	-4	3,443	-0.12%
2023/04/07	0	0.00	2	102.00	102.50	-2	3,296	-0.06%
2023/04/06	0	96.70	2	96.20	98.00	-2	3,247	-0.06%
2023/03/31	0	94.50	1	93.90	94.60	-1	3,358	-0.03%
2023/03/30	3	93.00	0	0.00	92.40	3	3,436	0.09%
2023/03/29	3	94.87	1	97.00	93.60	2	3,410	0.06%
2023/03/28	0	0.00	1	96.80	96.50	-1	3,430	-0.03%
2023/03/22	1	98.50	1	98.10	98.30	0	3,549	0.00%
2023/03/21	0	100.00	10	100.00	98.50	-10	3,565	-0.28%
2023/03/20	7	100.14	8	99.69	99.50	-1	3,563	-0.03%
2023/03/15	22	98.68	0	0.00	97.90	22	3,776	0.58%
2023/03/13	2	97.50	2	101.00	102.00	0	3,864	0.00%
2023/03/10	2	99.70	0	0.00	98.50	2	3,921	0.05%
2023/03/09	2	103.25	0	0.00	102.50	2	3,897	0.05%
2023/03/08	0	0.00	5	105.10	105.00	-5	3,900	-0.13%
2023/03/07	5	104.90	0	0.00	107.00	5	3,966	0.13%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/02/22	0	0.00	1	106.50	106.00	-1	4,189	-0.02%
2023/02/20	1	105.50	0	0.00	106.50	1	4,187	0.02%
2023/02/17	0	0.00	13	101.92	102.50	-13	4,128	-0.31%
2023/02/15	0	0.00	1	99.90	100.00	-1	4,121	-0.02%
2023/02/10	0	0.00	1	97.70	97.30	-1	4,152	-0.02%
2023/02/09	0	98.90	1	98.00	97.70	-1	4,117	-0.02%
2023/02/08	1	98.00	0	0.00	98.40	1	4,093	0.02%
2023/02/07	12	99.40	0	0.00	99.50	12	4,073	0.29%
2023/02/03	0	0.00	0.2	105.03	105.00	-0.2	3,971	-0.01%
2023/02/01	0	0.00	1	103.50	105.00	-1	3,987	-0.03%
2023/01/31	0	0.00	1	98.90	99.10	-1	3,898	-0.03%
2023/01/30	0	0.00	1	96.20	95.80	-1	3,893	-0.03%
2023/01/17	2	93.70	0	0.00	95.00	2	4,001	0.05%
2023/01/13	0	0.00	0	92.60	91.70	0	4,093	0.00%
2023/01/11	0	0.00	1	93.60	93.30	-1	4,190	-0.02%
2023/01/03	0	0.00	10	90.80	90.90	-10	3,951	-0.25%
2022/12/28	0	0.00	17	91.79	91.90	-17	3,763	-0.45%
2022/12/26	12	87.90	0	0.00	86.20	12	3,627	0.33%
2022/12/23	1	89.01	0	0.00	88.90	1	3,619	0.03%
2022/12/22	4	89.80	20	88.88	90.00	-16	3,537	-0.45%
2022/12/21	10	86.32	0	0.00	83.70	10	3,507	0.29%
2022/12/16	1	89.80	0	0.00	87.70	1	3,573	0.03%
2022/12/13	0	0.00	1	89.20	87.80	-1	3,500	-0.03%
2022/12/09	10	89.60	0	0.00	88.50	10	3,476	0.29%
2022/12/08	0	0.00	1	90.50	90.00	-1	3,421	-0.03%
2022/12/07	1	87.20	1	86.60	85.90	0	3,324	0.00%
2022/12/05	1	89.60	0	0.00	88.80	1	3,152	0.03%
2022/12/02	1	87.40	2	88.75	88.70	-1	3,095	-0.03%
2022/11/30	1	84.50	0	0.00	85.00	1	2,989	0.03%
2022/11/29	0	0.00	4	84.30	85.10	-4	2,969	-0.13%
2022/11/28	4	80.00	0	0.00	82.50	4	2,896	0.14%
2022/11/25	1	82.00	0	0.00	80.50	1	2,882	0.03%
2022/11/22	0	0.00	2	82.80	82.90	-2	2,816	-0.07%
2022/11/21	2	86.00	0	0.00	86.30	2	2,738	0.07%
2022/11/11	0	0.00	1	78.30	78.50	-1	2,801	-0.04%
2022/11/10	0	0.00	10	79.70	79.60	-10	3,002	-0.33%
2022/11/09	10	78.40	0	0.00	78.30	10	3,016	0.33%
2022/11/08	0	0.00	1	80.30	80.20	-1	2,979	-0.03%
2022/11/04	1	77.30	0	0.00	78.50	1	2,964	0.03%
2022/10/27	0	0.00	1	80.30	81.20	-1	2,823	-0.04%
2022/10/25	0	0.00	1	79.30	80.00	-1	2,724	-0.04%
2022/10/24	0	0.00	1	78.00	78.10	-1	2,582	-0.04%
2022/10/21	0	0.00	1	73.70	73.60	-1	2,496	-0.04%
2022/10/20	1	70.40	0	0.00	71.60	1	2,421	0.04%
2022/10/19	0	0.00	10	68.50	70.40	-10	2,376	-0.42%
2022/10/14	0	0.00	1	66.00	65.40	-1	2,359	-0.04%
2022/10/12	5	65.00	0	0.00	65.30	5	2,390	0.21%
2022/10/04	0	0.00	1	65.40	65.40	-1	2,561	-0.04%
2022/10/03	1	63.30	0	0.00	63.60	1	2,546	0.04%
2022/09/30	0	0.00	1	60.40	62.80	-1	2,559	-0.04%
2022/09/26	1	66.70	0	0.00	66.40	1	2,544	0.04%
2022/09/19	1	81.00	0	0.00	80.80	1	2,673	0.04%
2022/09/05	1	83.70	0	0.00	83.00	1	3,182	0.03%
2022/09/01	0	0.00	5	86.00	85.30	-5	3,198	-0.16%
2022/08/24	1	89.10	2	88.00	88.20	-1	3,225	-0.03%
2022/08/22	1	85.00	1	86.20	86.20	0	3,253	0.00%
2022/08/19	1	83.50	1	86.20	86.50	0	3,243	0.00%
2022/08/18	1	82.80	0	0.00	83.90	1	3,198	0.03%
2022/08/17	13	89.75	2	90.75	88.00	11	3,013	0.37%
2022/08/16	1	99.90	1	98.00	97.70	0	2,843	0.00%
2022/08/12	0	0.00	3	98.00	100.00	-3	2,906	-0.10%
2022/08/11	0	0.00	1	99.30	99.10	-1	2,927	-0.03%
2022/08/04	3	97.00	0	0.00	97.20	3	3,186	0.09%
2022/08/03	10	98.80	0	0.00	99.90	10	3,194	0.31%
2022/07/27	0.1	101.00	0	0.00	101.00	0.1	3,344	0.00%
2022/07/25	0.1	100.50	0	0.00	100.00	0.1	3,457	0.00%
2022/07/21	0	0.00	1	96.40	97.80	-1	3,745	-0.03%
2022/07/20	0	0.00	1	98.20	97.40	-1	4,535	-0.02%
2022/07/19	2	97.60	11	97.27	97.40	-9	4,609	-0.20%
2022/07/18	3	94.50	3	94.33	94.50	0	4,654	0.00%
2022/07/15	10	94.70	0	0.00	94.40	10	4,720	0.21%
2022/07/14	0	0.00	1	95.50	96.30	-1	4,833	-0.02%
2022/07/13	1	97.70	0	0.00	96.40	1	4,957	0.02%
2022/07/12	2	100.00	0	0.00	98.00	2	5,311	0.04%
2022/07/08	1	106.00	0	0.00	105.00	1	6,030	0.02%
2022/07/06	2	107.00	0	0.00	106.50	2	6,132	0.03%
2022/07/04	0	0.00	2	111.75	112.50	-2	6,096	-0.03%
2022/06/30	5	112.30	5	112.70	110.50	0	6,034	0.00%
2022/06/29	1	110.00	0	0.00	110.50	1	6,062	0.02%
2022/06/28	0	0.00	1	110.50	108.50	-1	6,091	-0.02%
2022/06/24	0	0.00	1	107.00	107.50	-1	6,191	-0.02%
2022/06/23	1	99.60	0	0.00	101.50	1	6,235	0.02%
2022/06/17	0	0.00	1	100.50	101.00	-1	6,524	-0.02%
2022/06/16	3	106.00	0	0.00	105.50	3	6,414	0.05%
2022/06/15	13	113.46	14	112.21	108.00	-1	6,386	-0.02%
2022/06/14	2	110.00	0	0.00	110.00	2	6,176	0.03%
2022/06/07	0	0.00	2	113.00	114.00	-2	6,089	-0.03%
2022/06/06	1	113.50	0	0.00	113.00	1	6,101	0.02%
2022/06/01	5	115.50	0	0.00	114.00	5	6,132	0.08%
2022/05/31	1	115.50	0	0.00	116.00	1	6,126	0.02%
2022/05/30	0	0.00	3	117.67	116.50	-3	6,120	-0.05%
2022/05/27	1	113.50	1	113.00	113.00	0	6,065	0.00%
2022/05/26	1	113.00	0	0.00	112.50	1	6,065	0.02%
2022/05/20	1	118.00	0	0.00	117.50	1	5,961	0.02%
2022/05/13	3	118.50	4	118.88	116.00	-1	5,750	-0.02%
2022/05/11	0	0.00	1	120.00	115.50	-1	5,588	-0.02%
2022/04/29	0	0.00	1	128.50	127.50	-1	5,388	-0.02%
2022/04/28	3	129.50	0	0.00	125.00	3	5,336	0.06%
2022/04/27	4	131.13	3	132.00	134.00	1	5,177	0.02%
2022/04/26	21	133.40	22	132.41	133.50	-1	5,001	-0.02%
2022/04/25	1	127.50	9	127.28	127.50	-8	4,210	-0.19%
2022/04/22	0	0.00	1	129.50	128.50	-1	4,124	-0.02%
2022/04/21	0	0.00	1	131.00	127.50	-1	4,080	-0.02%
2022/04/20	1	133.50	0	0.00	131.00	1	4,037	0.02%
2022/04/19	0	0.00	1	135.00	133.50	-1	3,920	-0.03%
2022/04/18	6	130.42	8	130.81	132.50	-2	3,801	-0.05%
2022/04/15	8	131.31	29	131.83	130.50	-21	3,517	-0.60%
2022/04/14	2	120.25	9	122.11	124.00	-7	3,058	-0.23%
2022/04/12	0	0.00	9	117.44	118.50	-9	2,793	-0.32%
2022/04/11	6	116.00	0	0.00	115.00	6	2,716	0.22%
2022/04/08	0	0.00	1	116.00	116.50	-1	2,684	-0.04%
2022/04/07	0	0.00	30	115.00	112.00	-30	2,655	-1.13%
2022/04/01	0	0.00	2	115.50	115.50	-2	2,591	-0.08%
2022/03/30	1	113.00	1.1	112.58	112.50	-0.1	2,432	0.00%
2022/03/29	2	114.51	0	0.00	113.50	2	2,388	0.08%
2022/03/28	1	117.00	33	116.21	121.50	-32	2,230	-1.43%
2022/03/25	1.1	120.40	0	0.00	119.00	1.1	2,145	0.05%
2022/03/24	2	120.50	2	119.75	119.50	0	2,259	0.00%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/11	1	107.00	1	106.00	106.50	0	2,213	0.00%
2022/03/09	2	105.00	0	0.00	105.50	2	2,212	0.09%
2022/03/07	1	108.50	0	0.00	108.00	1	2,158	0.05%
2022/02/24	1	109.50	0	0.00	108.50	1	2,224	0.04%
2022/02/21	0	0.00	1	114.50	113.50	-1	2,253	-0.04%
2022/02/15	1	109.00	5	109.50	108.50	-4	2,287	-0.17%
2022/02/14	1	109.50	0	0.00	110.00	1	2,309	0.04%
2022/02/08	0	0.00	1	112.00	110.50	-1	2,457	-0.04%
2022/01/26	6	106.00	0	0.00	106.00	6	2,482	0.24%
2022/01/25	1	105.50	0	0.00	105.50	1	2,498	0.04%
2022/01/24	1	108.50	0	0.00	109.00	1	2,524	0.04%
2022/01/18	20	116.50	0	0.00	115.50	20	2,674	0.75%
2022/01/11	0	0.00	1	116.00	116.50	-1	2,728	-0.04%
2022/01/10	0	0.00	5	121.00	121.00	-5	2,728	-0.18%
2022/01/07	0	0.00	1	118.00	116.50	-1	2,746	-0.04%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/04	1	112.50	0	0.00	113.00	1	2,989	0.03%
2021/12/29	0	0.00	1	111.00	111.00	-1	4,067	-0.02%
2021/12/28	2	109.50	0	0.00	110.50	2	4,345	0.05%
2021/12/24	1	111.00	0	0.00	110.50	1	5,362	0.02%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/22	3	112.83	0	0.00	112.00	3	5,612	0.05%
2021/12/21	2	113.25	1	113.50	114.00	1	5,597	0.02%
2021/12/20	10	117.80	0	0.00	114.00	10	5,569	0.18%
2021/12/17	4	116.38	1	114.00	116.50	3	5,313	0.06%
2021/12/16	2	110.50	0	0.00	111.00	2	5,099	0.04%
2021/12/10	1	108.00	0	0.00	108.50	1	5,104	0.02%
2021/12/07	0	0.00	0	112.00	111.00	0	5,148	0.00%
2021/12/06	0	0.00	1	110.50	110.50	-1	5,157	-0.02%
2021/12/03	0	0.00	1	111.00	110.50	-1	5,182	-0.02%
2021/12/02	0	110.50	2	112.50	110.00	-2	5,170	-0.04%
2021/11/29	2	107.75	0	0.00	109.00	2	5,193	0.04%
2021/11/26	0	0.00	2	110.50	110.00	-2	5,190	-0.04%
2021/11/24	3	113.33	4	113.50	112.00	-1	5,212	-0.02%
2021/11/23	2	112.00	0	0.00	111.00	2	5,118	0.04%
2021/11/22	1	110.00	0	0.00	109.50	1	5,143	0.02%
2021/11/18	0	0.00	3	108.50	109.00	-3	5,126	-0.06%
2021/11/15	6	109.75	0	0.00	109.00	6	5,155	0.12%
2021/11/11	1	113.00	0	0.00	112.50	1	5,132	0.02%
2021/11/09	1	113.50	3	113.50	114.50	-2	5,111	-0.04%
2021/11/08	3	115.33	0	0.00	114.00	3	5,101	0.06%
2021/11/05	0	0.00	4	111.38	110.50	-4	5,044	-0.08%
2021/11/04	2	111.00	0	0.00	110.50	2	5,066	0.04%
2021/11/03	2	112.00	1	112.00	112.00	1	5,088	0.02%
2021/11/01	0	0.00	1	115.00	115.00	-1	5,076	-0.02%
2021/10/29	1	113.00	0	0.00	113.00	1	5,063	0.02%
2021/10/28	12	115.33	11	116.00	114.00	1	5,017	0.02%
2021/10/27	4	107.88	7	106.93	109.00	-3	4,896	-0.06%
2021/10/26	0	0.00	2	106.00	106.00	-2	4,881	-0.04%
2021/10/25	1	105.00	2	105.75	105.50	-1	4,873	-0.02%
2021/10/21	3	108.00	0	0.00	108.00	3	4,909	0.06%
2021/10/20	3	107.67	0	0.00	106.50	3	4,874	0.06%
2021/10/18	1	107.50	0	0.00	107.50	1	4,837	0.02%
2021/10/15	4	108.50	0	0.00	110.50	4	4,826	0.08%
2021/10/14	2	111.75	1	111.50	111.50	1	4,733	0.02%
2021/10/13	22	116.00	23	116.87	118.00	-1	4,607	-0.02%
2021/10/12	4	116.25	0	0.00	113.00	4	4,523	0.09%
2021/10/08	1	123.50	1	121.00	121.00	0	4,420	0.00%
2021/10/07	18	119.31	38	122.78	123.50	-20	4,316	-0.46%
2021/10/06	33	124.95	15	126.30	122.00	18	4,053	0.44%
2021/10/05	0	0.00	10	121.00	123.50	-10	3,406	-0.29%
2021/10/04	12	118.42	3.7	119.46	121.50	8.3	3,164	0.26%
2021/10/01	8	119.44	3	116.83	113.00	5	2,791	0.18%
2021/09/30	5	113.50	6	114.58	116.50	-1	2,257	-0.04%
2021/09/29	0	0.00	1	106.50	106.00	-1	2,115	-0.05%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/22	0.2	103.00	20	102.00	102.50	-19.8	2,597	-0.76%
2021/09/14	10	108.00	0	0.00	105.00	10	3,029	0.33%
2021/09/10	0	0.00	1	111.50	109.50	-1	3,531	-0.03%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/08/31	0	0.00	1	110.50	112.00	-1	5,146	-0.02%
2021/08/24	0	0.00	1	111.00	110.50	-1	5,669	-0.02%
2021/08/23	1	108.50	0	0.00	109.50	1	5,800	0.02%
2021/08/16	0	0.00	6	114.00	113.00	-6	5,915	-0.10%
2021/08/11	0.2	116.00	0	0.00	114.50	0.2	5,995	0.00%
2021/08/04	1	119.50	0	0.00	118.50	1	6,460	0.02%
2021/07/28	15	123.50	0	0.00	123.00	15	7,292	0.21%
2021/07/27	1	121.00	1	124.00	121.00	0	7,352	0.00%
2021/07/26	14	125.50	0	0.00	125.00	14	7,485	0.19%
2021/07/23	0	0.00	1	126.50	126.50	-1	7,531	-0.01%
2021/07/14	0	0.00	13	127.04	126.50	-13	7,680	-0.17%
2021/07/08	0	0.00	2	133.00	133.50	-2	7,911	-0.03%
2021/07/07	0.2	132.00	0	0.00	130.50	0.2	7,908	0.00%
2021/07/06	0	0.00	1	134.50	134.00	-1	7,945	-0.01%
2021/07/02	1	130.00	0	0.00	133.50	1	7,828	0.01%
2021/07/01	1	131.00	2	129.50	129.50	-1	7,797	-0.01%
2021/06/30	1	135.00	0	0.00	134.00	1	7,705	0.01%
2021/06/29	2	131.75	0	0.00	131.50	2	7,616	0.03%
2021/06/28	2.1	131.98	0	0.00	131.50	2.1	7,515	0.03%
2021/06/25	2	133.00	0	0.00	131.50	2	7,436	0.03%
2021/06/24	1	137.50	0	0.00	134.50	1	7,399	0.01%
2021/06/23	6	133.83	1	135.50	134.00	5	7,310	0.07%
2021/06/22	7	141.21	3	140.33	137.50	4	7,170	0.06%
2021/06/21	1	132.50	2	133.00	133.50	-1	6,799	-0.01%
2021/06/17	11	134.18	1	132.50	132.50	10	6,614	0.15%
2021/06/15	20	129.38	23	129.33	130.00	-3	6,149	-0.05%
2021/06/11	34	128.53	30.5	129.98	124.50	3.5	5,929	0.06%
2021/06/10	5	123.00	5	123.00	121.50	0	5,562	0.00%
2021/06/09	1	121.00	14	121.93	123.50	-13	5,306	-0.24%
2021/06/07	5	112.80	0	0.00	111.50	5	5,059	0.10%
2021/06/04	1	118.50	8.1	122.73	116.00	-7.1	4,986	-0.14%
2021/06/02	0	0.00	1	115.00	115.00	-1	4,624	-0.02%
2021/06/01	1	112.00	0	0.00	113.50	1	4,574	0.02%
2021/05/31	2	111.00	4	112.25	110.50	-2	4,564	-0.04%
2021/05/28	1	106.50	0	0.00	106.00	1	4,450	0.02%
2021/05/26	0	0.00	1	103.00	104.50	-1	4,505	-0.02%
2021/05/20	0	0.00	15	103.17	101.50	-15	4,619	-0.32%
2021/05/19	15	108.33	2	106.50	106.00	13	4,617	0.28%
2021/05/18	12.1	101.89	1	103.00	104.50	11.1	4,604	0.24%
2021/05/17	1	98.30	110	95.99	95.50	-109	4,577	-2.38%	大賣/鉅額交易
2021/05/14	2	105.75	4	110.13	106.00	-2	4,465	-0.04%
2021/05/13	1	109.00	1	101.50	106.00	0	4,390	0.00%
2021/05/12	5	107.70	0	0.00	105.50	5	4,288	0.12%
2021/05/11	13	116.85	2.1	117.81	116.00	10.9	4,090	0.27%
2021/05/10	60	126.25	15	122.33	122.50	45	3,867	1.16%
2021/05/07	50	118.00	0	0.00	116.50	50	3,558	1.40%
2021/05/06	0.1	113.00	0	0.00	119.00	0.1	3,469	0.00%
2021/05/04	5	108.00	1	111.50	106.50	4	3,356	0.12%
2021/05/03	3	117.00	2	119.00	112.00	1	3,386	0.03%
2021/04/28	5	113.00	0	0.00	113.50	5	3,255	0.15%
2021/04/27	0	0.00	1	116.50	114.00	-1	3,268	-0.03%
2021/04/22	0	0.00	2.1	116.90	112.00	-2.1	3,332	-0.06%
2021/04/21	1	116.50	0	0.00	116.50	1	3,284	0.03%
2021/04/20	1	117.00	0	0.00	117.50	1	3,261	0.03%
2021/04/19	1	117.00	1	119.00	119.00	0	3,242	0.00%
2021/04/16	0	0.00	6	115.50	114.00	-6	3,150	-0.19%
2021/04/15	0.1	113.00	0	0.00	112.00	0.1	3,155	0.00%
2021/04/14	2	108.50	0	0.00	110.50	2	3,196	0.06%
2021/04/13	2	113.00	22	112.70	110.50	-20	3,157	-0.63%
2021/04/12	13	111.54	0	0.00	112.00	13	3,162	0.41%
2021/04/09	0	0.00	1	107.00	108.00	-1	3,138	-0.03%
2021/04/08	11	110.05	0	0.00	110.50	11	3,123	0.35%
2021/04/07	5	108.00	0	0.00	108.00	5	3,132	0.16%
2021/04/06	0	0.00	3	106.00	106.50	-3	3,160	-0.09%
2021/04/01	1	106.00	1	106.00	106.00	0	3,207	0.00%
2021/03/30	1	106.00	3.2	105.32	108.50	-2.2	3,245	-0.07%
2021/03/29	1	105.00	0	0.00	105.50	1	3,277	0.03%
2021/03/25	0	0.00	1	104.50	105.00	-1	3,485	-0.03%
2021/03/24	0	0.00	2	106.25	106.00	-2	3,537	-0.06%
2021/03/23	2	109.50	0	0.00	109.50	2	3,558	0.06%
2021/03/22	1	111.00	0	0.00	111.00	1	3,572	0.03%
2021/03/19	8	111.50	0	0.00	111.50	8	3,659	0.22%
2021/03/16	0.2	113.00	0	0.00	112.00	0.2	3,793	0.01%
2021/03/12	11.3	112.25	0	0.00	112.00	11.3	3,859	0.29%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/02/26	12	119.00	10	119.70	114.00	2	4,366	0.05%
2021/02/24	1.3	115.35	0	0.00	114.00	1.3	4,359	0.03%
2021/02/22	1	114.00	1	114.50	115.00	0	4,366	0.00%
2021/02/19	1	109.00	0	0.00	111.50	1	4,314	0.02%
2021/02/18	0	0.00	2	111.00	109.50	-2	4,362	-0.05%
2021/02/17	1	107.50	0	0.00	108.00	1	4,402	0.02%
2021/02/05	1	104.00	0	0.00	103.50	1	4,388	0.02%
2021/02/03	1	105.00	0	0.00	102.00	1	4,432	0.02%
2021/01/29	1	101.00	0	0.00	100.50	1	4,630	0.02%
2021/01/26	1	108.50	6	108.00	109.00	-5	4,830	-0.10%
2021/01/25	0	0.00	5	107.40	110.50	-5	4,821	-0.10%
2021/01/22	10	104.00	0	0.00	105.00	10	4,748	0.21%
2021/01/21	10	101.50	0	0.00	100.50	10	4,716	0.21%
2021/01/18	0.1	99.70	0	0.00	102.50	0.1	4,802	0.00%
2021/01/13	0.1	103.00	0	0.00	102.50	0.1	4,830	0.00%
2021/01/12	2	102.50	0	0.00	101.50	2	4,904	0.04%
2021/01/08	0.1	110.00	0	0.00	109.00	0.1	4,914	0.00%
2021/01/07	0.1	112.00	0	0.00	113.50	0.1	4,952	0.00%
2021/01/06	0	0.00	1	106.50	106.50	-1	5,136	-0.02%
2021/01/05	1	111.00	0.2	109.50	110.00	0.8	5,662	0.01%
2021/01/04	0.2	106.00	1.5	106.33	109.50	-1.3	5,885	-0.02%
2020/12/31	0	0.00	1	108.00	107.00	-1	5,926	-0.02%
2020/12/30	0	0.00	4	108.50	109.00	-4	6,274	-0.06%
2020/12/29	1	109.00	0	109.50	109.00	1	6,638	0.01%
2020/12/25	1	112.50	0	0.00	112.50	1	6,715	0.01%
2020/12/24	3	114.83	1	115.00	113.00	2	6,845	0.03%
2020/12/23	0	114.50	0	0.00	113.50	0	7,092	0.00%
2020/12/22	2	116.50	2	118.25	113.50	0	7,963	0.00%
2020/12/18	1	112.50	2	112.50	112.00	-1	8,037	-0.01%
2020/12/15	1	112.00	1	113.00	111.50	0	8,619	0.00%
2020/12/11	1	120.00	0	0.00	120.00	1	8,708	0.01%
2020/12/04	3	124.00	0	0.00	124.00	3	10,280	0.03%
2020/11/30	0	0.00	2	133.00	130.50	-2	11,330	-0.02%
2020/11/26	0.2	128.00	3	127.00	127.00	-2.8	11,696	-0.02%
2020/11/25	2	124.00	0	0.00	125.50	2	12,113	0.02%
2020/11/24	0.1	120.00	0	0.00	120.00	0.1	12,092	0.00%
2020/11/23	2	121.50	0	0.00	122.00	2	12,418	0.02%
2020/11/19	1	125.50	0	0.00	126.00	1	12,815	0.01%
2020/11/17	0	0.00	1	124.00	124.00	-1	13,204	-0.01%
2020/11/16	1.1	128.27	0	0.00	125.50	1.1	13,334	0.01%
2020/11/11	1	130.50	0	0.00	130.50	1	13,868	0.01%
2020/11/10	1	132.00	17	132.50	130.50	-16	13,956	-0.11%
2020/11/09	0	0.00	1	133.00	134.00	-1	14,046	-0.01%
2020/11/06	17	131.00	0	0.00	131.00	17	13,998	0.12%
2020/11/05	2.2	132.41	1	132.50	130.00	1.2	14,170	0.01%
2020/10/29	0.4	133.50	0	0.00	132.00	0.4	14,959	0.00%
2020/10/28	0	0.00	1	133.50	133.50	-1	14,980	-0.01%
2020/10/23	1	132.50	0	0.00	132.00	1	15,697	0.01%
2020/10/19	0	0.00	1	135.50	135.00	-1	15,682	-0.01%
2020/10/16	0	0.00	3	137.33	134.50	-3	15,822	-0.02%
2020/10/15	1	138.50	2	141.50	138.00	-1	15,821	-0.01%
2020/10/14	2	143.25	3	141.33	141.50	-1	15,766	-0.01%
2020/10/13	3	140.17	6	142.42	139.50	-3	15,613	-0.02%
2020/10/12	0	0.00	1	136.00	139.00	-1	15,189	-0.01%
2020/10/08	0	0.00	1	136.00	135.00	-1	15,200	-0.01%
2020/10/07	7	136.93	5	140.10	135.50	2	15,128	0.01%
2020/10/06	1	138.00	2	136.75	138.00	-1	14,831	-0.01%
2020/09/30	1	125.50	0	0.00	128.00	1	14,650	0.01%
2020/09/28	0	0.00	1	124.50	124.00	-1	14,564	-0.01%
2020/09/25	14	134.93	14	134.25	123.50	0	14,299	0.00%
2020/09/24	1	130.00	0	0.00	131.00	1	13,382	0.01%
2020/09/23	1	132.50	0	0.00	133.00	1	13,238	0.01%
2020/09/21	2	133.50	1	133.00	132.00	1	13,008	0.01%
2020/09/18	1	135.50	0	0.00	135.00	1	12,802	0.01%
2020/09/16	0	0.00	1	131.50	132.00	-1	12,394	-0.01%
2020/09/15	1	128.50	0	0.00	129.50	1	12,266	0.01%
2020/09/14	0	0.00	2	128.75	129.00	-2	12,154	-0.02%
2020/09/11	6	135.75	7	138.21	130.50	-1	11,857	-0.01%
2020/09/10	3	132.00	4	131.88	133.50	-1	11,230	-0.01%
2020/09/09	3	129.00	5	129.60	134.00	-2	10,947	-0.02%
2020/09/08	3	129.17	1	128.00	127.00	2	10,630	0.02%
2020/09/07	13	134.15	2.2	131.36	132.50	10.8	10,371	0.10%
2020/09/04	1	124.50	1	123.50	124.00	0	9,944	0.00%
2020/09/02	1	123.00	5	121.80	123.50	-4	9,735	-0.04%
2020/09/01	5	121.00	2	121.25	120.00	3	9,670	0.03%
2020/08/31	3	120.33	29	116.62	123.00	-26	9,339	-0.28%
2020/08/27	27	113.50	29	114.52	113.50	-2	8,776	-0.02%
2020/08/26	101	112.73	103	112.71	113.50	-2	8,455	-0.02%	大買/大賣/
2020/08/25	26	110.00	26	111.00	108.00	0	8,298	0.00%
2020/08/24	3	101.00	1	107.00	108.00	2	8,316	0.02%
2020/08/21	26.3	102.53	0	0.00	102.50	26.3	8,429	0.31%
2020/08/20	3	100.33	0	0.00	99.00	3	8,356	0.04%
2020/08/19	1	106.50	0	0.00	105.50	1	8,192	0.01%
2020/08/18	1	105.00	2	105.25	105.00	-1	8,084	-0.01%
2020/08/17	1	99.80	0	0.00	101.00	1	7,657	0.01%
2020/08/14	10	101.00	17	100.88	98.50	-7	7,612	-0.09%
2020/08/13	9	99.72	8	98.43	99.40	1	7,588	0.01%
2020/08/12	4	98.93	0	0.00	98.20	4	7,538	0.05%
2020/08/11	1	98.40	6	99.43	99.10	-5	7,552	-0.07%
2020/08/10	13	99.59	7	99.93	98.40	6	7,429	0.08%
2020/08/07	91	97.72	91	98.10	100.00	0	7,137	0.00%
2020/08/06	0	0.00	1	94.10	93.70	-1	6,803	-0.01%
2020/08/04	12	96.43	12	95.05	94.00	0	6,837	0.00%
2020/08/03	2	92.60	0	0.00	93.00	2	6,713	0.03%
2020/07/30	4	94.98	11	96.01	93.50	-7	7,089	-0.10%
2020/07/29	9	93.77	18	91.97	92.80	-9	7,121	-0.13%
2020/07/28	1	89.90	0	0.00	87.60	1	6,862	0.01%
2020/07/24	3	88.70	1	89.70	87.70	2	6,840	0.03%
2020/07/23	0	0.00	1	89.50	89.60	-1	6,813	-0.01%
2020/07/22	1	89.90	8	90.14	88.40	-7	6,770	-0.10%
2020/07/21	1	89.00	1	88.70	89.10	0	6,617	0.00%
2020/07/20	3	86.00	0	0.00	87.90	3	6,546	0.05%
2020/07/17	0	0.00	1	86.70	86.60	-1	6,502	-0.02%
2020/07/15	14	89.42	15	89.13	85.50	-1	6,338	-0.02%
2020/07/14	1.2	84.37	1	84.00	83.70	0.2	6,094	0.00%
2020/07/13	1	85.20	0	0.00	84.50	1	6,103	0.02%
2020/07/10	13.2	86.27	3	86.97	85.20	10.2	6,061	0.17%
2020/07/08	1	81.60	0	0.00	82.50	1	5,863	0.02%
2020/07/07	2	83.65	1	84.40	81.50	1	5,885	0.02%
2020/07/06	0.5	85.20	0	0.00	85.00	0.5	5,861	0.01%
2020/07/03	0	0.00	1	85.00	84.80	-1	5,902	-0.02%
2020/07/02	2	85.10	3	84.90	84.70	-1	5,995	-0.02%
2020/07/01	3	84.17	1	84.30	85.40	2	6,078	0.03%
2020/06/30	2	84.95	3	83.53	83.80	-1	6,148	-0.02%
2020/06/29	0.1	85.40	0	0.00	85.00	0.1	6,218	0.00%
2020/06/23	1	86.70	2	86.40	86.00	-1	6,294	-0.02%
2020/06/22	1	87.30	1	87.00	87.10	0	6,343	0.00%
2020/06/19	1	87.50	0	0.00	86.80	1	6,422	0.02%
2020/06/18	2	87.70	2	88.00	87.70	0	6,471	0.00%
2020/06/17	0	0.00	1	87.30	86.90	-1	6,542	-0.02%
2020/06/15	1	87.40	0	0.00	86.10	1	6,985	0.01%
2020/06/12	2	86.90	2	85.80	87.00	0	7,107	0.00%
2020/06/11	2	88.75	1	88.10	87.40	1	7,441	0.01%
2020/06/10	1	93.00	3	93.47	91.00	-2	7,668	-0.03%
2020/06/09	0	0.00	2	92.05	91.70	-2	8,053	-0.02%
2020/06/05	0	0.00	0.5	91.40	91.40	-0.5	8,337	-0.01%
2020/06/04	0	0.00	11	88.95	88.70	-11	8,491	-0.13%
2020/06/03	3.2	88.36	0	0.00	88.40	3.2	8,703	0.04%
2020/06/02	10.3	90.18	0	0.00	88.90	10.3	8,813	0.12%
2020/06/01	1	89.90	1	90.50	91.20	0	8,787	0.00%
2020/05/29	3	92.37	1	92.00	89.50	2	8,748	0.02%
2020/05/28	4	91.60	9	90.83	91.80	-5	8,599	-0.06%
2020/05/27	1	87.10	2.5	87.86	87.50	-1.5	8,429	-0.02%
2020/05/26	1	85.80	0	0.00	86.40	1	8,592	0.01%
2020/05/25	1	85.70	8	85.30	86.50	-7	8,772	-0.08%
2020/05/22	1	85.60	0	0.00	84.30	1	8,761	0.01%
2020/05/20	2.3	84.82	3	86.67	84.60	-0.8	8,723	-0.01%
2020/05/19	1	86.70	1	87.30	86.50	0	8,637	0.00%
2020/05/18	4	87.08	2	87.00	87.70	2	8,557	0.02%
2020/05/15	5	83.48	3	84.27	83.20	2	8,482	0.02%
2020/05/14	3	85.07	1	88.00	84.20	2	8,460	0.02%
2020/05/13	9.3	86.50	1	85.90	85.90	8.3	8,343	0.10%
2020/05/11	3	88.33	1	89.20	88.10	2	8,179	0.02%
2020/05/08	0	0.00	1	89.50	89.60	-1	8,130	-0.01%
2020/05/07	1	89.20	2	89.50	90.00	-1	8,072	-0.01%
2020/05/06	8	91.50	3	91.80	88.50	5	7,962	0.06%
2020/05/05	14	89.71	46	88.54	91.30	-32	7,567	-0.42%
2020/04/30	0	0.00	4	82.95	83.80	-4	7,022	-0.06%
2020/04/29	3	82.10	4	81.68	81.80	-1	6,971	-0.01%
2020/04/28	4	81.65	0	0.00	82.50	4	6,967	0.06%
2020/04/24	4	78.78	0	0.00	78.60	4	6,939	0.06%
2020/04/23	2	80.65	1	80.50	80.50	1	6,897	0.01%
2020/04/21	1	83.50	0	0.00	80.90	1	6,863	0.01%
2020/04/20	1	82.00	0	0.00	81.90	1	6,837	0.01%
2020/04/17	1	82.30	0	0.00	81.80	1	6,954	0.01%
2020/04/15	1	82.10	0	0.00	82.80	1	6,954	0.01%
2020/04/13	2	82.50	0	0.00	82.00	2	6,959	0.03%
2020/04/10	3	84.27	1	84.30	84.50	2	6,854	0.03%
2020/04/09	2	82.50	25	83.62	81.30	-23	6,781	-0.34%
2020/04/08	20	83.00	0	0.00	84.30	20	6,713	0.30%
2020/04/07	0	0.00	4	82.85	83.00	-4	6,658	-0.06%
2020/04/06	1	81.00	1	81.00	81.80	0	6,569	0.00%
2020/04/01	0	0.00	1	77.20	78.90	-1	6,473	-0.02%
2020/03/31	1	74.90	0	0.00	77.70	1	6,388	0.02%
2020/03/27	1	75.30	0	0.00	75.60	1	6,358	0.02%
2020/03/26	1	75.80	0	0.00	75.80	1	6,378	0.02%
2020/03/25	1	76.60	0	0.00	75.30	1	6,323	0.02%
2020/03/24	5	75.30	6	74.57	74.60	-1	6,241	-0.02%
2020/03/20	1	73.00	5	74.54	73.00	-4	6,100	-0.07%
2020/03/19	26	75.81	22	75.20	71.60	4	5,881	0.07%
2020/03/18	1	81.40	3	80.00	79.50	-2	5,633	-0.04%
2020/03/17	55	84.27	57	85.36	78.60	-2	5,468	-0.04%
2020/03/16	22	86.46	21	85.73	83.60	1	5,091	0.02%
2020/03/13	37	78.12	37	80.89	84.40	0	4,749	0.00%
2020/03/12	0	0.00	2	81.50	81.00	-2	4,251	-0.05%
2020/03/11	9	83.12	8	83.78	83.00	1	4,036	0.02%
2020/03/09	1	80.20	3	80.50	78.60	-2	3,560	-0.06%
2020/03/06	1	79.20	1	78.90	78.70	0	3,313	0.00%
2020/03/05	0	0.00	2	78.00	77.50	-2	3,167	-0.06%
2020/03/04	3	76.53	2	76.40	75.90	1	3,118	0.03%
2020/03/03	1	77.90	0	0.00	78.10	1	3,053	0.03%
2020/03/02	4	76.50	3	77.07	79.00	1	2,907	0.03%
2020/02/27	19	78.70	22	77.28	73.60	-3	2,709	-0.11%
2020/02/26	1	76.80	1	77.00	77.00	0	2,456	0.00%
2020/02/24	0	0.00	5	73.30	73.20	-5	2,209	-0.23%
2020/02/21	1	72.90	1	73.00	73.10	0	2,184	0.00%
2020/02/20	5	72.30	0	0.00	72.60	5	2,157	0.23%
2020/02/18	1	72.30	1	71.90	71.80	0	2,151	0.00%
2020/02/11	0	0.00	5	68.82	68.50	-5	2,196	-0.23%
2020/02/10	5	67.10	0	0.00	67.80	5	2,236	0.22%
2020/02/07	0	0.00	1	68.10	67.40	-1	2,334	-0.04%
2020/02/06	1	69.90	0	0.00	68.90	1	2,498	0.04%
2020/01/31	0	0.00	4	67.70	68.60	-4	2,555	-0.16%
2020/01/17	0	0.00	1	72.00	71.80	-1	2,589	-0.04%
2020/01/13	6	72.95	0	0.00	72.50	6	2,575	0.23%
2020/01/09	1	68.50	0	0.00	68.50	1	2,378	0.04%
2020/01/08	0	0.00	2	68.70	68.00	-2	2,370	-0.08%
2020/01/03	2	71.50	0	0.00	71.40	2	2,505	0.08%
2020/01/02	2	72.90	0	0.00	72.60	2	2,547	0.08%
2019/12/30	0	0.00	5	73.00	72.30	-5	2,545	-0.20%
2019/12/27	5	72.34	1	72.60	72.10	4	2,547	0.16%
2019/12/26	0	0.00	2	72.55	72.10	-2	2,562	-0.08%
2019/12/25	2	73.35	3	72.70	72.60	-1	2,559	-0.04%
2019/12/24	1	74.80	1	75.00	75.00	0	2,531	0.00%
2019/12/23	2	74.55	3	75.10	75.80	-1	2,496	-0.04%
2019/12/18	4	72.73	0	0.00	73.20	4	2,448	0.16%
2019/12/09	0	0.00	1	70.90	70.70	-1	2,763	-0.04%
2019/12/02	1	70.50	0	0.00	70.60	1	2,969	0.03%
2019/11/12	0	0.00	1	74.90	74.60	-1	3,174	-0.03%
2019/11/07	0	0.00	1	76.10	76.30	-1	3,072	-0.03%
2019/11/06	1	75.60	0	0.00	75.20	1	3,027	0.03%
2019/11/05	6	75.52	5	75.20	75.00	1	2,937	0.03%
2019/10/31	2	72.40	0	0.00	71.30	2	2,826	0.07%
2019/10/25	0	0.00	2	71.90	71.50	-2	3,007	-0.07%
2019/10/23	0	0.00	1	73.70	73.50	-1	3,136	-0.03%
2019/10/17	1	75.70	0	0.00	75.20	1	3,452	0.03%
2019/10/04	0	0.00	1	74.70	74.50	-1	3,973	-0.03%
2019/10/03	0	0.00	1	75.90	74.60	-1	4,037	-0.02%
2019/10/02	2	75.90	0	0.00	75.30	2	4,017	0.05%
2019/09/27	1	74.20	0	0.00	73.90	1	4,033	0.02%
2019/09/26	1	75.30	1	75.60	75.30	0	4,005	0.00%
2019/09/24	1	77.00	7	76.40	77.00	-6	3,966	-0.15%
2019/09/23	0	0.00	0	75.80	75.80	0	3,918	0.00%
2019/09/20	0	0.00	1	75.90	75.80	-1	3,914	-0.03%
2019/09/19	2	77.50	0	0.00	76.30	2	3,899	0.05%
2019/09/18	1	77.90	0	0.00	77.70	1	3,860	0.03%
2019/09/17	1	77.90	0	0.00	77.30	1	3,835	0.03%
2019/09/16	1	78.80	1	79.30	77.50	0	3,934	0.00%
2019/09/12	7	77.07	0	0.00	76.80	7	3,825	0.18%
2019/09/04	1	75.00	15	74.90	74.90	-14	3,762	-0.37%
2019/09/03	7	74.97	0	0.00	74.10	7	3,726	0.19%
2019/08/28	0	0.00	1	69.00	68.00	-1	3,922	-0.03%
2019/08/27	0	0.00	1	69.80	70.00	-1	3,929	-0.03%
2019/08/15	15	71.00	1	71.60	71.40	14	3,938	0.36%
2019/08/12	1	74.80	0	0.00	74.30	1	4,085	0.02%
2019/08/05	1	73.60	0	0.00	72.90	1	4,117	0.02%
2019/07/29	1	80.00	1	80.50	79.90	0	3,882	0.00%
2019/07/26	8	81.81	7	81.07	81.60	1	3,842	0.03%
2019/07/25	0	0.00	1	79.80	79.80	-1	3,739	-0.03%
2019/07/24	1	80.60	0	0.00	79.80	1	3,714	0.03%
2019/07/22	7	79.57	7	78.84	78.80	0	3,615	0.00%
2019/07/19	1	79.00	1	78.50	79.20	0	3,610	0.00%
2019/07/18	22	78.82	22	79.35	76.80	0	3,515	0.00%
2019/07/17	15	78.58	15	78.69	78.10	0	3,303	0.00%
2019/07/16	1	71.60	22	71.97	74.00	-21	2,902	-0.72%
2019/07/09	1	70.60	1	70.90	70.50	0	2,869	0.00%
2019/07/04	1	69.10	1	68.60	69.00	0	2,863	0.00%
2019/06/28	1	64.80	1	65.60	64.90	0	2,906	0.00%
2019/06/27	0	0.00	0.3	65.70	65.50	-0.3	2,937	-0.01%
2019/06/24	2	66.00	2	66.15	66.10	0	3,004	0.00%
2019/06/21	9	66.94	8	67.19	66.90	1	2,962	0.03%
2019/06/20	1	70.30	1	70.40	69.90	0	2,865	0.00%
2019/06/13	1	69.70	1	70.50	69.60	0	3,325	0.00%
2019/06/12	3	70.97	3	71.40	70.00	0	3,290	0.00%
2019/06/11	3	70.13	11	70.41	69.30	-8	3,206	-0.25%
2019/06/10	12	69.75	4	70.00	70.10	8	3,183	0.25%
2019/06/06	5	68.70	5	68.56	68.70	0	3,137	0.00%
2019/06/05	1	68.90	1	68.90	68.60	0	3,078	0.00%
2019/06/04	2	65.40	2	65.65	66.00	0	2,931	0.00%
2019/06/03	10	65.59	0	0.00	64.10	10	2,900	0.34%
2019/05/31	6	63.92	6	65.00	65.40	0	2,850	0.00%
2019/05/29	1	62.00	1	62.80	62.10	0	2,775	0.00%
2019/05/28	6	62.10	1	62.10	62.20	5	2,772	0.18%
2019/05/23	1	63.60	1	63.70	63.10	0	2,807	0.00%
2019/05/20	6	64.45	11	64.96	64.40	-5	2,977	-0.17%
2019/05/15	7	61.04	7	61.67	62.60	0	2,945	0.00%
2019/05/03	2	63.50	2	63.00	63.50	0	3,946	0.00%
2019/05/02	1	64.50	11	62.85	62.40	-10	4,045	-0.25%
2019/04/25	1	64.60	1	66.00	64.60	0	4,066	0.00%
2019/04/17	2	69.40	2	70.90	69.40	0	4,083	0.00%
2019/04/12	19	73.08	2	71.40	71.90	17	4,313	0.39%
2019/04/11	0	0.00	18	75.00	74.00	-18	4,398	-0.41%
2019/04/10	3	73.50	0	0.00	74.50	3	4,433	0.07%
2019/04/08	18	74.86	0	0.00	74.10	18	4,521	0.40%
2019/04/03	0	0.00	1	73.90	73.70	-1	4,517	-0.02%
2019/04/02	1	72.20	1	72.10	72.00	0	4,550	0.00%
2019/03/28	10	72.60	10	71.40	71.40	0	4,929	0.00%
2019/03/27	5	73.40	5	73.32	72.80	0	4,948	0.00%
2019/03/26	0	0.00	1	74.00	73.80	-1	5,053	-0.02%
2019/03/25	18	75.37	20	74.53	74.00	-2	5,074	-0.04%
2019/03/22	13	75.28	14	76.15	76.30	-1	5,057	-0.02%
2019/03/21	8	76.23	3	76.60	74.20	5	5,039	0.10%
2019/03/20	9	75.66	6	76.15	75.80	3	4,979	0.06%
2019/03/19	3	70.70	0.1	72.50	72.50	2.9	4,803	0.06%
2019/03/13	3	69.20	0	0.00	69.00	3	4,848	0.06%
2019/03/08	2	67.70	2	68.40	69.40	0	5,068	0.00%
2019/03/07	2	68.80	2	69.40	67.30	0	5,365	0.00%
2019/03/06	0	0.00	5	68.90	68.80	-5	5,518	-0.09%
2019/03/05	2	69.50	2	68.80	68.90	0	5,601	0.00%
2019/02/25	4	70.90	3	70.10	70.40	1	6,074	0.02%
2019/02/22	0	0.00	2	70.30	70.10	-2	6,109	-0.03%
2019/02/21	6	71.87	1	71.00	71.00	5	6,109	0.08%
2019/02/19	12	70.87	14	71.34	70.10	-2	6,159	-0.03%
2019/02/15	0	0.00	3	69.97	68.20	-3	6,632	-0.05%
2019/02/14	4	69.00	4	68.70	68.50	0	6,673	0.00%
2019/02/13	4	70.30	0	0.00	68.70	4	6,744	0.06%
2019/02/12	0	0.00	5	70.28	70.00	-5	6,721	-0.07%
2019/02/11	9	70.37	9	70.36	69.90	0	6,675	0.00%
2019/01/30	1	67.30	3	68.10	65.80	-2	6,692	-0.03%
2019/01/29	3	66.37	3	66.73	66.90	0	6,755	0.00%
2019/01/25	62	65.01	63	65.52	64.40	-1	6,929	-0.01%
2019/01/24	48	65.05	46	65.02	65.60	2	6,718	0.03%
2019/01/23	3	59.50	6	59.45	60.00	-3	6,490	-0.05%
2019/01/22	1	56.00	0	0.00	56.30	1	6,503	0.02%
2019/01/21	0	0.00	1	54.30	55.20	-1	6,652	-0.02%
2019/01/18	1	57.60	0	0.00	58.10	1	6,676	0.01%
2019/01/17	2	58.50	0	0.00	56.60	2	6,808	0.03%
2019/01/15	3	55.77	7	56.34	56.50	-4	7,096	-0.06%
2019/01/14	11	55.14	29	54.69	54.20	-18	7,266	-0.25%
2019/01/11	9	55.17	26	54.69	54.60	-17	7,486	-0.23%
2019/01/10	3	54.17	3	55.17	55.10	0	7,773	0.00%
2019/01/09	22	53.00	2	53.40	53.00	20	7,830	0.26%
2019/01/08	6	53.02	7	52.57	52.50	-1	7,968	-0.01%
2019/01/07	7	52.73	8	53.79	52.80	-1	8,129	-0.01%
2019/01/04	2	53.50	2	52.90	52.50	0	8,277	0.00%
2019/01/03	0	0.00	1	58.90	58.30	-1	8,492	-0.01%
2019/01/02	2	61.50	2	61.95	61.10	0	8,680	0.00%
2018/12/28	6	65.13	7	66.26	65.00	-1	8,801	-0.01%
2018/12/27	3	63.70	2	63.80	63.70	1	9,037	0.01%
2018/12/26	2	63.40	2	64.50	63.20	0	9,370	0.00%
2018/12/25	1	65.40	1	65.50	65.00	0	9,769	0.00%
2018/12/24	8	67.01	8	67.30	67.10	0	10,018	0.00%
2018/12/22	5	64.00	6	64.12	65.00	-1	10,207	-0.01%
2018/12/21	0	0.00	3	58.30	59.10	-3	10,623	-0.03%
2018/12/19	7	60.29	7	59.80	60.50	0	11,468	0.00%
2018/12/18	1	62.20	0	0.00	61.00	1	11,953	0.01%
2018/12/14	5	63.38	5	63.18	63.20	0	12,465	0.00%
2018/12/13	21	67.40	2	68.15	65.00	19	12,579	0.15%
2018/12/12	2	65.45	2	65.40	66.20	0	12,862	0.00%
2018/12/11	1	64.30	1	64.40	64.50	0	13,107	0.00%
2018/12/10	1	65.70	0	0.00	64.30	1	13,465	0.01%
2018/12/07	1	65.80	1	64.90	64.40	0	13,711	0.00%
2018/12/06	2	65.40	0	0.00	64.80	2	14,114	0.01%
2018/12/05	2	66.40	7	66.69	66.90	-5	14,250	-0.04%
2018/12/04	5	69.46	5	69.60	69.20	0	14,513	0.00%
2018/12/03	7	68.77	2	68.70	68.30	5	14,797	0.03%
2018/11/30	15	68.19	17	67.32	67.80	-2	14,973	-0.01%
2018/11/29	8	70.74	2	68.65	68.20	6	14,764	0.04%
2018/11/28	4	71.13	4	71.40	71.00	0	14,595	0.00%
2018/11/27	1	72.90	9	72.43	73.00	-8	14,535	-0.06%
2018/11/26	16	71.59	4	71.70	72.30	12	14,478	0.08%
2018/11/23	0	0.00	6	74.80	74.80	-6	14,229	-0.04%
2018/11/22	0	0.00	7	77.13	76.50	-7	14,115	-0.05%
2018/11/16	1	81.00	0	0.00	80.30	1	14,049	0.01%
2018/11/15	3	83.40	2	83.70	82.20	1	13,976	0.01%
2018/11/14	6	84.27	4	85.38	83.80	2	13,824	0.01%
2018/11/12	5	81.10	5	81.30	80.20	0	13,402	0.00%
2018/11/06	1	80.00	1	80.80	79.50	0	13,157	0.00%
2018/11/05	4	80.15	4	79.63	78.60	0	12,993	0.00%
2018/11/02	3	76.07	4	77.75	77.70	-1	12,891	-0.01%
2018/11/01	3	75.17	2	75.00	74.50	1	12,665	0.01%
2018/10/31	4	74.85	4	74.60	74.30	0	12,596	0.00%
2018/10/29	10.1	73.67	12	73.85	72.20	-1.9	12,330	-0.02%
2018/10/24	4	81.15	6	81.95	81.10	-2	11,906	-0.02%
2018/10/23	6.2	82.71	6	82.40	81.40	0.2	11,815	0.00%
2018/10/22	5	81.52	5	80.16	81.80	0	11,596	0.00%
2018/10/19	8	78.02	6	77.70	78.70	2	11,432	0.02%
2018/10/18	7	77.76	6	74.80	76.90	1	11,219	0.01%
2018/10/17	10	77.00	12	75.77	75.00	-2	10,919	-0.02%
2018/10/16	1	78.30	1	77.00	75.50	0	10,849	0.00%
2018/10/12	2	80.05	2	79.35	81.00	0	10,551	0.00%
2018/10/11	1	77.40	1	82.00	77.40	0	10,349	0.00%
2018/10/09	4	85.25	4	84.95	86.00	0	10,213	0.00%
2018/10/08	3	86.00	1	84.70	83.00	2	10,041	0.02%
2018/10/05	1	86.00	4	86.50	86.00	-3	9,870	-0.03%
2018/10/04	29	85.39	8	84.39	88.90	21	9,556	0.22%
2018/10/03	12.1	87.94	19	86.77	84.30	-6.9	9,225	-0.07%
2018/10/02	16	91.59	6	90.70	90.00	10	8,836	0.11%
2018/10/01	11	91.62	10	90.92	92.50	1	8,548	0.01%
2018/09/28	10	96.97	8	97.21	90.90	2	8,092	0.02%
2018/09/27	10	98.26	9	98.27	99.00	1	7,571	0.01%
2018/09/26	20	94.66	24	94.81	100.00	-4	7,234	-0.06%
2018/09/25	35	93.36	31	93.66	91.40	4	6,718	0.06%
2018/09/21	4	89.98	7	89.74	93.50	-3	6,141	-0.05%
2018/09/20	2	85.60	2	85.30	86.20	0	5,790	0.00%
2018/09/19	5	85.46	10	84.84	84.40	-5	5,686	-0.09%
2018/09/18	2	83.50	6	85.17	83.50	-4	5,687	-0.07%
2018/09/17	1	83.00	1	83.80	85.20	0	5,506	0.00%
2018/09/14	12	79.63	10	79.97	80.00	2	5,357	0.04%
2018/09/13	11	84.69	13	83.84	83.10	-2	5,057	-0.04%
2018/09/12	5	82.46	4	82.55	85.00	1	4,890	0.02%
2018/09/11	4	77.80	4	77.95	79.50	0	5,000	0.00%
2018/09/10	15	76.64	14	75.64	77.50	1	4,947	0.02%
2018/09/07	7	73.47	7	73.73	74.50	0	4,690	0.00%
2018/09/06	7	71.31	10	72.01	69.30	-3	4,552	-0.07%
2018/09/05	2	69.70	2	65.90	69.70	0	4,361	0.00%
2018/09/04	1	62.60	0	0.00	63.40	1	4,267	0.02%
2018/08/31	1	64.20	0	0.00	63.80	1	4,283	0.02%
2018/08/30	1	64.50	2	64.10	64.10	-1	4,310	-0.02%
2018/08/23	1	63.00	1	64.80	62.90	0	4,554	0.00%
2018/08/17	1	60.50	1	60.40	60.50	0	4,488	0.00%
2018/08/08	1	69.30	1	69.30	68.50	0	4,433	0.00%
2018/08/06	0	0.00	1	68.90	68.80	-1	4,434	-0.02%
2018/07/31	1	69.50	1	69.00	69.30	0	4,509	0.00%
2018/07/30	1	70.70	0	0.00	68.70	1	4,552	0.02%
2018/07/26	2	68.50	0	0.00	68.30	2	4,516	0.04%
2018/07/25	0	0.00	1	70.60	69.80	-1	4,465	-0.02%
2018/07/19	0	0.00	3	68.50	68.30	-3	4,961	-0.06%
2018/07/18	6	68.23	4	68.13	68.10	2	4,975	0.04%
2018/07/17	3	71.20	4	69.43	67.20	-1	4,953	-0.02%
2018/07/16	2	69.50	0	0.00	70.60	2	4,762	0.04%
2018/07/13	1	65.20	4	65.05	64.20	-3	4,662	-0.06%
2018/07/10	0	0.00	1	65.10	65.40	-1	4,665	-0.02%
2018/07/09	0	0.00	1	63.00	63.40	-1	4,700	-0.02%
2018/07/05	0	0.00	8	62.10	61.00	-8	5,370	-0.15%
2018/07/04	0	0.00	24	60.69	62.40	-24	6,067	-0.40%
2018/07/02	0	0.00	2	61.95	62.30	-2	6,626	-0.03%
2018/06/28	1	64.60	16	64.00	63.90	-15	7,658	-0.20%
2018/06/27	4	66.68	3	64.60	62.70	1	8,332	0.01%
2018/06/26	4	63.55	3	62.53	64.90	1	8,802	0.01%
2018/06/21	2	69.50	0	0.00	66.20	2	9,315	0.02%
2018/06/20	10	70.63	11	69.98	70.20	-1	9,496	-0.01%
2018/06/19	3	66.33	2	67.10	69.50	1	9,680	0.01%
2018/06/15	0	0.00	15	62.52	63.20	-15	9,827	-0.15%
2018/06/14	4	64.48	1	65.40	62.50	3	9,898	0.03%
2018/06/11	0	0.00	2	55.50	54.70	-2	10,221	-0.02%
2018/06/07	1	56.60	2	56.90	56.60	-1	10,840	-0.01%
2018/06/06	3	57.90	2	58.55	58.90	1	11,129	0.01%
2018/06/05	1	57.80	1	57.90	56.20	0	11,160	0.00%
2018/06/04	69	58.11	0	0.00	58.00	69	11,225	0.61%
2018/06/01	0	0.00	6	53.28	54.20	-6	11,274	-0.05%
2018/05/31	3	50.43	4	49.85	49.35	-1	11,491	-0.01%
2018/05/28	5	50.06	0	0.00	50.30	5	12,283	0.04%
2018/05/11	0	0.00	1	53.00	52.00	-1	17,175	-0.01%
2018/05/08	1	51.80	2	51.70	46.80	-1	17,929	-0.01%
2018/05/07	2	49.00	1	52.50	52.00	1	17,936	0.01%
2018/05/02	1	65.80	0	0.00	65.80	1	18,092	0.01%
2018/04/30	1	71.30	0	0.00	73.10	1	18,108	0.01%
2018/04/27	10	71.20	13	70.32	73.80	-3	18,128	-0.02%
2018/04/26	11	77.51	5	77.08	73.70	6	17,823	0.03%
2018/04/20	2	84.10	1	82.60	82.60	1	17,939	0.01%
2018/04/19	2	82.60	0	0.00	83.50	2	17,908	0.01%
2018/04/16	0	0.00	1	87.00	82.60	-1	18,044	-0.01%
2018/04/13	1	84.80	0.1	84.30	84.80	0.9	18,169	0.01%
2018/04/11	55	86.13	55	84.54	86.00	0	18,776	0.00%
2018/04/10	35	93.66	28	91.80	83.30	7	18,412	0.04%
2018/04/09	15	90.11	25	90.83	92.50	-10	17,913	-0.06%
2018/04/03	10	83.10	7	83.33	84.10	3	17,701	0.02%
2018/04/02	28	82.69	28	82.94	81.70	0	17,646	0.00%
2018/03/31	44	80.91	42	81.81	80.50	2	17,313	0.01%
2018/03/30	73	81.13	72	81.02	83.40	1	16,682	0.01%
2018/03/29	8	73.18	10	73.41	75.90	-2	15,958	-0.01%
2018/03/28	2	69.80	2	69.40	69.00	0	15,366	0.00%
2018/03/27	13	70.76	13	70.49	69.50	0	15,310	0.00%
2018/03/26	166	68.65	166	69.13	70.00	0	15,026	0.00%	大買/大賣/
2018/03/23	136	66.14	135	66.06	67.50	1	14,647	0.01%	大買/大賣/
2018/03/22	15	68.79	14	69.11	65.70	1	14,338	0.01%
2018/03/21	65	66.94	85	66.85	65.70	-20	13,650	-0.15%
2018/03/20	26	63.72	5	63.76	64.30	21	13,424	0.16%
2018/03/19	10	63.30	12	64.08	63.10	-2	13,399	-0.01%
2018/03/16	3	61.57	4	61.80	61.20	-1	13,028	-0.01%
2018/03/15	4	61.15	4	61.20	61.40	0	12,907	0.00%
2018/03/14	5	60.66	9	61.27	61.00	-4	12,787	-0.03%
2018/03/13	28	62.80	25	64.03	60.00	3	12,630	0.02%
2018/03/12	5	56.06	9	58.80	62.90	-4	12,141	-0.03%
2018/03/09	2	57.20	2	57.70	57.20	0	11,822	0.00%
2018/03/08	3	58.43	2	58.20	58.50	1	11,720	0.01%
2018/03/07	2	59.85	3	60.53	58.00	-1	11,607	-0.01%
2018/03/06	15	59.36	17	59.22	60.70	-2	11,486	-0.02%
2018/03/05	34	60.89	32	61.44	59.00	2	11,234	0.02%
2018/03/02	34	62.36	49	62.76	61.80	-15	10,941	-0.14%
2018/03/01	7	63.29	3	63.70	63.50	4	10,699	0.04%
2018/02/27	67	60.96	54	61.45	62.50	13	10,391	0.13%
2018/02/26	19	58.11	19	56.06	59.00	0	10,017	0.00%
2018/02/23	18	66.03	16	67.47	56.50	2	9,342	0.02%
2018/02/22	26	61.03	29	61.19	62.70	-3	8,886	-0.03%
2018/02/21	5	55.60	10	55.08	57.00	-5	8,514	-0.06%
2018/02/12	3	49.25	3	49.37	51.90	0	8,049	0.00%
2018/02/09	7	48.01	7	47.41	47.20	0	7,837	0.00%
2018/02/08	2	46.10	2	47.50	46.30	0	7,587	0.00%
2018/02/07	41	51.96	37	52.19	48.95	4	7,199	0.06%
2018/02/06	102	57.16	93	57.83	52.20	9	6,565	0.14%	大買/
2018/02/05	36	56.22	32	56.29	58.00	4	5,914	0.07%
2018/02/02	0	0.00	8	50.93	52.80	-8	5,273	-0.15%
2018/02/01	0	0.00	1	46.85	48.00	-1	4,891	-0.02%
2018/01/31	2	40.90	2	41.30	43.65	0	4,577	0.00%
2018/01/29	5	38.22	25	37.94	39.70	-20	4,515	-0.44%
2018/01/26	1	40.10	21	41.94	40.00	-20	4,440	-0.45%
2018/01/24	30	41.55	0	0.00	41.55	30	4,329	0.69%
2018/01/19	0	0.00	1	39.00	37.55	-1	4,297	-0.02%
2018/01/17	34	29.90	1.1	34.03	34.10	32.9	4,175	0.79%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/12	1	43.20	2	43.20	40.70	-1	3,807	-0.03%
2018/01/11	0	0.00	10.1	45.20	45.20	-10.1	3,760	-0.27%
2018/01/10	0	0.00	22	41.00	41.10	-22	3,707	-0.59%
2018/01/09	9	36.00	1	36.15	37.40	8	3,597	0.22%
2018/01/08	1	33.15	0	0.00	34.00	1	3,450	0.03%
2018/01/05	6	29.80	7	29.84	30.95	-1	3,223	-0.03%
2018/01/04	1	28.00	0	0.00	28.15	1	2,767	0.04%
2018/01/03	1	24.30	1	25.45	25.60	0	2,512	0.00%
2018/01/02	1	21.65	1	23.00	23.30	0	2,309	0.00%