世紀鋼 (9958)-大展券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
230.0
漲跌
--
漲幅
0.00%
成交量
4,950張
產業
上市鋼鐵類股▼0.29%
816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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/02	3	232.00	0.2	228.50	230.00	2.8	6,487	0.04%
2024/04/30	0	0.00	1	223.50	223.50	-1	6,468	-0.02%
2024/04/26	76	211.18	2	213.50	212.50	74	6,693	1.11%
2024/04/25	0	0.00	42	200.63	207.50	-42	6,699	-0.63%
2024/04/24	15	200.50	5	200.00	200.00	10	6,689	0.15%
2024/04/23	2	194.75	52	192.92	194.00	-50	6,756	-0.74%
2024/04/22	2	208.50	0	0.00	198.00	2	6,803	0.03%
2024/04/19	50	216.00	50	209.00	212.00	0	6,981	0.00%
2024/04/18	1	212.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	34	220.03	4	218.75	216.50	30	6,996	0.43%
2024/04/15	133	213.04	60.1	210.44	210.00	72.9	7,041	1.04%	大買/
2024/04/12	2.1	202.52	4	205.38	206.50	-1.9	6,916	-0.03%
2024/04/11	6.1	205.28	0	0.00	200.50	6.1	6,878	0.09%
2024/04/10	4	226.63	2.1	226.74	222.50	1.9	6,709	0.03%
2024/04/08	1	213.00	0	0.00	213.50	1	6,659	0.02%
2024/04/02	1.1	212.86	0	0.00	212.50	1.1	6,604	0.02%
2024/04/01	1	221.50	2	225.00	217.00	-1	6,618	-0.02%
2024/03/29	1	219.00	2	223.50	218.50	-1	6,595	-0.02%
2024/03/28	0	0.00	3	225.50	221.00	-3	6,601	-0.05%
2024/03/27	8.1	230.46	6	221.50	221.50	2.1	6,580	0.03%
2024/03/26	3	235.50	57	236.43	228.50	-54	6,614	-0.82%
2024/03/25	0	0.00	8	234.19	237.50	-8	6,471	-0.12%
2024/03/22	66	225.11	51.1	221.27	221.00	14.9	6,440	0.23%
2024/03/21	52	217.98	2.5	220.64	219.50	49.5	6,438	0.77%
2024/03/20	14.3	205.56	66	209.73	207.50	-51.8	6,744	-0.77%
2024/03/19	0.4	220.14	120	219.97	217.50	-119.7	6,635	-1.80%	大賣/鉅額交易
2024/03/18	44	225.08	26	222.12	224.00	18	6,628	0.27%
2024/03/15	3	228.33	69	226.62	225.00	-66	6,641	-0.99%
2024/03/14	1	234.00	2	238.00	232.00	-1	6,668	-0.01%
2024/03/13	4	255.13	2.1	252.95	246.00	1.9	6,671	0.03%
2024/03/12	2.1	231.38	4.1	245.55	248.50	-2	6,712	-0.03%
2024/03/11	31	236.29	1	236.50	230.50	30	6,718	0.45%
2024/03/08	3.1	237.40	51.2	238.14	238.50	-48.1	6,830	-0.70%
2024/03/07	16.2	244.15	9	239.78	241.00	7.2	6,793	0.11%
2024/03/06	2	249.00	1	247.00	248.00	1	6,691	0.01%
2024/03/05	0	0.00	4	246.75	249.00	-4	6,663	-0.06%
2024/03/04	15	261.37	12	258.25	252.50	3	6,596	0.05%
2024/03/01	1	254.50	2	255.50	260.00	-1	6,539	-0.02%
2024/02/29	25	252.84	25	260.20	257.50	0	6,506	0.00%
2024/02/27	0	0.00	11	252.50	249.50	-11	6,532	-0.17%
2024/02/26	0	0.00	20	253.00	254.00	-20	6,507	-0.31%
2024/02/23	12	257.08	12	261.38	253.00	0	6,487	0.00%
2024/02/22	8	240.75	12	242.83	254.50	-4	6,364	-0.06%
2024/02/21	1	238.00	6	236.50	236.50	-5	6,285	-0.08%
2024/02/20	1	240.50	0	0.00	237.50	1	6,315	0.02%
2024/02/19	0	0.00	6	240.58	240.50	-6	6,365	-0.09%
2024/02/16	16	246.44	15	246.30	248.00	1	6,428	0.02%
2024/02/15	117	220.49	16	224.44	235.00	101	6,407	1.58%	大買/鉅額交易
2024/02/05	15	217.23	1	220.00	219.00	14	6,563	0.21%
2024/02/02	16	217.50	0	0.00	216.50	16	6,768	0.24%
2024/02/01	25	216.50	0	0.00	217.00	25	6,831	0.37%
2024/01/31	1	223.50	0	0.00	219.00	1	6,912	0.01%
2024/01/30	0	0.00	2	224.00	222.50	-2	6,893	-0.03%
2024/01/29	25	223.50	0	0.00	225.00	25	6,876	0.36%
2024/01/26	1	218.00	0	0.00	219.50	1	6,900	0.01%
2024/01/25	2	215.75	2	218.00	217.00	0	6,971	0.00%
2024/01/24	31	215.50	1	215.50	216.50	30	7,217	0.42%
2024/01/23	2	212.25	7.1	215.82	220.50	-5.1	7,271	-0.07%
2024/01/22	0	0.00	41.1	201.77	205.50	-41.1	7,049	-0.58%
2024/01/19	1	193.00	0	0.00	191.00	1	6,986	0.01%
2024/01/17	1	196.50	0	0.00	205.00	1	6,919	0.01%
2024/01/16	1	205.00	0.1	202.44	204.50	0.9	6,830	0.01%
2024/01/15	6	190.00	18.1	191.96	203.50	-12.1	6,744	-0.18%
2024/01/12	1	190.50	0	0.00	189.00	1	6,546	0.02%
2024/01/11	38	189.29	1	189.00	191.50	37	6,489	0.57%
2024/01/09	0	0.00	1.2	182.44	186.50	-1.2	6,323	-0.02%
2024/01/08	0	0.00	21	183.26	183.50	-21	6,330	-0.33%
2024/01/05	1	182.00	1	183.50	183.50	0	6,336	0.00%
2024/01/04	10	178.00	0	0.00	180.00	10	6,296	0.16%
2024/01/03	2	175.25	2	175.50	177.50	0	6,295	0.00%
2024/01/02	0	0.00	1	176.00	173.50	-1	6,320	-0.02%
2023/12/29	37	174.14	16	173.09	174.50	21	6,333	0.33%
2023/12/28	6	173.25	0	0.00	173.50	6	6,368	0.09%
2023/12/27	0	0.00	26	169.00	168.00	-26	6,389	-0.41%
2023/12/25	0	0.00	25	172.00	168.00	-25	6,407	-0.39%
2023/12/22	0	0.00	1	175.00	171.50	-1	6,401	-0.02%
2023/12/21	3	173.17	50	171.50	173.50	-47	6,430	-0.73%
2023/12/20	25	180.00	0	0.00	178.00	25	6,423	0.39%
2023/12/18	1	176.00	82	176.10	181.50	-81	6,314	-1.28%
2023/12/15	57	188.77	10	184.90	172.00	47	6,262	0.75%
2023/12/14	1	184.00	2.2	184.64	186.50	-1.2	5,929	-0.02%
2023/12/13	17	183.91	1.1	184.45	180.00	15.9	6,067	0.26%
2023/12/11	0	0.00	1	179.50	179.00	-1	6,307	-0.02%
2023/12/08	0	0.00	6	181.83	182.50	-6	6,312	-0.10%
2023/12/07	13	182.15	16	180.44	182.00	-3	6,321	-0.05%
2023/12/06	109	179.83	27.1	179.10	180.00	81.9	6,256	1.31%	大買/
2023/12/05	56	175.94	2.1	178.38	179.00	53.9	6,182	0.87%
2023/12/04	7	171.00	4	171.00	171.00	3	6,046	0.05%
2023/12/01	0.1	167.00	2	167.50	167.00	-1.9	6,117	-0.03%
2023/11/30	0	0.00	113	166.69	166.00	-113	6,185	-1.83%	大賣/鉅額交易
2023/11/29	0	0.00	52	168.53	166.00	-52	6,221	-0.84%
2023/11/28	0	0.00	100	167.00	166.50	-100	6,249	-1.60%
2023/11/27	6	169.50	10	169.30	166.50	-4	6,305	-0.06%
2023/11/24	31	169.32	38.4	169.14	173.50	-7.4	6,299	-0.12%
2023/11/22	3	169.00	0	0.00	168.00	3	6,358	0.05%
2023/11/21	3	166.67	3	166.50	163.50	0	6,356	0.00%
2023/11/20	105	166.47	0	0.00	165.50	105	6,356	1.65%	大買/鉅額交易
2023/11/17	28	167.50	26	169.69	168.50	2	6,332	0.03%
2023/11/16	88	168.18	5	168.90	170.00	83	6,303	1.32%
2023/11/15	5	168.70	11	167.91	165.50	-6	6,246	-0.10%
2023/11/14	13	166.88	15	165.27	169.00	-2	6,146	-0.03%
2023/11/13	133	163.92	33	165.65	166.00	100	6,074	1.65%	大買/
2023/11/10	14	153.93	19	152.13	159.00	-5	5,813	-0.09%
2023/11/09	14.2	149.19	7	146.29	151.00	7.2	5,631	0.13%
2023/11/08	10	147.00	6	146.08	147.00	4	5,657	0.07%
2023/11/06	0.2	141.38	1	141.00	141.00	-0.8	5,696	-0.01%
2023/11/03	2.2	138.06	0	0.00	140.00	2.2	5,700	0.04%
2023/11/02	4.2	140.64	1	144.00	139.50	3.2	5,716	0.06%
2023/11/01	3.1	143.16	0.1	139.50	143.50	3	5,589	0.05%
2023/10/31	0.1	150.50	0	0.00	150.50	0.1	5,324	0.00%
2023/10/27	0	0.00	2	167.00	167.50	-2	5,387	-0.04%
2023/10/26	1	164.00	0	0.00	164.00	1	5,434	0.02%
2023/10/25	1.3	175.20	1	174.00	170.00	0.3	5,423	0.00%
2023/10/24	2	171.75	51	172.09	172.00	-49	5,466	-0.90%
2023/10/23	0	0.00	51	170.60	173.00	-51	5,583	-0.91%
2023/10/20	56	169.63	6	170.42	170.50	50	5,712	0.88%
2023/10/19	1	174.00	1	174.00	173.00	0	5,913	0.00%
2023/10/18	3	179.50	3	177.33	175.00	0	5,963	0.00%
2023/10/17	1	176.50	1.1	180.94	179.50	-0.1	5,956	0.00%
2023/10/16	0	0.00	0.1	177.50	175.50	-0.1	6,000	0.00%
2023/10/13	27	172.50	27	171.13	172.00	0	6,119	0.00%
2023/10/12	0	0.00	1	174.00	175.50	-1	6,335	-0.02%
2023/10/11	2	174.50	0	0.00	172.00	2	6,489	0.03%
2023/10/06	1.1	176.10	50	176.00	176.00	-49	6,735	-0.73%
2023/10/05	3	177.50	22.1	178.49	175.00	-19.1	6,810	-0.28%
2023/10/04	74.1	178.79	2	177.75	182.00	72.1	6,988	1.03%
2023/10/03	2	181.25	25	178.50	176.50	-23	7,197	-0.32%
2023/10/02	2	181.75	0	0.00	182.50	2	7,640	0.03%
2023/09/28	4	182.75	1	182.00	181.00	3	7,767	0.04%
2023/09/27	2	181.00	2	180.75	183.00	0	7,818	0.00%
2023/09/26	1	177.50	2	181.00	179.00	-1	7,938	-0.01%
2023/09/25	0.1	175.00	76	174.33	177.50	-75.9	8,099	-0.94%
2023/09/22	28	182.32	1	179.50	181.00	27	8,446	0.32%
2023/09/21	69	183.73	44	181.72	181.00	25	8,655	0.29%
2023/09/20	1	187.00	1	186.50	183.00	0	8,701	0.00%
2023/09/19	1	186.00	11	185.41	187.00	-10	8,614	-0.12%
2023/09/18	3	189.33	2	188.25	188.00	1	8,476	0.01%
2023/09/15	33	176.48	0	0.00	178.50	33	8,215	0.40%
2023/09/13	2	161.50	0	0.00	160.50	2	7,851	0.03%
2023/09/12	125	170.40	50	166.75	165.50	75	7,792	0.96%	大買/
2023/09/11	1	168.50	3	170.33	170.00	-2	7,726	-0.03%
2023/09/08	1	167.00	10	166.15	166.50	-9	7,673	-0.12%
2023/09/07	1	167.50	0	0.00	165.50	1	7,677	0.01%
2023/09/06	9	170.89	1	170.50	166.00	8	7,691	0.10%
2023/09/05	0	0.00	46.1	158.84	165.00	-46.1	7,660	-0.60%
2023/09/04	1	159.00	6	161.00	159.00	-5	7,600	-0.07%
2023/09/01	51.1	159.49	0.2	162.50	159.00	51	7,583	0.67%
2023/08/31	0	0.00	1	160.50	160.00	-1	7,547	-0.01%
2023/08/30	0	0.00	5	157.50	157.50	-5	7,489	-0.07%
2023/08/29	8	157.88	9.2	157.77	157.00	-1.2	7,445	-0.02%
2023/08/28	3	150.67	1.3	148.40	150.00	1.8	7,327	0.02%
2023/08/23	1	143.00	1	143.00	142.00	0	7,413	0.00%
2023/08/18	0.2	140.50	0	0.00	138.50	0.2	7,510	0.00%
2023/08/14	0.1	138.00	1	136.00	139.00	-0.9	7,452	-0.01%
2023/08/11	0	0.00	1	142.50	143.50	-1	7,361	-0.01%
2023/08/08	2	157.50	0	0.00	157.00	2	7,172	0.03%
2023/08/02	0	0.00	125	152.55	151.50	-125	7,156	-1.75%	大賣/鉅額交易
2023/08/01	1.1	157.59	11	156.55	156.00	-9.9	7,157	-0.14%
2023/07/31	23	166.35	13	161.46	160.50	10	7,087	0.14%
2023/07/28	0	0.00	25	162.50	165.50	-25	7,045	-0.35%
2023/07/27	27	164.39	75	162.83	163.50	-48	7,092	-0.68%
2023/07/26	3	163.00	100	162.68	164.00	-97	7,021	-1.38%
2023/07/25	175	161.93	2	164.00	164.50	173	6,878	2.52%	大買/鉅額交易
2023/07/24	51	154.05	6	154.83	158.50	45	6,735	0.67%
2023/07/21	2	145.25	4	146.13	149.50	-2	6,458	-0.03%
2023/07/20	35	143.79	10	144.50	147.50	25	6,443	0.39%
2023/07/19	1	142.00	51	142.27	142.50	-50	6,420	-0.78%
2023/07/18	4	146.50	1	143.00	141.50	3	6,490	0.05%
2023/07/17	7	148.79	51	146.03	149.00	-44	6,392	-0.69%
2023/07/14	51	146.47	1	148.00	144.00	50	6,242	0.80%
2023/07/13	153	146.66	53	148.44	144.50	100	6,123	1.63%	大買/
2023/07/10	1	145.00	28	145.50	146.00	-27	5,727	-0.47%
2023/07/07	28	143.50	0	0.00	144.00	28	5,747	0.49%
2023/07/03	5	137.20	8	138.69	137.50	-3	5,175	-0.06%
2023/06/30	0	0.00	100	127.25	136.00	-100	4,961	-2.02%
2023/06/29	3	121.00	0	0.00	129.50	3	4,553	0.07%
2023/06/28	97	115.50	0	0.00	118.00	97	4,363	2.22%
2023/06/15	1	111.00	1	110.00	113.00	0	4,258	0.00%
2023/06/14	0	0.00	100	109.25	111.00	-100	4,242	-2.36%
2023/06/13	50	112.00	200	110.94	108.50	-150	4,231	-3.54%	大賣/鉅額交易
2023/06/12	0	0.00	10	116.50	112.50	-10	4,226	-0.24%
2023/06/09	210	113.42	0	0.00	116.00	210	4,198	5.00%	大買/鉅額交易
2023/06/08	50	111.88	0	0.00	110.00	50	4,149	1.20%
2023/06/01	0	0.00	127	109.33	111.00	-127	4,174	-3.04%	大賣/鉅額交易
2023/05/31	26	110.44	1	109.50	109.00	25	4,137	0.60%
2023/05/30	100	109.75	58	109.00	109.50	42	4,128	1.02%
2023/05/29	58	111.67	0.1	112.00	109.50	57.9	4,073	1.42%
2023/05/26	0	103.00	0	0.00	103.00	0	3,928	0.00%
2023/05/25	2	98.80	0	0.00	98.60	2	3,868	0.05%
2023/05/15	0	0.00	0.2	98.92	98.20	-0.2	3,957	-0.01%
2023/05/11	0.1	101.00	3.5	100.99	100.00	-3.4	3,975	-0.09%
2023/05/10	0	104.00	0	0.00	103.50	0	3,949	0.00%
2023/05/09	0.6	106.17	0	0.00	103.00	0.6	3,939	0.02%
2023/05/08	0	0.00	300	110.08	109.00	-300	3,971	-7.55%	大賣/鉅額交易
2023/04/25	0	0.00	181	109.44	109.00	-181	4,004	-4.52%	大賣/鉅額交易
2023/04/21	41	117.01	10	113.50	115.00	31	3,934	0.79%
2023/04/20	1	116.00	0	0.00	114.50	1	3,810	0.03%
2023/04/19	100	115.25	1	118.00	115.50	99	3,799	2.61%
2023/04/18	1.1	114.55	0	0.00	114.00	1.1	3,722	0.03%
2023/04/17	251	115.57	0	0.00	115.50	251	3,711	6.76%	大買/鉅額交易
2023/04/12	0	0.00	38	102.00	112.50	-38	3,558	-1.07%
2023/04/11	138	104.62	0	0.00	106.00	138	3,367	4.10%	大買/鉅額交易
2023/04/10	0	0.00	1	105.00	105.00	-1	3,443	-0.03%
2023/04/07	0	0.00	1	101.00	102.50	-1	3,296	-0.03%
2023/03/30	1	91.90	0	0.00	92.40	1	3,436	0.03%
2023/03/22	1	98.50	0	0.00	98.30	1	3,549	0.03%
2023/03/14	1	101.00	0	0.00	99.50	1	3,823	0.03%
2023/03/10	0	0.00	0.1	99.90	98.50	-0.1	3,921	0.00%
2023/03/02	0	0.00	100	103.61	102.50	-100	3,986	-2.51%
2023/03/01	0	104.50	1	104.00	104.50	-1	4,002	-0.02%
2023/02/24	0	0.00	1	104.00	104.00	-1	4,103	-0.02%
2023/02/23	0	0.00	25	106.50	106.50	-25	4,187	-0.60%
2023/02/22	10	104.75	85	105.84	106.00	-75	4,189	-1.79%
2023/02/21	151	107.32	3	105.50	105.50	148	4,176	3.54%	大買/鉅額交易
2023/02/20	51	106.42	5	105.50	106.50	46	4,187	1.10%
2023/02/17	0	0.00	1	99.50	102.50	-1	4,128	-0.02%
2023/02/16	3	100.00	0	0.00	99.00	3	4,124	0.07%
2023/02/15	1	99.00	0	0.00	100.00	1	4,121	0.02%
2023/02/09	0	99.00	0	0.00	97.70	0	4,117	0.00%
2023/02/08	5	99.80	60	98.31	98.40	-55	4,093	-1.34%
2023/02/07	55	99.89	0	0.00	99.50	55	4,073	1.35%
2023/02/06	0	0.00	210	100.00	99.60	-210	4,063	-5.17%	大賣/鉅額交易
2023/02/03	3	105.00	0	0.00	105.00	3	3,971	0.08%
2023/02/02	2	104.50	0	0.00	105.50	2	4,028	0.05%
2023/01/31	100	99.33	0	0.00	99.10	100	3,898	2.57%
2023/01/30	0	0.00	1	96.20	95.80	-1	3,893	-0.03%
2023/01/17	63	94.98	14	94.71	95.00	49	4,001	1.22%
2023/01/16	0	0.00	65	91.52	92.90	-65	4,039	-1.61%
2023/01/13	2	92.55	0	0.00	91.70	2	4,093	0.05%
2023/01/11	0	0.00	5	94.50	93.30	-5	4,190	-0.12%
2023/01/10	1	93.30	0	0.00	93.30	1	4,159	0.02%
2023/01/09	16	91.43	52	90.46	93.30	-36	4,100	-0.88%
2023/01/06	2	90.20	25	90.03	89.80	-23	4,022	-0.57%
2023/01/05	0	0.00	50	89.86	89.50	-50	4,011	-1.25%
2023/01/04	51	92.39	0	0.00	91.70	51	3,978	1.28%
2023/01/03	50	90.20	5	90.70	90.90	45	3,951	1.14%
2022/12/30	80	90.35	25	88.90	88.60	55	3,912	1.41%
2022/12/29	25	89.20	0	0.00	90.80	25	3,854	0.65%
2022/12/28	61	90.32	18	91.31	91.90	43	3,763	1.14%
2022/12/27	2	87.90	0	0.00	88.00	2	3,626	0.06%
2022/12/23	4	89.08	3	91.10	88.90	1	3,619	0.03%
2022/12/22	4	88.08	1	88.40	90.00	3	3,537	0.08%
2022/12/20	0	0.00	200	83.07	81.70	-200	3,520	-5.68%	大賣/鉅額交易
2022/12/14	1	88.90	1	90.30	90.30	0	3,528	0.00%
2022/12/09	50	89.25	0	0.00	88.50	50	3,476	1.44%
2022/12/07	3	86.67	0	0.00	85.90	3	3,324	0.09%
2022/12/06	3	90.77	1	91.80	90.20	2	3,217	0.06%
2022/12/05	1	90.20	0	0.00	88.80	1	3,152	0.03%
2022/12/01	20	84.50	0	0.00	85.70	20	3,011	0.66%
2022/11/29	22	84.28	23	84.17	85.10	-1	2,969	-0.03%
2022/11/28	12	81.43	6	79.40	82.50	6	2,896	0.21%
2022/11/25	6	81.72	3	83.10	80.50	3	2,882	0.10%
2022/11/24	24	82.16	45	82.10	82.50	-21	2,859	-0.73%
2022/11/23	40	82.35	0	0.00	82.10	40	2,838	1.41%
2022/11/22	20	83.40	4	85.00	82.90	16	2,816	0.57%
2022/11/18	0	0.00	44	81.07	79.50	-44	2,648	-1.66%
2022/11/17	4	82.40	0	0.00	82.00	4	2,654	0.15%
2022/11/16	0	0.00	3	81.40	81.90	-3	2,656	-0.11%
2022/11/04	0	0.00	0.1	77.50	78.50	-0.1	2,964	0.00%
2022/11/03	25	79.30	25	78.51	78.40	0	2,957	0.00%
2022/11/01	0.1	78.10	0	0.00	78.90	0.1	2,928	0.00%
2022/10/31	120	79.19	0	0.00	77.00	120	2,895	4.14%	大買/鉅額交易
2022/10/20	0	0.00	12	71.43	71.60	-12	2,421	-0.50%
2022/10/19	2	70.40	2	71.30	70.40	0	2,376	0.00%
2022/10/13	0	65.60	0	0.00	63.40	0	2,375	0.00%
2022/09/26	0	0.00	4	69.10	66.40	-4	2,544	-0.16%
2022/09/23	6	71.08	0	0.00	70.40	6	2,556	0.23%
2022/08/23	0	0.00	0.1	86.50	86.60	-0.1	3,215	0.00%
2022/08/19	0.1	85.70	40	85.00	86.50	-39.9	3,243	-1.23%
2022/08/18	41	83.56	0	0.00	83.90	41	3,198	1.28%
2022/08/17	2	92.15	10	95.12	88.00	-8	3,013	-0.27%
2022/08/12	7	100.00	2	100.00	100.00	5	2,906	0.17%
2022/08/11	2	99.35	0	0.00	99.10	2	2,927	0.07%
2022/08/09	0	0.00	2	101.25	101.00	-2	2,968	-0.07%
2022/08/04	1	95.50	0	0.00	97.20	1	3,186	0.03%
2022/08/03	1	99.90	1	99.80	99.90	0	3,194	0.00%
2022/07/25	0	0.00	1	100.50	100.00	-1	3,457	-0.03%
2022/07/19	1	97.60	0	0.00	97.40	1	4,609	0.02%
2022/07/15	5	94.50	0	0.00	94.40	5	4,720	0.11%
2022/07/14	0	0.00	4	94.50	96.30	-4	4,833	-0.08%
2022/07/12	0	0.00	1	100.50	98.00	-1	5,311	-0.02%
2022/07/08	1	105.50	1	104.50	105.00	0	6,030	0.00%
2022/07/07	1	105.50	21	106.50	106.00	-20	6,067	-0.33%
2022/07/06	6	109.33	2	109.75	106.50	4	6,132	0.07%
2022/07/05	1	113.00	1	112.50	112.50	0	6,141	0.00%
2022/07/04	0	0.00	1	112.00	112.50	-1	6,096	-0.02%
2022/07/01	1	109.00	0	0.00	109.00	1	6,082	0.02%
2022/06/30	0	0.00	1	111.50	110.50	-1	6,034	-0.02%
2022/06/29	22	109.64	1	110.00	110.50	21	6,062	0.35%
2022/06/27	5	106.70	0	0.00	108.00	5	6,062	0.08%
2022/06/22	1	99.70	0	0.00	99.70	1	6,360	0.02%
2022/06/17	0	0.00	1	103.00	101.00	-1	6,524	-0.02%
2022/06/16	1	109.00	0	0.00	105.50	1	6,414	0.02%
2022/06/15	1	114.50	0	0.00	108.00	1	6,386	0.02%
2022/06/13	0	0.00	1	112.00	112.00	-1	6,137	-0.02%
2022/05/30	2	118.25	2	116.00	116.50	0	6,120	0.00%
2022/05/20	1	122.50	21	120.88	117.50	-20	5,961	-0.34%
2022/05/18	0	0.00	1	120.50	120.00	-1	5,866	-0.02%
2022/05/17	20	119.00	0	0.00	118.50	20	5,839	0.34%
2022/05/16	2	117.75	3	117.83	118.50	-1	5,809	-0.02%
2022/05/13	1	115.50	0	0.00	116.00	1	5,750	0.02%
2022/05/12	1	116.50	1	112.50	112.00	0	5,612	0.00%
2022/05/11	2	118.50	2	115.50	115.50	0	5,588	0.00%
2022/05/10	1	116.50	1	118.00	117.50	0	5,551	0.00%
2022/05/09	1	116.00	0	0.00	116.00	1	5,528	0.02%
2022/05/06	0	0.00	40	120.00	119.50	-40	5,498	-0.73%
2022/05/05	1	122.00	60	122.92	122.00	-59	5,479	-1.08%
2022/04/29	1	127.00	41	125.84	127.50	-40	5,388	-0.74%
2022/04/28	3	130.83	7	126.50	125.00	-4	5,336	-0.07%
2022/04/27	0	0.00	4	131.00	134.00	-4	5,177	-0.08%
2022/04/26	10	132.55	185	132.69	133.50	-175	5,001	-3.50%	大賣/鉅額交易
2022/04/25	0	0.00	1	128.50	127.50	-1	4,210	-0.02%
2022/04/22	3	128.83	4	129.13	128.50	-1	4,124	-0.02%
2022/04/21	27	131.91	2	132.50	127.50	25	4,080	0.61%
2022/04/20	7	131.43	29	130.76	131.00	-22	4,037	-0.54%
2022/04/19	33	135.02	3	133.33	133.50	30	3,920	0.77%
2022/04/18	3	132.50	13	133.04	132.50	-10	3,801	-0.26%
2022/04/15	71	126.80	12	132.04	130.50	59	3,517	1.68%
2022/04/14	51	123.52	7	121.43	124.00	44	3,058	1.44%
2022/04/13	11	118.64	10	117.75	117.50	1	2,849	0.04%
2022/04/12	1	118.50	0	0.00	118.50	1	2,793	0.04%
2022/04/08	26	113.62	3	114.67	116.50	23	2,684	0.86%
2022/04/07	0	0.00	158	113.08	112.00	-158	2,655	-5.95%	大賣/鉅額交易
2022/04/06	65	117.24	1	116.00	115.00	64	2,628	2.44%
2022/04/01	250	114.71	0	0.00	115.50	250	2,591	9.65%	大買/鉅額交易
2022/03/30	3	112.17	0	0.00	112.50	3	2,432	0.12%
2022/03/29	2	114.00	1	114.50	113.50	1	2,388	0.04%
2022/03/28	0	0.00	1	121.50	121.50	-1	2,230	-0.04%
2022/03/25	0	0.00	9	117.78	119.00	-9	2,145	-0.42%
2022/03/24	6	119.75	4	119.13	119.50	2	2,259	0.09%
2022/03/23	1	111.00	1	112.00	111.50	0	2,226	0.00%
2022/03/21	0	0.00	1	110.50	109.50	-1	2,209	-0.05%
2022/03/18	1	109.00	2	108.50	109.00	-1	2,212	-0.05%
2022/03/17	1	106.50	0	0.00	107.50	1	2,193	0.05%
2022/03/14	0	0.00	1	107.00	107.50	-1	2,210	-0.05%
2022/03/09	1	106.00	0	0.00	105.50	1	2,212	0.05%
2022/03/07	7	111.36	5	108.00	108.00	2	2,158	0.09%
2022/03/04	1	113.00	1	114.00	112.00	0	2,133	0.00%
2022/03/03	0	0.00	1	114.00	114.00	-1	2,133	-0.05%
2022/03/02	0	0.00	1	112.50	112.50	-1	2,126	-0.05%
2022/03/01	1	111.00	20	110.63	111.50	-19	2,128	-0.89%
2022/02/25	20	108.50	5	110.00	108.50	15	2,217	0.68%
2022/02/24	6	108.92	0	0.00	108.50	6	2,224	0.27%
2022/02/23	1	110.00	0	0.00	111.50	1	2,224	0.04%
2022/02/21	0	0.00	3	114.17	113.50	-3	2,253	-0.13%
2022/02/17	1	109.50	1	110.50	110.50	0	2,241	0.00%
2022/02/14	1	109.50	0	0.00	110.00	1	2,309	0.04%
2022/02/09	1	110.00	1	109.50	110.50	0	2,447	0.00%
2022/02/07	0	0.00	1	108.50	110.00	-1	2,461	-0.04%
2022/01/26	1	105.50	0	0.00	106.00	1	2,482	0.04%
2022/01/25	1	105.50	0	0.00	105.50	1	2,498	0.04%
2022/01/24	4	108.63	0	0.00	109.00	4	2,524	0.16%
2022/01/20	0	0.00	1	113.50	113.50	-1	2,657	-0.04%
2022/01/19	1	113.00	0	0.00	112.50	1	2,676	0.04%
2022/01/18	1	116.00	2	116.25	115.50	-1	2,674	-0.04%
2022/01/14	1	116.50	0	0.00	115.00	1	2,695	0.04%
2022/01/13	1	116.00	1	118.00	116.00	0	2,717	0.00%
2022/01/11	2	118.25	1	118.00	116.50	1	2,728	0.04%
2022/01/10	1	119.00	2	121.00	121.00	-1	2,728	-0.04%
2022/01/07	2	116.50	9	116.11	116.50	-7	2,746	-0.25%
2022/01/05	2	112.25	0	0.00	112.00	2	2,868	0.07%
2022/01/04	1	112.50	0	0.00	113.00	1	2,989	0.03%
2022/01/03	0	0.00	3	112.33	114.00	-3	3,122	-0.10%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/24	1	110.50	1	110.50	110.50	0	5,362	0.00%
2021/12/23	1	112.00	0	0.00	111.50	1	5,554	0.02%
2021/12/21	0	0.00	2	113.25	114.00	-2	5,597	-0.04%
2021/12/20	3	116.33	4	116.38	114.00	-1	5,569	-0.02%
2021/12/17	4	118.00	3	115.83	116.50	1	5,313	0.02%
2021/12/15	0	0.00	3	109.00	109.00	-3	5,101	-0.06%
2021/12/13	2	108.50	0.1	109.50	110.00	1.9	5,102	0.04%
2021/12/10	0	0.00	3.3	108.61	108.50	-3.3	5,104	-0.06%
2021/11/26	0	0.00	2	110.50	110.00	-2	5,190	-0.04%
2021/11/24	2	116.25	0.1	113.50	112.00	1.9	5,212	0.04%
2021/11/23	1	112.50	0	0.00	111.00	1	5,118	0.02%
2021/11/22	1	111.00	1	113.50	109.50	0	5,143	0.00%
2021/11/19	2	112.00	2	111.50	111.50	0	5,154	0.00%
2021/11/17	1	108.50	0	0.00	107.50	1	5,138	0.02%
2021/11/16	0	0.00	1	108.50	108.50	-1	5,148	-0.02%
2021/11/15	1	109.50	0	0.00	109.00	1	5,155	0.02%
2021/11/12	2	111.25	0	0.00	111.00	2	5,142	0.04%
2021/11/11	2	112.50	2	113.25	112.50	0	5,132	0.00%
2021/11/10	2.1	116.88	41.1	114.49	114.00	-39	5,123	-0.76%
2021/11/08	1	112.50	4	114.88	114.00	-3	5,101	-0.06%
2021/11/05	1	110.00	0	0.00	110.50	1	5,044	0.02%
2021/11/04	2	112.75	0	0.00	110.50	2	5,066	0.04%
2021/11/03	1.1	112.05	3	113.33	112.00	-1.9	5,088	-0.04%
2021/11/02	2	114.25	3	116.00	111.50	-1	5,088	-0.02%
2021/11/01	23	115.46	10	117.10	115.00	13	5,076	0.26%
2021/10/29	3.1	112.34	0	0.00	113.00	3.1	5,063	0.06%
2021/10/28	22	115.18	7.1	113.44	114.00	14.9	5,017	0.30%
2021/10/27	1	107.00	0	0.00	109.00	1	4,896	0.02%
2021/10/26	0	0.00	5	108.00	106.00	-5	4,881	-0.10%
2021/10/25	1.2	105.08	0	0.00	105.50	1.2	4,873	0.02%
2021/10/22	3	105.83	4	105.88	105.50	-1	4,896	-0.02%
2021/10/21	5	107.00	8	108.44	108.00	-3	4,909	-0.06%
2021/10/20	5	107.50	1	109.50	106.50	4	4,874	0.08%
2021/10/19	0	0.00	2	108.00	108.00	-2	4,845	-0.04%
2021/10/18	4	109.00	1	108.50	107.50	3	4,837	0.06%
2021/10/15	2	109.25	8	108.94	110.50	-6	4,826	-0.12%
2021/10/14	3.1	112.66	0	0.00	111.50	3.1	4,733	0.07%
2021/10/13	11	115.05	0	0.00	118.00	11	4,607	0.24%
2021/10/12	1	116.00	2	114.00	113.00	-1	4,523	-0.02%
2021/10/08	5	122.70	7	120.43	121.00	-2	4,420	-0.05%
2021/10/07	4	119.50	8	121.13	123.50	-4	4,316	-0.09%
2021/10/06	10	127.95	10	126.60	122.00	0	4,053	0.00%
2021/10/05	10	118.20	5.1	121.34	123.50	4.9	3,406	0.14%
2021/10/04	30.1	118.21	22	120.36	121.50	8.1	3,164	0.26%
2021/10/01	28	116.63	5	119.80	113.00	23	2,791	0.82%
2021/09/30	0	0.00	23	115.87	116.50	-23	2,257	-1.02%
2021/09/29	1	108.00	0	0.00	106.00	1	2,115	0.05%
2021/09/28	0	0.00	5	103.20	103.50	-5	2,203	-0.23%
2021/09/24	4	103.00	1	102.50	102.50	3	2,382	0.13%
2021/09/23	2	102.00	0	0.00	102.00	2	2,481	0.08%
2021/09/22	0	0.00	1	104.00	102.50	-1	2,597	-0.04%
2021/09/17	1	104.50	0	0.00	103.50	1	2,701	0.04%
2021/09/14	1	106.00	0	0.00	105.00	1	3,029	0.03%
2021/09/09	1	104.00	1	106.50	106.50	0	3,588	0.00%
2021/09/07	1	107.00	1	107.00	107.00	0	4,045	0.00%
2021/09/06	0	0.00	1	108.00	106.50	-1	4,273	-0.02%
2021/09/01	2	111.25	0	0.00	111.00	2	5,140	0.04%
2021/08/25	0	0.00	1	114.00	114.50	-1	5,636	-0.02%
2021/08/24	0	0.00	1	109.00	110.50	-1	5,669	-0.02%
2021/08/23	2	109.25	0	0.00	109.50	2	5,800	0.03%
2021/08/18	0	0.00	3	112.00	115.00	-3	5,895	-0.05%
2021/07/30	0	0.00	1	122.50	121.50	-1	7,098	-0.01%
2021/07/29	1	122.00	0	0.00	122.00	1	7,252	0.01%
2021/07/28	0	0.00	1	123.00	123.00	-1	7,292	-0.01%
2021/07/22	0	0.00	5	127.00	126.50	-5	7,517	-0.07%
2021/07/20	0	0.00	1	129.00	129.00	-1	7,521	-0.01%
2021/07/16	0.6	129.50	0	0.00	128.00	0.6	7,575	0.01%
2021/07/15	0	0.00	3	129.83	131.00	-3	7,606	-0.04%
2021/07/13	0	0.00	12.4	129.19	126.00	-12.4	7,810	-0.16%
2021/07/12	0	0.00	1	129.00	129.00	-1	7,844	-0.01%
2021/07/09	1.2	130.92	0	0.00	129.00	1.2	7,879	0.02%
2021/07/08	1	129.00	2	131.75	133.50	-1	7,911	-0.01%
2021/07/06	0	0.00	120	133.35	134.00	-120	7,945	-1.51%	大賣/鉅額交易
2021/07/05	1	139.00	2	137.75	136.00	-1	7,924	-0.01%
2021/07/02	3	133.17	20	132.18	133.50	-17	7,828	-0.22%
2021/07/01	1.2	132.50	30	130.00	129.50	-28.8	7,797	-0.37%
2021/06/30	11	135.50	5	133.80	134.00	6	7,705	0.08%
2021/06/29	5	135.40	4	132.38	131.50	1	7,616	0.01%
2021/06/28	3	132.33	7	132.14	131.50	-4	7,515	-0.05%
2021/06/24	1	134.50	0	0.00	134.50	1	7,399	0.01%
2021/06/23	7	139.36	8	136.56	134.00	-1	7,310	-0.01%
2021/06/22	13	140.38	8.3	137.98	137.50	4.7	7,170	0.07%
2021/06/21	170	133.25	15	134.00	133.50	155	6,799	2.28%	大買/鉅額交易
2021/06/18	15	133.73	18	133.00	132.50	-3	6,703	-0.04%
2021/06/17	23	133.91	17	132.68	132.50	6	6,614	0.09%
2021/06/16	33	129.94	29	133.81	132.50	4	6,410	0.06%
2021/06/15	34	128.62	35	129.80	130.00	-1	6,149	-0.02%
2021/06/11	24.4	123.49	35	127.04	124.50	-10.6	5,929	-0.18%
2021/06/10	43	124.86	33	123.74	121.50	10	5,562	0.18%
2021/06/09	0	0.00	2	119.50	123.50	-2	5,306	-0.04%
2021/06/04	2	121.00	9	120.22	116.00	-7	4,986	-0.14%
2021/06/03	2	115.75	1	116.50	116.00	1	4,642	0.02%
2021/06/02	0	0.00	1	116.00	115.00	-1	4,624	-0.02%
2021/06/01	2	114.00	6	113.50	113.50	-4	4,574	-0.09%
2021/05/31	4.6	110.49	0	0.00	110.50	4.6	4,564	0.10%
2021/05/27	2	103.50	2	105.50	105.50	0	4,400	0.00%
2021/05/25	2	104.50	0	0.00	103.50	2	4,499	0.04%
2021/05/18	2	102.50	2	104.00	104.50	0	4,604	0.00%
2021/05/17	3	102.00	2	95.40	95.50	1	4,577	0.02%
2021/05/14	2	109.00	0	0.00	106.00	2	4,465	0.04%
2021/05/13	10.2	104.80	6	105.63	106.00	4.2	4,390	0.10%
2021/05/12	3.8	108.08	0	0.00	105.50	3.8	4,288	0.09%
2021/05/11	7.1	121.11	3	124.17	116.00	4.1	4,090	0.10%
2021/05/10	45.3	121.77	48	123.27	122.50	-2.7	3,867	-0.07%
2021/05/07	4	117.38	1	119.50	116.50	3	3,558	0.08%
2021/05/06	3	113.69	6	114.33	119.00	-3	3,469	-0.09%
2021/05/04	1	106.50	1	109.50	106.50	0	3,356	0.00%
2021/05/03	6	118.58	1	118.00	112.00	5	3,386	0.15%
2021/04/29	1	116.50	8	115.88	116.00	-7	3,283	-0.21%
2021/04/28	1	114.00	1	115.00	113.50	0	3,255	0.00%
2021/04/27	1	114.50	2	115.50	114.00	-1	3,268	-0.03%
2021/04/26	1	113.50	0	113.50	115.00	1	3,267	0.03%
2021/04/20	2	117.00	0	0.00	117.50	2	3,261	0.06%
2021/04/19	11	117.59	15	117.97	119.00	-4	3,242	-0.12%
2021/04/16	3	114.33	2	114.50	114.00	1	3,150	0.03%
2021/04/15	3	112.67	4	112.75	112.00	-1	3,155	-0.03%
2021/04/14	4	113.75	2	114.00	110.50	2	3,196	0.06%
2021/04/13	0	0.00	7	113.71	110.50	-7	3,157	-0.22%
2021/04/12	13	112.65	14	112.04	112.00	-1	3,162	-0.03%
2021/04/09	1	108.03	15	110.33	108.00	-14	3,138	-0.45%
2021/04/08	24	111.08	2	110.00	110.50	22	3,123	0.70%
2021/04/07	0	0.00	1	108.50	108.00	-1	3,132	-0.03%
2021/03/29	0	0.00	1	105.50	105.50	-1	3,277	-0.03%
2021/03/26	2	105.50	5	105.00	105.50	-3	3,391	-0.09%
2021/03/25	4	105.00	0	0.00	105.00	4	3,485	0.11%
2021/03/24	5	106.00	0	0.00	106.00	5	3,537	0.14%
2021/03/22	3	111.00	0	0.00	111.00	3	3,572	0.08%
2021/03/19	0	0.00	18	112.33	111.50	-18	3,659	-0.49%
2021/03/16	0	0.00	2	112.50	112.00	-2	3,793	-0.05%
2021/03/09	2	111.50	0	0.00	111.50	2	3,947	0.05%
2021/03/05	1	112.50	5	112.50	112.00	-4	4,015	-0.10%
2021/03/04	1	114.00	2	116.00	113.00	-1	4,113	-0.02%
2021/02/26	1	118.50	0	0.00	114.00	1	4,366	0.02%
2021/02/24	1	116.50	0	0.00	114.00	1	4,359	0.02%
2021/02/23	2	115.50	0	0.00	115.50	2	4,389	0.05%
2021/02/19	0	0.00	1	111.00	111.50	-1	4,314	-0.02%
2021/02/18	0	0.00	4	109.38	109.50	-4	4,362	-0.09%
2021/02/17	2	107.25	2	107.00	108.00	0	4,402	0.00%
2021/02/05	1	103.00	0	0.00	103.50	1	4,388	0.02%
2021/02/04	1	101.50	0	0.00	105.00	1	4,417	0.02%
2021/02/02	1	103.00	0	0.00	103.00	1	4,487	0.02%
2021/01/29	3	102.17	2	104.50	100.50	1	4,630	0.02%
2021/01/28	2	103.50	0	0.00	104.00	2	4,753	0.04%
2021/01/25	1	110.00	3	109.50	110.50	-2	4,821	-0.04%
2021/01/22	1	104.00	2	105.00	105.00	-1	4,748	-0.02%
2021/01/18	3	96.87	4	98.85	102.50	-1	4,802	-0.02%
2021/01/15	5	101.40	0	0.00	100.50	5	4,794	0.10%
2021/01/14	2	104.50	0	0.00	103.50	2	4,842	0.04%
2021/01/13	5	103.00	0	0.00	102.50	5	4,830	0.10%
2021/01/11	3	105.17	0	0.00	106.00	3	4,880	0.06%
2021/01/07	2	110.00	2	111.50	113.50	0	4,952	0.00%
2021/01/06	0	0.00	4	108.50	106.50	-4	5,136	-0.08%
2021/01/05	1	109.00	0	0.00	110.00	1	5,662	0.02%
2021/01/04	3	106.00	0	0.00	109.50	3	5,885	0.05%
2020/12/31	2	109.50	0	0.00	107.00	2	5,926	0.03%
2020/12/30	0	0.00	1	107.50	109.00	-1	6,274	-0.02%
2020/12/29	1	111.00	0	0.00	109.00	1	6,638	0.02%
2020/12/25	1	111.50	1	112.00	112.50	0	6,715	0.00%
2020/12/23	2	113.75	1	114.50	113.50	1	7,092	0.01%
2020/12/22	0	0.00	1	120.00	113.50	-1	7,963	-0.01%
2020/12/21	1	118.50	0	0.00	118.50	1	7,993	0.01%
2020/12/18	2	115.00	3	114.00	112.00	-1	8,037	-0.01%
2020/12/17	2	109.75	0	0.00	110.50	2	8,124	0.02%
2020/12/15	0.2	113.00	0	0.00	111.50	0.2	8,619	0.00%
2020/12/14	0	0.00	1	117.00	116.50	-1	8,628	-0.01%
2020/12/11	0	0.00	14	120.54	120.00	-14	8,708	-0.16%
2020/12/10	4	125.25	1	124.50	121.50	3	8,802	0.03%
2020/12/08	2	122.25	0	0.00	121.50	2	9,665	0.02%
2020/12/04	0	0.00	2	126.00	124.00	-2	10,280	-0.02%
2020/12/03	2	126.50	4	126.50	126.00	-2	10,551	-0.02%
2020/12/02	2	126.00	0	0.00	126.00	2	11,057	0.02%
2020/12/01	2	132.00	8	129.06	128.50	-6	11,168	-0.05%
2020/11/30	1	132.00	9	131.72	130.50	-8	11,330	-0.07%
2020/11/27	0	0.00	5	128.80	129.00	-5	11,394	-0.04%
2020/11/26	0	0.00	0	127.50	127.00	0	11,696	0.00%
2020/11/25	5	124.90	0	0.00	125.50	5	12,113	0.04%
2020/11/24	1	120.00	1	120.50	120.00	0	12,092	0.00%
2020/11/23	0.2	122.00	0	0.00	122.00	0.2	12,418	0.00%
2020/11/20	3	123.00	1	123.50	123.50	2	12,613	0.02%
2020/11/19	10	125.50	3	125.33	126.00	7	12,815	0.05%
2020/11/18	6	124.83	6	125.17	124.50	0	13,059	0.00%
2020/11/17	3	124.50	0	0.00	124.00	3	13,204	0.02%
2020/11/16	5.1	126.90	1	127.00	125.50	4.1	13,334	0.03%
2020/11/13	0	0.00	5	129.50	130.00	-5	13,382	-0.04%
2020/11/12	6	130.00	4	129.25	128.50	2	13,825	0.01%
2020/11/10	0	0.00	4	132.13	130.50	-4	13,956	-0.03%
2020/11/09	0	0.00	1	133.00	134.00	-1	14,046	-0.01%
2020/11/06	4	131.00	1	131.50	131.00	3	13,998	0.02%
2020/11/05	15	132.67	11	133.82	130.00	4	14,170	0.03%
2020/11/04	3	132.33	0	0.00	129.50	3	14,447	0.02%
2020/11/03	2	133.50	2	131.50	131.50	0	14,817	0.00%
2020/11/02	0	0.00	5	127.50	127.50	-5	14,818	-0.03%
2020/10/30	1	132.00	16	133.69	130.00	-15	14,818	-0.10%
2020/10/29	13	132.23	6	132.83	132.00	7	14,959	0.05%
2020/10/28	10	136.05	20	134.88	133.50	-10	14,980	-0.07%
2020/10/27	2	129.75	3	131.33	132.00	-1	14,965	-0.01%
2020/10/26	0	0.00	1	131.00	130.00	-1	15,370	-0.01%
2020/10/23	2	131.75	3	132.00	132.00	-1	15,697	-0.01%
2020/10/22	0	0.00	5	129.80	131.00	-5	15,679	-0.03%
2020/10/21	0	0.00	1	134.00	132.00	-1	15,659	-0.01%
2020/10/20	4	131.00	10	134.50	132.50	-6	15,711	-0.04%
2020/10/19	7	134.86	1	136.00	135.00	6	15,682	0.04%
2020/10/16	0	0.00	3	137.00	134.50	-3	15,822	-0.02%
2020/10/15	19	140.87	15	138.80	138.00	4	15,821	0.03%
2020/10/14	27	142.11	18	143.36	141.50	9	15,766	0.06%
2020/10/13	15	141.63	19.2	142.24	139.50	-4.2	15,613	-0.03%
2020/10/12	49	138.55	12	139.08	139.00	37	15,189	0.24%
2020/10/08	5	135.20	1	136.50	135.00	4	15,200	0.03%
2020/10/07	22	139.68	11	139.68	135.50	11	15,128	0.07%
2020/10/06	13	136.85	24	138.13	138.00	-11	14,831	-0.07%
2020/10/05	12	128.75	21	129.29	130.00	-9	14,654	-0.06%
2020/09/30	2	124.00	10	128.00	128.00	-8	14,650	-0.05%
2020/09/29	22	124.36	8	123.44	125.00	14	14,619	0.10%
2020/09/28	22	125.82	11	126.82	124.00	11	14,564	0.08%
2020/09/25	33	135.42	41	135.51	123.50	-8	14,299	-0.06%
2020/09/24	1	131.00	1	132.50	131.00	0	13,382	0.00%
2020/09/22	0	0.00	3	131.67	130.00	-3	13,125	-0.02%
2020/09/21	14	135.29	16	136.22	132.00	-2	13,008	-0.02%
2020/09/18	12	130.33	18	131.61	135.00	-6	12,802	-0.05%
2020/09/17	5	129.90	0	0.00	129.00	5	12,474	0.04%
2020/09/16	3	131.00	21	131.64	132.00	-18	12,394	-0.15%
2020/09/15	1	128.00	0	0.00	129.50	1	12,266	0.01%
2020/09/14	10	131.00	5	128.50	129.00	5	12,154	0.04%
2020/09/11	28	136.86	23	138.07	130.50	5	11,857	0.04%
2020/09/10	0	0.00	1	132.00	133.50	-1	11,230	-0.01%
2020/09/09	15	127.00	7	128.86	134.00	8	10,947	0.07%
2020/09/08	2	126.75	0	128.50	127.00	2	10,630	0.02%
2020/09/07	11	131.55	11	132.68	132.50	0	10,371	0.00%
2020/09/04	6	121.92	13	123.73	124.00	-7	9,944	-0.07%
2020/09/03	6	124.08	11	125.27	124.50	-5	9,887	-0.05%
2020/09/02	13	123.04	25	121.78	123.50	-12	9,735	-0.12%
2020/09/01	24	121.79	15	123.70	120.00	9	9,670	0.09%
2020/08/31	20	120.60	14.1	121.90	123.00	5.9	9,339	0.06%
2020/08/28	1	112.00	7	114.14	113.50	-6	8,874	-0.07%
2020/08/27	13	114.96	22	118.07	113.50	-9	8,776	-0.10%
2020/08/26	1	110.50	19	110.95	113.50	-18	8,455	-0.21%
2020/08/25	22	110.52	0	0.00	108.00	22	8,298	0.27%
2020/08/24	14	106.39	53	106.06	108.00	-39	8,316	-0.47%
2020/08/21	30	101.90	4	102.63	102.50	26	8,429	0.31%
2020/08/20	3	98.27	12	99.73	99.00	-9	8,356	-0.11%
2020/08/19	20	106.13	21	106.29	105.50	-1	8,192	-0.01%
2020/08/18	6	105.25	15	105.50	105.00	-9	8,084	-0.11%
2020/08/17	1	99.80	1	100.00	101.00	0	7,657	0.00%
2020/08/14	2	99.50	0	0.00	98.50	2	7,612	0.03%
2020/08/13	3	97.43	8	98.21	99.40	-5	7,588	-0.07%
2020/08/12	4	99.05	2	98.90	98.20	2	7,538	0.03%
2020/08/11	0	0.00	4	99.73	99.10	-4	7,552	-0.05%
2020/08/10	36	100.14	0	0.00	98.40	36	7,429	0.48%
2020/08/07	62	97.03	47	97.19	100.00	15	7,137	0.21%
2020/08/06	43	94.83	62	94.04	93.70	-19	6,803	-0.28%
2020/08/05	20	93.80	165	93.71	93.60	-145	6,815	-2.13%	大賣/鉅額交易
2020/08/04	46	95.44	90	94.60	94.00	-44	6,837	-0.64%
2020/08/03	46	92.63	16	92.75	93.00	30	6,713	0.45%
2020/07/31	2	93.10	10	92.35	92.20	-8	6,772	-0.12%
2020/07/30	114	94.37	23	94.06	93.50	91	7,089	1.28%	大買/
2020/07/29	128	90.44	11	93.61	92.80	117	7,121	1.64%	大買/鉅額交易
2020/07/28	0	0.00	2	88.75	87.60	-2	6,862	-0.03%
2020/07/23	0	0.00	3.1	89.70	89.60	-3.1	6,813	-0.05%
2020/07/22	5	90.60	10	89.92	88.40	-5	6,770	-0.07%
2020/07/21	2	88.85	9	89.01	89.10	-7	6,617	-0.11%
2020/07/17	5	86.60	0	0.00	86.60	5	6,502	0.08%
2020/07/16	3	87.43	1	87.80	88.00	2	6,434	0.03%
2020/07/15	3	87.03	3	86.93	85.50	0	6,338	0.00%
2020/07/14	1	84.70	0	0.00	83.70	1	6,094	0.02%
2020/07/13	1	85.20	10	85.90	84.50	-9	6,103	-0.15%
2020/07/10	3	86.13	31	85.74	85.20	-28	6,061	-0.46%
2020/07/09	14	84.78	4	84.30	83.70	10	5,844	0.17%
2020/07/07	6	81.70	3	83.93	81.50	3	5,885	0.05%
2020/07/06	1	84.80	0	0.00	85.00	1	5,861	0.02%
2020/07/03	10	85.00	0	0.00	84.80	10	5,902	0.17%
2020/07/02	2	85.00	0	0.00	84.70	2	5,995	0.03%
2020/07/01	0	0.00	1	84.10	85.40	-1	6,078	-0.02%
2020/06/30	6	84.53	0	0.00	83.80	6	6,148	0.10%
2020/06/15	0	0.00	2	86.20	86.10	-2	6,985	-0.03%
2020/06/12	4	86.85	0	0.00	87.00	4	7,107	0.06%
2020/06/11	2	88.50	1	89.70	87.40	1	7,441	0.01%
2020/06/10	0	0.00	10	91.90	91.00	-10	7,668	-0.13%
2020/06/09	0	0.00	31	92.17	91.70	-31	8,053	-0.39%
2020/06/08	29	92.93	5	92.60	92.90	24	8,207	0.29%
2020/06/05	4	89.98	0	0.00	91.40	4	8,337	0.05%
2020/06/04	2	88.70	0	0.00	88.70	2	8,491	0.02%
2020/06/03	2	88.80	0	0.00	88.40	2	8,703	0.02%
2020/06/02	6	89.47	0	0.00	88.90	6	8,813	0.07%
2020/06/01	0	0.00	1	91.20	91.20	-1	8,787	-0.01%
2020/05/29	3	91.50	1	93.30	89.50	2	8,748	0.02%
2020/05/28	9	90.42	17	91.48	91.80	-8	8,599	-0.09%
2020/05/27	2	87.00	22	87.10	87.50	-20	8,429	-0.24%
2020/05/26	30	86.63	33	86.77	86.40	-3	8,592	-0.03%
2020/05/25	19	85.67	1	85.70	86.50	18	8,772	0.21%
2020/05/22	1	87.10	0	0.00	84.30	1	8,761	0.01%
2020/05/20	7	86.14	24	86.08	84.60	-17	8,723	-0.19%
2020/05/19	2	87.00	18	88.91	86.50	-16	8,637	-0.19%
2020/05/18	28	85.51	75	86.76	87.70	-47	8,557	-0.55%
2020/05/15	32	83.68	0	0.00	83.20	32	8,482	0.38%
2020/05/14	8	87.00	6	85.63	84.20	2	8,460	0.02%
2020/05/13	2	85.80	0	0.00	85.90	2	8,343	0.02%
2020/05/12	1	87.50	5	87.58	87.40	-4	8,258	-0.05%
2020/05/11	2	88.75	3	89.10	88.10	-1	8,179	-0.01%
2020/05/08	60	89.68	0	0.00	89.60	60	8,130	0.74%
2020/05/07	7	89.94	24	89.85	90.00	-17	8,072	-0.21%
2020/05/06	24	88.91	2	92.90	88.50	22	7,962	0.28%
2020/05/05	5	88.48	17	88.84	91.30	-12	7,567	-0.16%
2020/05/04	9	84.36	0	0.00	83.00	9	7,113	0.13%
2020/04/30	1	83.40	1	83.80	83.80	0	7,022	0.00%
2020/04/29	5	81.94	1	82.20	81.80	4	6,971	0.06%
2020/04/28	1	82.00	10	80.50	82.50	-9	6,967	-0.13%
2020/04/27	2	79.00	3	79.60	80.00	-1	6,962	-0.01%
2020/04/24	3	79.10	8	79.89	78.60	-5	6,939	-0.07%
2020/04/21	18	81.42	0	0.00	80.90	18	6,863	0.26%
2020/04/17	2	83.45	1	83.80	81.80	1	6,954	0.01%
2020/04/15	0	0.00	1	82.50	82.80	-1	6,954	-0.01%
2020/04/14	0	82.20	0	0.00	82.20	0	6,966	0.00%
2020/04/10	1	84.00	0	0.00	84.50	1	6,854	0.01%
2020/04/09	0	0.00	1	83.90	81.30	-1	6,781	-0.01%
2020/04/08	6	82.70	2	82.90	84.30	4	6,713	0.06%
2020/04/07	0	0.00	1	82.90	83.00	-1	6,658	-0.02%
2020/04/06	0	0.00	11	80.36	81.80	-11	6,569	-0.17%
2020/04/01	22	78.33	35	78.19	78.90	-13	6,473	-0.20%
2020/03/31	10	75.70	4	76.65	77.70	6	6,388	0.09%
2020/03/27	27	76.32	1	76.20	75.60	26	6,358	0.41%
2020/03/26	2	75.85	1	75.80	75.80	1	6,378	0.02%
2020/03/23	1	71.60	4	71.60	72.50	-3	6,196	-0.05%
2020/03/20	6	74.32	1	76.10	73.00	5	6,100	0.08%
2020/03/17	4	81.93	41	83.06	78.60	-37	5,468	-0.68%
2020/03/16	6	86.05	38	85.23	83.60	-32	5,091	-0.63%
2020/03/13	33	82.21	8	77.51	84.40	25	4,749	0.53%
2020/03/12	1	80.00	0	0.00	81.00	1	4,251	0.02%
2020/03/11	7	83.99	12	83.53	83.00	-5	4,036	-0.12%
2020/03/10	40	81.40	0	0.00	83.30	40	3,777	1.06%
2020/03/09	10	80.35	4	80.85	78.60	6	3,560	0.17%
2020/03/06	0	0.00	4	78.98	78.70	-4	3,313	-0.12%
2020/03/05	1	76.10	13	77.60	77.50	-12	3,167	-0.38%
2020/03/04	2	76.70	2	77.95	75.90	0	3,118	0.00%
2020/03/03	13	78.49	3	79.23	78.10	10	3,053	0.33%
2020/03/02	6	77.98	2	79.00	79.00	4	2,907	0.14%
2020/02/27	0	0.00	1	77.30	73.60	-1	2,709	-0.04%
2020/02/26	3	73.40	7	75.47	77.00	-4	2,456	-0.16%
2020/02/25	3	73.30	2	73.05	73.40	1	2,230	0.04%
2020/02/21	1	73.00	0	0.00	73.10	1	2,184	0.05%
2020/02/19	0	0.00	1	73.00	72.30	-1	2,161	-0.05%
2020/02/18	1	72.30	3	72.50	71.80	-2	2,151	-0.09%
2020/02/17	0	0.00	7	71.51	72.30	-7	2,152	-0.33%
2020/02/13	0	0.00	3	69.40	68.70	-3	2,132	-0.14%
2020/02/11	0	0.00	5	69.00	68.50	-5	2,196	-0.23%
2020/02/10	5	67.10	3	67.23	67.80	2	2,236	0.09%
2020/02/07	2	68.00	0	0.00	67.40	2	2,334	0.09%
2020/02/06	1	69.00	11	68.97	68.90	-10	2,498	-0.40%
2020/02/05	1	68.00	1	68.50	68.10	0	2,498	0.00%
2020/02/04	6	68.10	1	68.50	67.80	5	2,508	0.20%
2020/02/03	5	66.10	0	0.00	66.90	5	2,519	0.20%
2020/01/31	0	0.00	23	67.59	68.60	-23	2,555	-0.90%
2020/01/30	10	66.90	2	68.40	66.90	8	2,568	0.31%
2020/01/17	1	71.90	2	71.75	71.80	-1	2,589	-0.04%
2020/01/16	2	71.60	4	72.60	72.60	-2	2,596	-0.08%
2020/01/15	1	72.30	1	71.70	71.30	0	2,611	0.00%
2020/01/14	11	72.41	2	72.90	72.30	9	2,602	0.35%
2020/01/13	14	73.64	38	73.67	72.50	-24	2,575	-0.93%
2020/01/10	7	70.01	0	0.00	70.10	7	2,429	0.29%
2020/01/07	11	70.29	0	0.00	70.30	11	2,375	0.46%
2020/01/06	0	0.00	2	71.15	71.10	-2	2,437	-0.08%
2020/01/03	2	72.55	1	73.30	71.40	1	2,505	0.04%
2020/01/02	3	72.73	12	72.83	72.60	-9	2,547	-0.35%
2019/12/31	2	72.25	42	72.26	72.20	-40	2,540	-1.57%
2019/12/30	5	72.74	5	73.30	72.30	0	2,545	0.00%
2019/12/27	2	72.25	0	0.00	72.10	2	2,547	0.08%
2019/12/26	2	72.20	2	72.70	72.10	0	2,562	0.00%
2019/12/25	16	73.74	20	72.76	72.60	-4	2,559	-0.16%
2019/12/24	65	75.84	6	76.52	75.00	59	2,531	2.33%
2019/12/23	3	74.50	6	75.13	75.80	-3	2,496	-0.12%
2019/12/20	0	0.00	1	73.70	73.20	-1	2,407	-0.04%
2019/12/19	2	73.25	1	73.50	72.70	1	2,446	0.04%
2019/12/18	0	0.00	1	72.90	73.20	-1	2,448	-0.04%
2019/12/16	1	72.30	0	0.00	72.00	1	2,484	0.04%
2019/12/13	2	71.20	2	71.80	72.10	0	2,561	0.00%
2019/12/12	2	71.10	2	71.80	71.30	0	2,566	0.00%
2019/12/10	0	0.00	2	72.10	71.80	-2	2,719	-0.07%
2019/11/28	2	72.55	0	0.00	72.20	2	3,064	0.07%
2019/11/27	1	73.30	0	0.00	73.10	1	3,066	0.03%
2019/11/26	1	73.40	4	73.75	73.80	-3	3,088	-0.10%
2019/11/25	0	0.00	2	72.70	72.70	-2	3,105	-0.06%
2019/11/21	1	71.80	1	72.50	71.90	0	3,146	0.00%
2019/11/20	3	72.10	0	0.00	71.70	3	3,176	0.09%
2019/11/18	11	72.44	0	0.00	72.10	11	3,221	0.34%
2019/11/15	4	73.25	4	72.80	72.80	0	3,217	0.00%
2019/11/14	5	73.90	0	0.00	72.50	5	3,203	0.16%
2019/11/12	3	75.07	0	0.00	74.60	3	3,174	0.09%
2019/11/11	2	74.40	2	75.40	73.00	0	3,136	0.00%
2019/11/08	5	76.36	3	77.50	75.60	2	3,100	0.06%
2019/11/07	3	75.47	6	76.17	76.30	-3	3,072	-0.10%
2019/11/06	5	75.52	4	76.60	75.20	1	3,027	0.03%
2019/11/05	2	75.00	8	76.16	75.00	-6	2,937	-0.20%
2019/11/04	0	0.00	2	73.05	73.10	-2	2,784	-0.07%
2019/11/01	4	71.75	3	72.23	72.80	1	2,777	0.04%
2019/10/31	4	71.75	3	71.30	71.30	1	2,826	0.04%
2019/10/24	3	73.70	4	74.35	73.80	-1	3,101	-0.03%
2019/10/23	6	74.37	2	73.50	73.50	4	3,136	0.13%
2019/10/22	0	0.00	2	75.20	74.70	-2	3,198	-0.06%
2019/10/21	2	74.55	0	0.00	74.40	2	3,257	0.06%
2019/10/18	2	75.00	0	0.00	75.10	2	3,344	0.06%
2019/10/17	14	75.26	5	75.78	75.20	9	3,452	0.26%
2019/10/16	1	76.00	1	76.70	75.30	0	3,670	0.00%
2019/10/15	3	77.27	0	0.00	76.00	3	4,065	0.07%
2019/10/14	5	78.16	2	78.90	77.60	3	4,178	0.07%
2019/10/09	2	76.30	2	76.70	77.40	0	4,093	0.00%
2019/10/08	1	76.20	9	76.97	76.20	-8	4,021	-0.20%
2019/10/07	1	75.30	1	75.30	75.10	0	3,963	0.00%
2019/10/04	1	74.80	3	74.57	74.50	-2	3,973	-0.05%
2019/10/03	3	75.00	71	74.69	74.60	-68	4,037	-1.68%
2019/10/02	3	75.67	2	76.50	75.30	1	4,017	0.02%
2019/10/01	6	74.00	7	75.29	75.30	-1	4,009	-0.02%
2019/09/27	5	74.74	11	75.28	73.90	-6	4,033	-0.15%
2019/09/26	10	76.54	4	77.23	75.30	6	4,005	0.15%
2019/09/24	0	0.00	1	77.80	77.00	-1	3,966	-0.03%
2019/09/23	1	75.70	0	0.00	75.80	1	3,918	0.03%
2019/09/20	1	76.30	2	76.85	75.80	-1	3,914	-0.03%
2019/09/19	14	76.76	1	76.30	76.30	13	3,899	0.33%
2019/09/18	34	78.79	1	78.60	77.70	33	3,860	0.85%
2019/09/17	40	77.43	1	77.40	77.30	39	3,835	1.02%
2019/09/16	1	80.50	0	0.00	77.50	1	3,934	0.03%
2019/09/12	10	77.50	0	0.00	76.80	10	3,825	0.26%
2019/09/06	0	0.00	6	75.00	76.00	-6	3,696	-0.16%
2019/09/03	6	74.28	1	75.00	74.10	5	3,726	0.13%
2019/09/02	0	0.00	2	71.00	71.60	-2	3,675	-0.05%
2019/08/28	3	69.07	0	0.00	68.00	3	3,922	0.08%
2019/08/26	10	70.80	0	0.00	71.30	10	3,998	0.25%
2019/08/22	0	0.00	70	71.51	71.30	-70	3,966	-1.76%
2019/08/16	0	0.00	5	72.60	73.50	-5	3,934	-0.13%
2019/08/15	5	71.40	0	0.00	71.40	5	3,938	0.13%
2019/08/02	0	0.00	100	72.69	73.40	-100	4,112	-2.43%
2019/08/01	30	75.52	20	75.80	75.40	10	4,051	0.25%
2019/07/31	1	76.50	0	0.00	76.60	1	4,034	0.02%
2019/07/30	40	77.08	22	80.23	75.80	18	4,001	0.45%
2019/07/29	10	82.00	10	82.10	79.90	0	3,882	0.00%
2019/07/26	23	81.56	20	80.91	81.60	3	3,842	0.08%
2019/07/25	1	80.00	7	80.19	79.80	-6	3,739	-0.16%
2019/07/24	0	0.00	22	80.65	79.80	-22	3,714	-0.59%
2019/07/23	1	79.60	0	0.00	79.00	1	3,639	0.03%
2019/07/22	1	80.10	0	0.00	78.80	1	3,615	0.03%
2019/07/19	121	78.34	10	79.40	79.20	111	3,610	3.08%	大買/鉅額交易
2019/07/18	6	79.73	7	77.60	76.80	-1	3,515	-0.03%
2019/07/17	5	76.98	84	76.02	78.10	-79	3,303	-2.39%
2019/07/16	133	74.15	3	71.20	74.00	130	2,902	4.48%	大買/鉅額交易
2019/07/09	2	71.10	70	70.27	70.50	-68	2,869	-2.37%
2019/06/24	0	0.00	1	65.90	66.10	-1	3,004	-0.03%
2019/06/21	14	66.96	7	69.81	66.90	7	2,962	0.24%
2019/06/19	0	0.00	35	69.47	69.90	-35	2,941	-1.19%
2019/06/18	0	0.00	70	69.74	69.30	-70	3,037	-2.30%
2019/06/14	0	0.00	7	69.96	69.60	-7	3,334	-0.21%
2019/06/13	0	0.00	21	70.77	69.60	-21	3,325	-0.63%
2019/06/12	66	71.73	5	70.70	70.00	61	3,290	1.85%
2019/06/11	6	70.00	0	0.00	69.30	6	3,206	0.19%
2019/06/10	71	69.95	3	70.23	70.10	68	3,183	2.14%
2019/06/06	0	0.00	3	68.77	68.70	-3	3,137	-0.10%
2019/06/05	67	68.65	2	66.85	68.60	65	3,078	2.11%
2019/06/03	0	0.00	2	66.10	64.10	-2	2,900	-0.07%
2019/05/31	6	64.93	12	65.08	65.40	-6	2,850	-0.21%
2019/05/28	0	0.00	1	62.20	62.20	-1	2,772	-0.04%
2019/05/21	11	64.01	0	0.00	63.10	11	2,864	0.38%
2019/05/14	0	0.00	2	59.60	60.40	-2	2,978	-0.07%
2019/05/13	11	59.40	0	0.00	59.00	11	3,060	0.36%
2019/04/23	0	68.60	0	0.00	68.20	0	4,058	0.00%
2019/04/18	2	68.15	10	67.23	70.00	-8	4,143	-0.19%
2019/04/17	0	0.00	2	69.50	69.40	-2	4,083	-0.05%
2019/04/11	1	74.60	1	75.50	74.00	0	4,398	0.00%
2019/04/10	1	73.60	0	0.00	74.50	1	4,433	0.02%
2019/04/09	1	73.60	0	0.00	73.60	1	4,515	0.02%
2019/04/08	0	73.90	0	0.00	74.10	0	4,521	0.00%
2019/04/03	0	0.00	1	74.00	73.70	-1	4,517	-0.02%
2019/04/02	2	72.15	1	72.60	72.00	1	4,550	0.02%
2019/03/21	0	0.00	1	76.90	74.20	-1	5,039	-0.02%
2019/03/20	3	75.87	2	76.20	75.80	1	4,979	0.02%
2019/02/20	0	0.00	1	70.40	70.10	-1	6,103	-0.02%
2019/02/19	1	72.10	2	71.05	70.10	-1	6,159	-0.02%
2019/02/18	1	68.60	1	68.10	68.50	0	6,167	0.00%
2019/02/13	1	69.20	0	0.00	68.70	1	6,744	0.01%
2019/02/12	3	70.80	3	71.73	70.00	0	6,721	0.00%
2019/02/11	0	0.00	31	70.15	69.90	-31	6,675	-0.46%
2019/01/30	3	68.70	43	68.57	65.80	-40	6,692	-0.60%
2019/01/29	72	66.58	6	66.30	66.90	66	6,755	0.98%
2019/01/28	5	66.50	1	66.70	66.30	4	6,809	0.06%
2019/01/25	1	66.30	1	64.80	64.40	0	6,929	0.00%
2019/01/24	1	65.40	3	63.50	65.60	-2	6,718	-0.03%
2019/01/21	0	55.20	0	0.00	55.20	0	6,652	0.00%
2019/01/15	0	0.00	1.3	54.61	56.50	-1.3	7,096	-0.02%
2019/01/10	5	55.28	5	55.36	55.10	0	7,773	0.00%
2019/01/09	0	0.00	2	53.10	53.00	-2	7,830	-0.03%
2019/01/08	1	52.40	0	0.00	52.50	1	7,968	0.01%
2019/01/07	3	52.80	2	54.30	52.80	1	8,129	0.01%
2019/01/02	0	0.00	1	61.00	61.10	-1	8,680	-0.01%
2018/12/28	2	66.30	1	65.50	65.00	1	8,801	0.01%
2018/12/24	2	67.90	6	67.65	67.10	-4	10,018	-0.04%
2018/12/22	4	64.83	0	0.00	65.00	4	10,207	0.04%
2018/12/19	0	0.00	10	61.10	60.50	-10	11,468	-0.09%
2018/12/17	0	0.00	1	63.40	63.20	-1	12,303	-0.01%
2018/12/13	3	66.90	2	66.20	65.00	1	12,579	0.01%
2018/12/03	2	69.00	0	0.00	68.30	2	14,797	0.01%
2018/11/30	1	68.00	2	68.80	67.80	-1	14,973	-0.01%
2018/11/29	10	68.98	1	70.70	68.20	9	14,764	0.06%
2018/11/26	2	70.30	2	71.45	72.30	0	14,478	0.00%
2018/11/23	5	75.00	55	76.11	74.80	-50	14,229	-0.35%
2018/11/22	0	0.00	61	78.46	76.50	-61	14,115	-0.43%
2018/11/21	26	80.34	12	81.70	80.30	14	14,052	0.10%
2018/11/20	5	80.70	2	80.00	80.00	3	14,013	0.02%
2018/11/19	37	80.62	14	80.99	80.70	23	14,004	0.16%
2018/11/16	0	80.80	7	81.33	80.30	-7	14,049	-0.05%
2018/11/15	53	82.26	12	84.48	82.20	41	13,976	0.29%
2018/11/14	29	84.14	73	85.22	83.80	-44	13,824	-0.32%
2018/11/13	2	79.45	1	80.20	80.90	1	13,419	0.01%
2018/11/12	3	81.47	10	81.30	80.20	-7	13,402	-0.05%
2018/11/08	10	79.80	12	81.64	78.50	-2	13,296	-0.02%
2018/11/07	60	80.65	22	81.73	80.30	38	13,236	0.29%
2018/11/06	60	80.69	9	81.67	79.50	51	13,157	0.39%
2018/11/05	1	79.00	5	80.18	78.60	-4	12,993	-0.03%
2018/11/02	3	77.63	40	77.88	77.70	-37	12,891	-0.29%
2018/10/31	40	74.98	2	74.20	74.30	38	12,596	0.30%
2018/10/30	2	74.30	5	74.00	74.20	-3	12,473	-0.02%
2018/10/29	5	72.10	0	0.00	72.20	5	12,330	0.04%
2018/10/24	7	81.84	5	81.62	81.10	2	11,906	0.02%
2018/10/23	6	82.58	25	82.68	81.40	-19	11,815	-0.16%
2018/10/22	5	80.82	14	81.18	81.80	-9	11,596	-0.08%
2018/10/19	4	78.20	4	78.20	78.70	0	11,432	0.00%
2018/10/18	17	76.58	4	75.00	76.90	13	11,219	0.12%
2018/10/16	1	77.00	1	78.30	75.50	0	10,849	0.00%
2018/10/15	10	78.50	11	80.36	78.00	-1	10,703	-0.01%
2018/10/12	18	80.33	9	78.90	81.00	9	10,551	0.09%
2018/10/11	11	81.12	12	79.30	77.40	-1	10,349	-0.01%
2018/10/09	10	85.31	3	85.90	86.00	7	10,213	0.07%
2018/10/08	2	85.15	4	85.83	83.00	-2	10,041	-0.02%
2018/10/05	18	86.47	19	85.66	86.00	-1	9,870	-0.01%
2018/10/04	17	86.69	14	86.18	88.90	3	9,556	0.03%
2018/10/03	5	88.60	5	87.72	84.30	0	9,225	0.00%
2018/10/02	1	94.10	5	92.18	90.00	-4	8,836	-0.05%
2018/10/01	8	90.34	3	89.17	92.50	5	8,548	0.06%
2018/09/28	18	95.13	67	95.30	90.90	-49	8,092	-0.61%
2018/09/27	28	98.54	38	97.57	99.00	-10	7,571	-0.13%
2018/09/26	47	95.81	39	95.95	100.00	8	7,234	0.11%
2018/09/25	39	94.84	53	91.78	91.40	-14	6,718	-0.21%
2018/09/21	58	90.43	16	89.67	93.50	42	6,141	0.68%
2018/09/20	7	85.40	27	85.28	86.20	-20	5,790	-0.35%
2018/09/19	39	84.83	12	84.85	84.40	27	5,686	0.47%
2018/09/18	25	85.27	29	84.41	83.50	-4	5,687	-0.07%
2018/09/17	28	84.38	21	83.83	85.20	7	5,506	0.13%
2018/09/14	13	78.78	4	80.35	80.00	9	5,357	0.17%
2018/09/13	1	86.30	16	84.38	83.10	-15	5,057	-0.30%
2018/09/12	35	82.91	32	83.20	85.00	3	4,890	0.06%
2018/09/11	37	77.93	26	78.21	79.50	11	5,000	0.22%
2018/09/10	22	76.88	25	76.04	77.50	-3	4,947	-0.06%
2018/09/07	25	73.82	24	73.57	74.50	1	4,690	0.02%
2018/09/06	10	70.50	11	70.15	69.30	-1	4,552	-0.02%
2018/09/05	3	69.50	19	68.08	69.70	-16	4,361	-0.37%
2018/09/04	1	63.00	0	0.00	63.40	1	4,267	0.02%
2018/09/03	0	0.00	1	63.30	62.60	-1	4,278	-0.02%
2018/08/31	10	64.30	0	0.00	63.80	10	4,283	0.23%
2018/08/28	6	63.23	0	0.00	62.00	6	4,388	0.14%
2018/08/24	3	61.93	0	0.00	62.00	3	4,559	0.07%
2018/08/23	7	62.76	0	0.00	62.90	7	4,554	0.15%
2018/08/20	1	61.60	1	61.30	61.50	0	4,545	0.00%
2018/08/17	2	61.10	0	0.00	60.50	2	4,488	0.04%
2018/08/14	1	62.60	0	0.00	63.60	1	4,522	0.02%
2018/08/02	1	68.90	0	0.00	68.80	1	4,448	0.02%
2018/08/01	1	69.70	0	0.00	69.30	1	4,488	0.02%
2018/07/31	0	0.00	2	69.25	69.30	-2	4,509	-0.04%
2018/07/30	1	70.40	0	0.00	68.70	1	4,552	0.02%
2018/07/26	1	68.70	0	0.00	68.30	1	4,516	0.02%
2018/07/25	0	0.00	1	70.70	69.80	-1	4,465	-0.02%
2018/07/24	0	0.00	1	71.60	70.10	-1	4,457	-0.02%
2018/07/23	2	70.70	0	0.00	70.00	2	4,763	0.04%
2018/07/20	1	68.70	0	0.00	69.00	1	4,936	0.02%
2018/07/19	0	0.00	1	68.00	68.30	-1	4,961	-0.02%
2018/07/18	1	68.70	0	0.00	68.10	1	4,975	0.02%
2018/07/17	11	71.97	18	69.28	67.20	-7	4,953	-0.14%
2018/07/16	9	68.74	4	68.33	70.60	5	4,762	0.10%
2018/07/10	2	64.50	0	0.00	65.40	2	4,665	0.04%
2018/07/05	0	0.00	1	61.20	61.00	-1	5,370	-0.02%
2018/06/25	0	0.00	3	63.50	62.10	-3	8,792	-0.03%
2018/06/22	0	0.00	4	61.25	61.60	-4	8,963	-0.04%
2018/06/21	0	0.00	3	67.83	66.20	-3	9,315	-0.03%
2018/06/20	16	70.97	17	69.77	70.20	-1	9,496	-0.01%
2018/06/19	1	67.00	1	65.50	69.50	0	9,680	0.00%
2018/06/15	11	64.53	0	0.00	63.20	11	9,827	0.11%
2018/06/14	7	65.84	6	63.80	62.50	1	9,898	0.01%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/07	3	57.37	0	0.00	56.60	3	10,840	0.03%
2018/05/31	0	0.00	1	49.70	49.35	-1	11,491	-0.01%
2018/05/30	0	0.00	1	50.20	50.00	-1	11,776	-0.01%
2018/05/28	0	0.00	2	49.90	50.30	-2	12,283	-0.02%
2018/05/25	0	0.00	3	57.07	55.10	-3	12,605	-0.02%
2018/05/04	0	0.00	1	53.40	53.40	-1	17,963	-0.01%
2018/04/27	18	72.34	18	71.33	73.80	0	18,128	0.00%
2018/04/26	4	75.65	4	78.60	73.70	0	17,823	0.00%
2018/04/25	1	79.00	0	0.00	81.80	1	17,643	0.01%
2018/04/24	0	0.00	1	81.50	81.00	-1	17,647	-0.01%
2018/04/23	1	83.10	2	83.40	83.50	-1	17,918	-0.01%
2018/04/20	0	0.00	10	84.30	82.60	-10	17,939	-0.06%
2018/04/19	0	0.00	20	82.00	83.50	-20	17,908	-0.11%
2018/04/18	32	83.26	0	0.00	83.10	32	17,921	0.18%
2018/04/16	1	86.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	1	84.00	3	83.00	84.80	-2	18,169	-0.01%
2018/04/12	0	0.00	3	85.33	85.00	-3	18,343	-0.02%
2018/04/11	18	84.31	28	84.44	86.00	-10	18,776	-0.05%
2018/04/10	27	93.12	23	93.14	83.30	4	18,412	0.02%
2018/04/09	15	88.39	28	87.61	92.50	-13	17,913	-0.07%
2018/04/03	23	83.05	21	83.47	84.10	2	17,701	0.01%
2018/04/02	28	83.59	12	82.48	81.70	16	17,646	0.09%
2018/03/31	12	81.66	20	81.34	80.50	-8	17,313	-0.05%
2018/03/30	75	80.36	70	81.15	83.40	5	16,682	0.03%
2018/03/29	50	73.17	44	74.77	75.90	6	15,958	0.04%
2018/03/28	0	0.00	1	69.40	69.00	-1	15,366	-0.01%
2018/03/27	3	70.67	2	70.10	69.50	1	15,310	0.01%
2018/03/26	0	0.00	1	69.00	70.00	-1	15,026	-0.01%
2018/03/23	10	67.10	10	66.45	67.50	0	14,647	0.00%
2018/03/22	7	61.26	7	64.70	65.70	0	14,338	0.00%
2018/03/21	1	67.00	2	66.05	65.70	-1	13,650	-0.01%
2018/03/19	6	65.35	17	66.24	63.10	-11	13,399	-0.08%
2018/03/16	3	62.00	2	62.15	61.20	1	13,028	0.01%
2018/03/15	2	62.05	0	0.00	61.40	2	12,907	0.02%
2018/03/13	5	64.30	3	63.77	60.00	2	12,630	0.02%
2018/03/09	13	58.72	0	0.00	57.20	13	11,822	0.11%
2018/03/02	1	63.30	2	62.75	61.80	-1	10,941	-0.01%
2018/03/01	2	64.00	12	62.27	63.50	-10	10,699	-0.09%
2018/02/27	22	61.70	10	61.19	62.50	12	10,391	0.12%
2018/02/26	7	58.04	15	57.20	59.00	-8	10,017	-0.08%
2018/02/23	16	66.79	18	64.13	56.50	-2	9,342	-0.02%
2018/02/22	9	62.12	9.6	61.36	62.70	-0.6	8,886	-0.01%
2018/02/21	11	55.51	21	54.44	57.00	-10	8,514	-0.12%
2018/02/12	13	51.31	1	49.00	51.90	12	8,049	0.15%
2018/02/09	8	47.64	5	47.76	47.20	3	7,837	0.04%
2018/02/08	5	47.68	11	47.95	46.30	-6	7,587	-0.08%
2018/02/07	13	52.87	23.4	50.44	48.95	-10.4	7,199	-0.14%
2018/02/06	20	57.82	5	56.32	52.20	15	6,565	0.23%
2018/02/05	13	55.47	14	56.80	58.00	-1	5,914	-0.02%
2018/02/02	16	52.23	37	52.00	52.80	-21	5,273	-0.40%
2018/02/01	36	46.98	20	46.12	48.00	16	4,891	0.33%
2018/01/31	17	42.78	7	43.55	43.65	10	4,577	0.22%
2018/01/29	1	37.80	6	40.25	39.70	-5	4,515	-0.11%
2018/01/23	0	0.00	1	40.40	41.60	-1	4,313	-0.02%
2018/01/18	1	37.50	30	35.50	37.50	-29	4,220	-0.69%
2018/01/17	30	29.70	5	34.40	34.10	25	4,175	0.60%
2018/01/16	5	33.00	1	33.00	33.00	4	3,850	0.10%
2018/01/10	0	0.00	5.7	41.10	41.10	-5.7	3,707	-0.15%
2018/01/09	3	36.23	1	37.00	37.40	2	3,597	0.06%
2018/01/08	10	33.65	0	34.00	34.00	10	3,450	0.29%
2018/01/05	0	0.00	0	30.80	30.95	0	3,223	0.00%
2018/01/04	1	26.90	1	27.10	28.15	0	2,767	0.00%
2018/01/03	1	25.20	0	0.00	25.60	1	2,512	0.04%