世紀鋼 (9958)-陽信券商分點個股進出

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
285.5
漲跌
▼6.5
漲幅
-2.23%
成交量
5,474張
產業
上市鋼鐵類股
821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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/05/30	4	287.50	4	288.00	285.50	0	8,658	0.00%
2024/05/29	3	296.67	4	298.38	292.00	-1	8,655	-0.01%
2024/05/28	3	302.33	2	299.25	302.00	1	8,624	0.01%
2024/05/27	8	304.63	3	300.33	297.00	5	8,627	0.06%
2024/05/24	4	296.38	4.1	295.80	299.50	-0.1	8,472	0.00%
2024/05/23	6	292.17	5	289.00	288.50	1	8,346	0.01%
2024/05/22	12	290.75	13	292.69	294.50	-1	8,328	-0.01%
2024/05/21	6	264.92	8	269.38	275.50	-2	8,077	-0.02%
2024/05/20	5.1	252.41	3	255.00	250.50	2.1	7,769	0.03%
2024/05/17	3	248.33	5	249.30	252.50	-2	7,690	-0.03%
2024/05/16	0	0.00	3	250.00	243.00	-3	7,576	-0.04%
2024/05/15	3	260.50	19	269.68	240.50	-16	7,505	-0.21%
2024/05/14	0	0.00	10	245.00	248.50	-10	7,230	-0.14%
2024/05/13	1	232.00	3	236.00	236.00	-2	6,998	-0.03%
2024/05/10	1	227.00	1	230.50	224.50	0	6,820	0.00%
2024/05/09	54	235.01	23	234.83	225.50	31	6,721	0.46%
2024/05/08	0.1	231.00	1	229.51	231.00	-0.9	6,564	-0.01%
2024/05/07	1	215.50	0	0.00	210.00	1	6,467	0.02%
2024/05/03	1	229.50	5	229.40	230.00	-4	6,489	-0.06%
2024/05/02	0	0.00	1	229.00	230.00	-1	6,487	-0.02%
2024/04/30	1	223.50	0	0.00	223.50	1	6,468	0.02%
2024/04/25	3	208.67	3	211.50	207.50	0	6,699	0.00%
2024/04/23	3	196.83	0	0.00	194.00	3	6,756	0.04%
2024/04/18	1	214.00	1	215.00	215.50	0	6,969	0.00%
2024/04/17	2	216.50	2	220.00	216.50	0	6,996	0.00%
2024/04/16	0	0.00	4	211.63	211.50	-4	7,118	-0.06%
2024/04/15	10	213.00	11	215.77	210.00	-1	7,041	-0.01%
2024/04/12	2	199.00	3	200.83	206.50	-1	6,916	-0.01%
2024/04/11	8	204.44	0	0.00	200.50	8	6,878	0.12%
2024/04/10	1	223.50	0	0.00	222.50	1	6,709	0.01%
2024/04/08	1	211.50	1	214.00	213.50	0	6,659	0.00%
2024/04/03	2	214.50	2	214.25	216.00	0	6,637	0.00%
2024/03/29	1	218.50	1	219.50	218.50	0	6,595	0.00%
2024/03/27	0	224.50	0	0.00	221.50	0	6,580	0.00%
2024/03/22	0	0.00	2	222.00	221.00	-2	6,440	-0.03%
2024/03/21	2	217.75	0	0.00	219.50	2	6,438	0.03%
2024/03/20	1	200.50	1	203.50	207.50	0	6,744	0.00%
2024/03/15	0	0.00	1	226.00	225.00	-1	6,641	-0.02%
2024/03/13	0	0.00	1	253.00	246.00	-1	6,671	-0.01%
2024/03/12	11	245.91	10	228.00	248.50	1	6,712	0.01%
2024/03/08	0.2	237.00	0	0.00	238.50	0.2	6,830	0.00%
2024/03/01	0	0.00	16	254.56	260.00	-16	6,539	-0.24%
2024/02/27	5	249.50	5	249.50	249.50	0	6,532	0.00%
2024/02/26	5	259.50	0	0.00	254.00	5	6,507	0.08%
2024/02/23	27	261.52	16	255.25	253.00	11	6,487	0.17%
2024/02/22	1	256.50	1	257.50	254.50	0	6,364	0.00%
2024/02/16	10	246.50	10	246.50	248.00	0	6,428	0.00%
2024/01/29	5	226.00	5	226.50	225.00	0	6,876	0.00%
2024/01/23	1	224.00	1	220.50	220.50	0	7,271	0.00%
2024/01/18	3	201.50	3	197.00	197.00	0	6,972	0.00%
2024/01/17	3	200.83	3	205.67	205.00	0	6,919	0.00%
2024/01/16	1	203.50	2	204.75	204.50	-1	6,830	-0.01%
2024/01/15	0	0.00	1	199.50	203.50	-1	6,744	-0.01%
2024/01/09	1	185.00	1	186.50	186.50	0	6,323	0.00%
2024/01/03	0	0.00	2	176.50	177.50	-2	6,295	-0.03%
2024/01/02	2	175.00	0	0.00	173.50	2	6,320	0.03%
2023/12/28	0	0.00	2	172.25	173.50	-2	6,368	-0.03%
2023/12/27	2	169.50	0	0.00	168.00	2	6,389	0.03%
2023/12/26	0	0.00	1	172.50	172.50	-1	6,375	-0.02%
2023/12/21	2	173.25	2	173.00	173.50	0	6,430	0.00%
2023/12/19	1	179.00	1	180.00	181.50	0	6,383	0.00%
2023/12/18	1	178.50	1	178.50	181.50	0	6,314	0.00%
2023/12/15	7	192.50	6	188.25	172.00	1	6,262	0.02%
2023/12/05	0	0.00	1	177.00	179.00	-1	6,182	-0.02%
2023/12/04	0	0.00	2	167.00	171.00	-2	6,046	-0.03%
2023/11/30	2	167.00	2	167.00	166.00	0	6,185	0.00%
2023/11/27	1	168.00	0	0.00	166.50	1	6,305	0.02%
2023/11/24	1	170.50	1	173.00	173.50	0	6,299	0.00%
2023/11/08	0	0.00	1	146.00	147.00	-1	5,657	-0.02%
2023/11/06	2	141.25	1	142.50	141.00	1	5,696	0.02%
2023/11/03	2	138.75	2	139.75	140.00	0	5,700	0.00%
2023/11/02	1	142.50	1	140.00	139.50	0	5,716	0.00%
2023/11/01	2	142.00	2	142.00	143.50	0	5,589	0.00%
2023/10/27	1	169.00	1	167.50	167.50	0	5,387	0.00%
2023/10/24	1	173.00	1	171.00	172.00	0	5,466	0.00%
2023/10/19	1	175.00	1	173.00	173.00	0	5,913	0.00%
2023/10/17	0	0.00	1	179.50	179.50	-1	5,956	-0.02%
2023/10/13	1	175.00	0	0.00	172.00	1	6,119	0.02%
2023/10/06	2	174.25	2	176.75	176.00	0	6,735	0.00%
2023/10/04	2	177.50	2	180.25	182.00	0	6,988	0.00%
2023/10/03	1	179.00	3	177.67	176.50	-2	7,197	-0.03%
2023/09/20	4	185.00	0	0.00	183.00	4	8,701	0.05%
2023/09/19	0	0.00	12	185.00	187.00	-12	8,614	-0.14%
2023/09/15	6	174.50	6	180.50	178.50	0	8,215	0.00%
2023/09/05	7	162.07	1	165.00	165.00	6	7,660	0.08%
2023/08/29	0	0.00	5	158.10	157.00	-5	7,445	-0.07%
2023/08/28	0	0.00	5	150.50	150.00	-5	7,327	-0.07%
2023/08/21	1	138.50	1	140.00	138.50	0	7,474	0.00%
2023/08/18	1	140.00	0	0.00	138.50	1	7,510	0.01%
2023/08/08	1	160.50	1	161.00	157.00	0	7,172	0.00%
2023/08/04	0	0.00	2	153.00	153.00	-2	7,112	-0.03%
2023/08/02	2	151.75	1	157.00	151.50	1	7,156	0.01%
2023/08/01	2	155.00	0	0.00	156.00	2	7,157	0.03%
2023/07/27	6	163.67	2	164.25	163.50	4	7,092	0.06%
2023/07/26	10	164.80	3	164.00	164.00	7	7,021	0.10%
2023/07/25	17	162.50	16	163.53	164.50	1	6,878	0.01%
2023/07/24	12	159.46	10	156.50	158.50	2	6,735	0.03%
2023/07/20	7	147.00	7	147.50	147.50	0	6,443	0.00%
2023/07/19	1	141.00	3	144.33	142.50	-2	6,420	-0.03%
2023/07/18	2	144.25	1	142.00	141.50	1	6,490	0.02%
2023/07/17	1	149.50	3	148.83	149.00	-2	6,392	-0.03%
2023/07/14	2	145.00	0	0.00	144.00	2	6,242	0.03%
2023/07/13	0	0.00	1	145.50	144.50	-1	6,123	-0.02%
2023/07/11	2	143.25	0	0.00	140.50	2	5,853	0.03%
2023/07/10	1	143.50	1	145.00	146.00	0	5,727	0.00%
2023/07/07	13	140.88	15	143.10	144.00	-2	5,747	-0.03%
2023/07/03	1	140.50	2	137.25	137.50	-1	5,175	-0.02%
2023/06/30	4	131.88	5	133.60	136.00	-1	4,961	-0.02%
2023/06/29	5	127.50	7	128.86	129.50	-2	4,553	-0.04%
2023/06/28	4	117.00	8	116.88	118.00	-4	4,363	-0.09%
2023/06/20	0	0.00	9	111.78	112.50	-9	4,249	-0.21%
2023/06/16	2	115.50	4	113.00	113.00	-2	4,261	-0.05%
2023/06/15	0	0.00	3	110.83	113.00	-3	4,258	-0.07%
2023/06/14	1	108.50	0	0.00	111.00	1	4,242	0.02%
2023/06/13	1	110.00	0	0.00	108.50	1	4,231	0.02%
2023/06/09	0	0.00	10	116.00	116.00	-10	4,198	-0.24%
2023/06/08	2	114.00	0	0.00	110.00	2	4,149	0.05%
2023/06/07	1	112.00	3	111.50	112.50	-2	4,176	-0.05%
2023/06/05	4	109.50	0	0.00	109.50	4	4,162	0.10%
2023/06/02	2	110.50	1	111.00	110.00	1	4,182	0.02%
2023/06/01	2	111.00	0	0.00	111.00	2	4,174	0.05%
2023/05/31	2	108.50	0	0.00	109.00	2	4,137	0.05%
2023/05/29	2	111.00	13	111.42	109.50	-11	4,073	-0.27%
2023/05/26	0	0.00	3	101.50	103.00	-3	3,928	-0.08%
2023/05/25	6	98.70	1	99.00	98.60	5	3,868	0.13%
2023/05/24	2	98.80	1	99.20	98.60	1	3,857	0.03%
2023/05/23	3	102.17	2	101.50	101.00	1	3,851	0.03%
2023/05/22	1	102.50	3	102.17	102.50	-2	3,926	-0.05%
2023/05/19	3	98.33	0	0.00	98.00	3	3,934	0.08%
2023/05/15	1	98.40	1	98.50	98.20	0	3,957	0.00%
2023/05/12	2	98.40	1	100.00	100.00	1	3,985	0.03%
2023/05/11	7	100.71	3	100.17	100.00	4	3,975	0.10%
2023/05/10	4	104.25	3	104.67	103.50	1	3,949	0.03%
2023/05/09	7	105.57	2	105.50	103.00	5	3,939	0.13%
2023/05/08	7	109.93	1	109.50	109.00	6	3,971	0.15%
2023/05/05	7	115.07	1	114.50	114.00	6	3,883	0.15%
2023/05/04	2	115.50	0	0.00	117.50	2	3,912	0.05%
2023/05/03	3	115.33	7	116.71	116.00	-4	4,009	-0.10%
2023/05/02	1	113.00	1	113.50	113.50	0	3,968	0.00%
2023/04/27	1	109.00	1	109.00	108.50	0	4,030	0.00%
2023/04/25	1	110.00	0	0.00	109.00	1	4,004	0.02%
2023/04/24	2	113.00	0	0.00	113.50	2	3,966	0.05%
2023/04/21	2	114.50	4	116.50	115.00	-2	3,934	-0.05%
2023/04/20	3	115.33	5	117.90	114.50	-2	3,810	-0.05%
2023/04/19	10	117.10	11	118.14	115.50	-1	3,799	-0.03%
2023/04/18	6	114.92	8	117.00	114.00	-2	3,722	-0.05%
2023/04/17	11	114.59	6	116.33	115.50	5	3,711	0.13%
2023/04/14	2	110.00	0	0.00	112.00	2	3,647	0.05%
2023/04/13	3	112.50	8	112.19	112.50	-5	3,634	-0.14%
2023/04/12	11	105.50	17	108.53	112.50	-6	3,558	-0.17%
2023/04/11	6	105.00	1	105.00	106.00	5	3,367	0.15%
2023/04/10	1	105.50	20	106.08	105.00	-19	3,443	-0.55%
2023/04/07	0	0.00	3	102.00	102.50	-3	3,296	-0.09%
2023/04/06	0	0.00	2	96.65	98.00	-2	3,247	-0.06%
2023/03/30	6	93.30	0	0.00	92.40	6	3,436	0.17%
2023/03/29	2	94.95	1	98.10	93.60	1	3,410	0.03%
2023/03/28	1	96.60	0	0.00	96.50	1	3,430	0.03%
2023/03/23	0	0.00	1	99.10	99.00	-1	3,527	-0.03%
2023/03/22	1	98.40	1	98.40	98.30	0	3,549	0.00%
2023/03/21	0	0.00	5	98.50	98.50	-5	3,565	-0.14%
2023/03/20	5	100.00	0	0.00	99.50	5	3,563	0.14%
2023/03/16	1	98.10	0	0.00	96.10	1	3,686	0.03%
2023/03/15	3	98.70	0	0.00	97.90	3	3,776	0.08%
2023/03/13	2	99.00	4	102.00	102.00	-2	3,864	-0.05%
2023/03/10	3	99.00	0	0.00	98.50	3	3,921	0.08%
2023/03/09	4	102.50	0	0.00	102.50	4	3,897	0.10%
2023/03/07	1	105.50	1	104.50	107.00	0	3,966	0.00%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/02/20	0	0.00	1	103.50	106.50	-1	4,187	-0.02%
2023/02/17	0	0.00	2	101.75	102.50	-2	4,128	-0.05%
2023/02/16	1	99.10	1	101.50	99.00	0	4,124	0.00%
2023/02/15	0	0.00	2	100.40	100.00	-2	4,121	-0.05%
2023/02/09	2	98.45	0	0.00	97.70	2	4,117	0.05%
2023/02/08	1	98.50	0	0.00	98.40	1	4,093	0.02%
2023/02/07	2	99.20	0	0.00	99.50	2	4,073	0.05%
2023/02/06	4	100.65	0	0.00	99.60	4	4,063	0.10%
2023/02/03	0	0.00	2	106.00	105.00	-2	3,971	-0.05%
2023/02/01	5	104.00	3	104.17	105.00	2	3,987	0.05%
2023/01/31	0	0.00	3	98.73	99.10	-3	3,898	-0.08%
2023/01/30	2	95.95	1	96.30	95.80	1	3,893	0.03%
2023/01/17	1	94.60	1	93.90	95.00	0	4,001	0.00%
2023/01/13	1	92.00	0	0.00	91.70	1	4,093	0.02%
2023/01/12	1	94.40	1	92.60	92.60	0	4,140	0.00%
2023/01/10	2	94.20	2	93.30	93.30	0	4,159	0.00%
2023/01/09	0	0.00	16	92.89	93.30	-16	4,100	-0.39%
2023/01/05	1	90.10	0	0.00	89.50	1	4,011	0.02%
2023/01/04	0	0.00	25	92.40	91.70	-25	3,978	-0.63%
2023/01/03	0	0.00	3	91.03	90.90	-3	3,951	-0.08%
2022/12/30	3	89.63	1	88.60	88.60	2	3,912	0.05%
2022/12/29	1	90.00	1	91.30	90.80	0	3,854	0.00%
2022/12/28	0	0.00	32	91.89	91.90	-32	3,763	-0.85%
2022/12/27	0	0.00	0.2	87.70	88.00	-0.2	3,626	0.00%
2022/12/26	1	87.10	0	0.00	86.20	1	3,627	0.03%
2022/12/23	6	89.25	5	89.60	88.90	1	3,619	0.03%
2022/12/22	12	89.00	38	89.20	90.00	-26	3,537	-0.73%
2022/12/21	0	0.00	7	86.34	83.70	-7	3,507	-0.20%
2022/12/20	5	84.10	0	0.00	81.70	5	3,520	0.14%
2022/12/19	1	87.10	0	0.00	85.50	1	3,524	0.03%
2022/12/16	2	88.85	0	0.00	87.70	2	3,573	0.06%
2022/12/15	2	90.70	0	0.00	90.90	2	3,556	0.06%
2022/12/14	0	0.00	1	89.80	90.30	-1	3,528	-0.03%
2022/12/12	1	86.60	0	0.00	88.30	1	3,484	0.03%
2022/12/09	1	90.00	0	0.00	88.50	1	3,476	0.03%
2022/12/08	20	87.80	1	87.50	90.00	19	3,421	0.56%
2022/12/07	6	90.02	2	88.80	85.90	4	3,324	0.12%
2022/12/06	0.2	90.83	7.2	90.58	90.20	-7.1	3,217	-0.22%
2022/12/05	1	90.20	15.3	90.00	88.80	-14.3	3,152	-0.45%
2022/12/02	23	88.66	1.2	87.60	88.70	21.8	3,095	0.70%
2022/11/30	1	84.40	1	85.10	85.00	0	2,989	0.00%
2022/11/29	1	83.70	5	85.38	85.10	-4	2,969	-0.13%
2022/11/28	35	82.50	0	0.00	82.50	35	2,896	1.21%
2022/11/25	2	82.30	10	81.00	80.50	-8	2,882	-0.28%
2022/11/24	1	82.00	0	0.00	82.50	1	2,859	0.03%
2022/11/22	1.3	83.69	0	0.00	82.90	1.3	2,816	0.05%
2022/11/21	30.4	85.67	25	85.08	86.30	5.4	2,738	0.20%
2022/11/18	2	80.00	0	0.00	79.50	2	2,648	0.08%
2022/11/16	2	80.00	0	0.00	81.90	2	2,656	0.08%
2022/11/15	0	0.00	4	82.00	81.80	-4	2,614	-0.15%
2022/11/14	0	0.00	1	81.30	81.70	-1	2,645	-0.04%
2022/11/09	2	79.60	10	79.70	78.30	-8	3,016	-0.27%
2022/11/08	0	0.00	2	80.50	80.20	-2	2,979	-0.07%
2022/11/07	2	79.15	0	0.00	79.40	2	2,957	0.07%
2022/11/04	0	0.00	1	78.70	78.50	-1	2,964	-0.03%
2022/11/03	1	78.30	2	78.70	78.40	-1	2,957	-0.03%
2022/10/31	6	79.65	1	80.10	77.00	5	2,895	0.17%
2022/10/28	6	81.05	1	81.20	80.80	5	2,838	0.18%
2022/10/27	7	80.81	5	80.56	81.20	2	2,823	0.07%
2022/10/26	2	78.60	4	79.78	80.00	-2	2,780	-0.07%
2022/10/25	2	78.15	3	77.83	80.00	-1	2,724	-0.04%
2022/10/24	15	77.69	4	78.15	78.10	11	2,582	0.43%
2022/10/21	0	0.00	1	72.90	73.60	-1	2,496	-0.04%
2022/10/20	1	69.30	0	0.00	71.60	1	2,421	0.04%
2022/10/19	8	70.96	5	71.80	70.40	3	2,376	0.13%
2022/10/04	0	0.00	2	65.30	65.40	-2	2,561	-0.08%
2022/10/03	2	63.80	4	62.55	63.60	-2	2,546	-0.08%
2022/09/30	2	62.70	2	61.90	62.80	0	2,559	0.00%
2022/09/27	2	67.00	0	0.00	66.80	2	2,548	0.08%
2022/09/26	0	0.00	1	68.20	66.40	-1	2,544	-0.04%
2022/09/23	4	71.63	8	74.70	70.40	-4	2,556	-0.16%
2022/09/22	1	76.20	0	0.00	76.20	1	2,561	0.04%
2022/09/21	4	79.43	2	79.20	78.30	2	2,574	0.08%
2022/09/20	0	0.00	2	78.00	77.90	-2	2,636	-0.08%
2022/09/19	2	81.30	0	0.00	80.80	2	2,673	0.07%
2022/09/12	14	82.71	12	81.51	83.70	2	2,837	0.07%
2022/09/07	2	81.50	0	0.00	80.50	2	2,967	0.07%
2022/09/06	0	0.00	12	82.04	82.00	-12	3,156	-0.38%
2022/09/05	3	83.60	0	0.00	83.00	3	3,182	0.09%
2022/09/02	2	85.50	0	0.00	84.60	2	3,185	0.06%
2022/09/01	0	0.00	4	85.90	85.30	-4	3,198	-0.13%
2022/08/31	1	87.00	0	0.00	87.30	1	3,214	0.03%
2022/08/30	2	85.80	0	0.00	86.50	2	3,228	0.06%
2022/08/29	0	0.00	10	85.30	85.40	-10	3,241	-0.31%
2022/08/26	14	86.74	7	86.63	86.10	7	3,237	0.22%
2022/08/24	2	87.70	0	0.00	88.20	2	3,225	0.06%
2022/08/23	0	0.00	4	86.90	86.60	-4	3,215	-0.12%
2022/08/19	11	85.42	2	86.10	86.50	9	3,243	0.28%
2022/08/18	14	83.93	3	83.53	83.90	11	3,198	0.34%
2022/08/17	16	90.96	20	90.11	88.00	-4	3,013	-0.13%
2022/08/16	3	98.20	0	0.00	97.70	3	2,843	0.11%
2022/08/11	5	99.20	0	0.00	99.10	5	2,927	0.17%
2022/08/09	0	0.00	2	99.80	101.00	-2	2,968	-0.07%
2022/08/08	3	100.00	0	0.00	100.00	3	3,027	0.10%
2022/08/04	2	95.80	0	0.00	97.20	2	3,186	0.06%
2022/07/29	0	0.00	2	101.50	102.00	-2	3,250	-0.06%
2022/07/28	0	0.00	1	101.00	100.50	-1	3,278	-0.03%
2022/07/26	0	0.00	3	99.80	99.40	-3	3,399	-0.09%
2022/07/25	13	100.38	0	0.00	100.00	13	3,457	0.38%
2022/07/22	2	98.15	4	99.00	98.00	-2	3,576	-0.06%
2022/07/21	0	0.00	8	96.75	97.80	-8	3,745	-0.21%
2022/07/20	0	0.00	30	97.94	97.40	-30	4,535	-0.66%
2022/07/19	3	97.27	2	97.60	97.40	1	4,609	0.02%
2022/07/18	30	92.71	0	0.00	94.50	30	4,654	0.64%
2022/07/15	2	94.05	0	0.00	94.40	2	4,720	0.04%
2022/07/14	3	94.23	10	95.60	96.30	-7	4,833	-0.14%
2022/07/13	5	99.76	0	0.00	96.40	5	4,957	0.10%
2022/07/12	3	99.63	0	0.00	98.00	3	5,311	0.06%
2022/07/08	7	105.14	4	105.00	105.00	3	6,030	0.05%
2022/07/07	1	106.50	1	107.50	106.00	0	6,067	0.00%
2022/07/04	1	109.50	1	110.00	112.50	0	6,096	0.00%
2022/07/01	1	111.00	3	110.50	109.00	-2	6,082	-0.03%
2022/06/30	0	0.00	1	111.50	110.50	-1	6,034	-0.02%
2022/06/29	0	0.00	2	110.50	110.50	-2	6,062	-0.03%
2022/06/28	1	108.00	0	0.00	108.50	1	6,091	0.02%
2022/06/24	6	104.42	6	105.75	107.50	0	6,191	0.00%
2022/06/16	0	0.00	3	106.00	105.50	-3	6,414	-0.05%
2022/06/15	5	110.60	1	113.50	108.00	4	6,386	0.06%
2022/06/14	2	108.50	0	0.00	110.00	2	6,176	0.03%
2022/06/13	3	113.50	3	112.00	112.00	0	6,137	0.00%
2022/06/09	3	115.00	5	114.80	114.50	-2	6,112	-0.03%
2022/06/08	0	0.00	2	113.00	113.50	-2	6,089	-0.03%
2022/06/02	1	112.50	0	0.00	112.50	1	6,122	0.02%
2022/06/01	2	114.75	0	0.00	114.00	2	6,132	0.03%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	7	117.29	7	116.00	116.50	0	6,120	0.00%
2022/05/27	5	114.00	0	0.00	113.00	5	6,065	0.08%
2022/05/26	1	114.00	0	0.00	112.50	1	6,065	0.02%
2022/05/19	0	0.00	5	118.50	119.00	-5	5,901	-0.08%
2022/05/18	7	121.14	12	119.92	120.00	-5	5,866	-0.09%
2022/05/17	2	119.00	0	0.00	118.50	2	5,839	0.03%
2022/05/16	29	117.69	21	116.40	118.50	8	5,809	0.14%
2022/05/13	1	115.00	0	0.00	116.00	1	5,750	0.02%
2022/05/11	3	117.33	0	0.00	115.50	3	5,588	0.05%
2022/05/06	1	122.50	2	121.25	119.50	-1	5,498	-0.02%
2022/05/03	0	0.00	6	123.50	123.50	-6	5,418	-0.11%
2022/04/28	7	129.00	3	131.00	125.00	4	5,336	0.07%
2022/04/27	5	131.80	1	134.00	134.00	4	5,177	0.08%
2022/04/26	8	134.19	10	134.55	133.50	-2	5,001	-0.04%
2022/04/25	1	127.00	1	127.50	127.50	0	4,210	0.00%
2022/04/22	2	129.25	1	128.50	128.50	1	4,124	0.02%
2022/04/21	5	131.50	0	0.00	127.50	5	4,080	0.12%
2022/04/20	3	132.00	0	0.00	131.00	3	4,037	0.07%
2022/04/19	16	133.63	15	134.73	133.50	1	3,920	0.03%
2022/04/18	8	132.81	10	134.20	132.50	-2	3,801	-0.05%
2022/04/15	11	129.45	21	128.90	130.50	-10	3,517	-0.28%
2022/04/14	0	0.00	8	120.19	124.00	-8	3,058	-0.26%
2022/04/13	0	0.00	4	119.50	117.50	-4	2,849	-0.14%
2022/04/12	4	118.00	1	117.00	118.50	3	2,793	0.11%
2022/04/11	0	0.00	3	117.83	115.00	-3	2,716	-0.11%
2022/04/08	0	0.00	2	116.00	116.50	-2	2,684	-0.07%
2022/04/01	2	116.50	0	0.00	115.50	2	2,591	0.08%
2022/03/31	0	0.00	3	111.50	111.00	-3	2,490	-0.12%
2022/03/30	3	112.83	2	114.00	112.50	1	2,432	0.04%
2022/03/29	5	115.00	0	0.00	113.50	5	2,388	0.21%
2022/03/28	0	0.00	1	118.00	121.50	-1	2,230	-0.04%
2022/03/25	1	120.00	2	119.00	119.00	-1	2,145	-0.05%
2022/03/24	4	118.13	13	117.77	119.50	-9	2,259	-0.40%
2022/03/18	5	109.80	0	0.00	109.00	5	2,212	0.23%
2022/03/08	2	105.00	0	0.00	105.00	2	2,187	0.09%
2022/03/04	0	0.00	2	114.00	112.00	-2	2,133	-0.09%
2022/01/26	5	105.50	0	0.00	106.00	5	2,482	0.20%
2022/01/14	5	114.50	0	0.00	115.00	5	2,695	0.19%
2022/01/12	0	0.00	1	115.50	116.00	-1	2,715	-0.04%
2022/01/10	0	0.00	5	119.50	121.00	-5	2,728	-0.18%
2022/01/07	2	116.50	4	116.63	116.50	-2	2,746	-0.07%
2022/01/05	0	0.00	1	113.50	112.00	-1	2,868	-0.03%
2022/01/03	1	109.50	3	113.50	114.00	-2	3,122	-0.06%
2021/12/29	1	110.00	1	111.00	111.00	0	4,067	0.00%
2021/12/28	1	109.50	0	0.00	110.50	1	4,345	0.02%
2021/12/24	3	111.00	1	110.50	110.50	2	5,362	0.04%
2021/12/20	7	118.43	11	117.32	114.00	-4	5,569	-0.07%
2021/12/17	2	117.75	10	116.45	116.50	-8	5,313	-0.15%
2021/12/16	0	0.00	2	110.50	111.00	-2	5,099	-0.04%
2021/12/15	0	0.00	3	109.00	109.00	-3	5,101	-0.06%
2021/12/14	5	109.30	1	111.50	108.50	4	5,104	0.08%
2021/12/09	2	110.00	0	0.00	110.00	2	5,102	0.04%
2021/12/08	0	0.00	2	110.50	110.50	-2	5,113	-0.04%
2021/12/07	2	111.00	0	0.00	111.00	2	5,148	0.04%
2021/12/06	1	110.00	0	0.00	110.50	1	5,157	0.02%
2021/12/03	5	112.50	2	111.00	110.50	3	5,182	0.06%
2021/12/02	2	110.50	0	0.00	110.00	2	5,170	0.04%
2021/12/01	5	112.00	0	0.00	112.00	5	5,183	0.10%
2021/11/30	0	0.00	6	109.92	112.00	-6	5,196	-0.12%
2021/11/29	3	108.00	2	109.50	109.00	1	5,193	0.02%
2021/11/26	0	0.00	4	110.75	110.00	-4	5,190	-0.08%
2021/11/25	8	112.69	5	111.50	111.50	3	5,200	0.06%
2021/11/24	2	113.25	0	0.00	112.00	2	5,212	0.04%
2021/11/23	0	0.00	5	111.50	111.00	-5	5,118	-0.10%
2021/11/22	3	110.67	0	0.00	109.50	3	5,143	0.06%
2021/11/19	0	0.00	1	112.50	111.50	-1	5,154	-0.02%
2021/11/18	7	108.00	2	107.00	109.00	5	5,126	0.10%
2021/11/17	0	0.00	5	108.50	107.50	-5	5,138	-0.10%
2021/11/16	3	108.83	0	0.00	108.50	3	5,148	0.06%
2021/11/15	7	108.50	5	108.50	109.00	2	5,155	0.04%
2021/11/12	7	111.00	0	0.00	111.00	7	5,142	0.14%
2021/11/09	2	115.00	0	0.00	114.50	2	5,111	0.04%
2021/11/08	0	0.00	4	115.75	114.00	-4	5,101	-0.08%
2021/11/03	2	112.00	2	113.50	112.00	0	5,088	0.00%
2021/11/02	2	111.00	0	0.00	111.50	2	5,088	0.04%
2021/11/01	2	118.00	2	115.00	115.00	0	5,076	0.00%
2021/10/29	5	112.00	0	0.00	113.00	5	5,063	0.10%
2021/10/28	0	0.00	1	111.50	114.00	-1	5,017	-0.02%
2021/10/27	0	0.00	4	108.50	109.00	-4	4,896	-0.08%
2021/10/25	2	105.50	0	0.00	105.50	2	4,873	0.04%
2021/10/22	5	105.50	0	0.00	105.50	5	4,896	0.10%
2021/10/20	5	107.60	0	0.00	106.50	5	4,874	0.10%
2021/10/15	2	109.25	3	109.00	110.50	-1	4,826	-0.02%
2021/10/14	3	112.00	2	114.00	111.50	1	4,733	0.02%
2021/10/13	2	116.25	1	113.50	118.00	1	4,607	0.02%
2021/10/12	1	115.50	1	115.00	113.00	0	4,523	0.00%
2021/10/08	7	124.43	8	122.56	121.00	-1	4,420	-0.02%
2021/10/07	2	119.75	8	120.50	123.50	-6	4,316	-0.14%
2021/10/06	6	126.50	5	125.70	122.00	1	4,053	0.02%
2021/10/05	2	117.50	5	119.30	123.50	-3	3,406	-0.09%
2021/10/04	7	119.79	5	120.10	121.50	2	3,164	0.06%
2021/10/01	10	118.10	3	118.33	113.00	7	2,791	0.25%
2021/09/30	0	0.00	5	111.20	116.50	-5	2,257	-0.22%
2021/09/29	6	107.00	0	0.00	106.00	6	2,115	0.28%
2021/09/24	0	0.00	1	102.50	102.50	-1	2,382	-0.04%
2021/09/15	1	105.00	0	0.00	104.50	1	2,857	0.03%
2021/09/13	1	109.00	1	108.00	108.00	0	3,427	0.00%
2021/09/10	1	110.00	1	111.50	109.50	0	3,531	0.00%
2021/08/31	0	0.00	10	111.50	112.00	-10	5,146	-0.19%
2021/08/30	10	111.50	0	0.00	112.00	10	5,221	0.19%
2021/08/27	0	0.00	1	113.50	113.00	-1	5,559	-0.02%
2021/08/26	0	0.00	10	116.00	115.00	-10	5,594	-0.18%
2021/08/18	10	115.00	0	0.00	115.00	10	5,895	0.17%
2021/08/13	1	115.00	0	0.00	116.00	1	5,921	0.02%
2021/08/12	0	0.00	2	114.50	115.00	-2	5,937	-0.03%
2021/08/10	1	116.50	0	0.00	115.50	1	6,044	0.02%
2021/08/05	5	117.50	0	0.00	119.00	5	6,271	0.08%
2021/07/29	5	122.00	0	0.00	122.00	5	7,252	0.07%
2021/07/20	0	0.00	1	131.50	129.00	-1	7,521	-0.01%
2021/07/15	0	0.00	1	131.00	131.00	-1	7,606	-0.01%
2021/07/13	1	129.50	0	0.00	126.00	1	7,810	0.01%
2021/07/12	1	129.00	0	0.00	129.00	1	7,844	0.01%
2021/07/09	3	130.50	0	0.00	129.00	3	7,879	0.04%
2021/07/07	1	133.50	0	0.00	130.50	1	7,908	0.01%
2021/06/30	2	135.25	1	134.00	134.00	1	7,705	0.01%
2021/06/25	1	135.00	3	132.83	131.50	-2	7,436	-0.03%
2021/06/24	2	135.50	31	133.66	134.50	-29	7,399	-0.39%
2021/06/23	12	135.92	21	133.95	134.00	-9	7,310	-0.12%
2021/06/22	32	141.81	3	139.33	137.50	29	7,170	0.40%
2021/06/21	2	134.00	2	133.50	133.50	0	6,799	0.00%
2021/06/18	5	133.70	6	132.67	132.50	-1	6,703	-0.01%
2021/06/17	6	136.50	15	134.37	132.50	-9	6,614	-0.14%
2021/06/16	5	132.00	6	135.00	132.50	-1	6,410	-0.02%
2021/06/15	8	128.81	8	129.19	130.00	0	6,149	0.00%
2021/06/11	3	125.83	3	126.67	124.50	0	5,929	0.00%
2021/06/10	1	124.00	1	121.50	121.50	0	5,562	0.00%
2021/06/09	20	118.00	54	119.29	123.50	-34	5,306	-0.64%
2021/06/08	1	113.00	1	113.00	112.50	0	5,065	0.00%
2021/06/03	0	0.00	1	115.00	116.00	-1	4,642	-0.02%
2021/05/28	5	106.40	4	106.00	106.00	1	4,450	0.02%
2021/05/25	1	104.00	0	0.00	103.50	1	4,499	0.02%
2021/05/20	3	106.00	3	106.00	101.50	0	4,619	0.00%
2021/05/18	0	0.00	1	102.00	104.50	-1	4,604	-0.02%
2021/05/17	1	100.50	0	0.00	95.50	1	4,577	0.02%
2021/05/14	1	108.00	0	0.00	106.00	1	4,465	0.02%
2021/05/12	0	0.00	11	112.95	105.50	-11	4,288	-0.26%
2021/05/11	3	122.83	0	0.00	116.00	3	4,090	0.07%
2021/05/10	4	123.50	5	122.20	122.50	-1	3,867	-0.03%
2021/05/07	10	117.00	1	119.50	116.50	9	3,558	0.25%
2021/05/06	4	113.00	3	113.00	119.00	1	3,469	0.03%
2021/05/05	2	112.00	4	111.13	109.00	-2	3,343	-0.06%
2021/05/04	1	110.00	0	0.00	106.50	1	3,356	0.03%
2021/05/03	25	118.00	25	118.90	112.00	0	3,386	0.00%
2021/04/29	0	0.00	10	116.00	116.00	-10	3,283	-0.30%
2021/04/27	0	0.00	1	115.00	114.00	-1	3,268	-0.03%
2021/04/26	0	0.00	1	113.00	115.00	-1	3,267	-0.03%
2021/04/23	9	112.00	0	0.00	112.00	9	3,305	0.27%
2021/04/22	2	112.25	2	115.50	112.00	0	3,332	0.00%
2021/04/21	1	116.50	0	0.00	116.50	1	3,284	0.03%
2021/04/20	0	0.00	1	120.00	117.50	-1	3,261	-0.03%
2021/04/19	0	0.00	1	118.50	119.00	-1	3,242	-0.03%
2021/04/16	21	114.55	144	114.21	114.00	-123	3,150	-3.90%	大賣/鉅額交易
2021/04/15	1	113.00	0	0.00	112.00	1	3,155	0.03%
2021/04/13	10	112.00	1	113.50	110.50	9	3,157	0.29%
2021/04/12	1	112.00	0	0.00	112.00	1	3,162	0.03%
2021/04/09	2	109.00	3	110.00	108.00	-1	3,138	-0.03%
2021/04/06	0	0.00	1	106.50	106.50	-1	3,160	-0.03%
2021/03/29	1	106.50	0	0.00	105.50	1	3,277	0.03%
2021/03/26	5	105.20	0	0.00	105.50	5	3,391	0.15%
2021/03/25	1	105.00	0	0.00	105.00	1	3,485	0.03%
2021/03/23	1	110.50	0	0.00	109.50	1	3,558	0.03%
2021/03/18	1	115.00	4	113.50	113.50	-3	3,700	-0.08%
2021/03/05	0	0.00	2	112.25	112.00	-2	4,015	-0.05%
2021/03/04	2	115.50	0	0.00	113.00	2	4,113	0.05%
2021/03/02	20	114.50	0	0.00	113.50	20	4,227	0.47%
2021/02/26	2	115.25	3	120.50	114.00	-1	4,366	-0.02%
2021/02/25	1	115.00	0	0.00	115.00	1	4,307	0.02%
2021/02/24	5	113.50	6	114.75	114.00	-1	4,359	-0.02%
2021/02/23	12	115.50	1	114.00	115.50	11	4,389	0.25%
2021/02/22	122	113.01	1	114.00	115.00	121	4,366	2.77%	大買/鉅額交易
2021/02/19	8	108.50	13	109.69	111.50	-5	4,314	-0.12%
2021/02/18	5	109.00	0	0.00	109.50	5	4,362	0.11%
2021/02/17	0	0.00	1	107.00	108.00	-1	4,402	-0.02%
2021/02/03	1	103.00	0	0.00	102.00	1	4,432	0.02%
2021/02/01	0	0.00	1	105.00	104.00	-1	4,622	-0.02%
2021/01/29	1	104.00	1	103.50	100.50	0	4,630	0.00%
2021/01/27	1	107.00	0	0.00	106.50	1	4,791	0.02%
2021/01/26	1	109.00	0	0.00	109.00	1	4,830	0.02%
2021/01/22	0	0.00	1	103.50	105.00	-1	4,748	-0.02%
2021/01/21	1	100.00	0	0.00	100.50	1	4,716	0.02%
2021/01/19	1	104.00	0	0.00	103.00	1	4,809	0.02%
2021/01/18	0	0.00	1	100.00	102.50	-1	4,802	-0.02%
2021/01/12	0	0.00	1	101.00	101.50	-1	4,904	-0.02%
2021/01/11	1	105.50	0	0.00	106.00	1	4,880	0.02%
2021/01/08	3	109.50	3	115.00	109.00	0	4,914	0.00%
2021/01/07	3	112.00	3	113.50	113.50	0	4,952	0.00%
2020/12/29	1	109.00	0	0.00	109.00	1	6,638	0.02%
2020/12/28	0	0.00	9	109.50	110.00	-9	6,673	-0.13%
2020/12/25	0	0.00	2	112.00	112.50	-2	6,715	-0.03%
2020/12/22	3	118.50	0	0.00	113.50	3	7,963	0.04%
2020/12/17	1	110.00	1	114.50	110.50	0	8,124	0.00%
2020/12/16	2	113.50	0	0.00	114.00	2	8,311	0.02%
2020/12/10	2	122.25	0	0.00	121.50	2	8,802	0.02%
2020/12/09	3	123.67	0	0.00	122.00	3	9,052	0.03%
2020/12/08	2	123.50	0	0.00	121.50	2	9,665	0.02%
2020/12/03	1	127.00	1	128.00	126.00	0	10,551	0.00%
2020/12/02	0	0.00	16	126.19	126.00	-16	11,057	-0.14%
2020/11/30	0	0.00	7	131.29	130.50	-7	11,330	-0.06%
2020/11/27	11	129.18	0	0.00	129.00	11	11,394	0.10%
2020/11/26	12	127.42	0	0.00	127.00	12	11,696	0.10%
2020/11/25	5	124.60	3	125.50	125.50	2	12,113	0.02%
2020/11/17	2	125.00	0	0.00	124.00	2	13,204	0.02%
2020/11/13	1	129.50	0	0.00	130.00	1	13,382	0.01%
2020/11/10	4	132.00	0	0.00	130.50	4	13,956	0.03%
2020/11/09	2	135.00	5	134.60	134.00	-3	14,046	-0.02%
2020/11/06	0	0.00	1	131.00	131.00	-1	13,998	-0.01%
2020/11/05	4	132.50	1	134.00	130.00	3	14,170	0.02%
2020/11/03	0	0.00	1	130.00	131.50	-1	14,817	-0.01%
2020/10/29	0	0.00	1	133.50	132.00	-1	14,959	-0.01%
2020/10/28	2	136.50	1	135.00	133.50	1	14,980	0.01%
2020/10/22	1	129.00	1	130.50	131.00	0	15,679	0.00%
2020/10/20	1	132.00	0	0.00	132.50	1	15,711	0.01%
2020/10/19	1	134.50	0	0.00	135.00	1	15,682	0.01%
2020/10/16	1	138.00	0	0.00	134.50	1	15,822	0.01%
2020/10/15	1	141.00	0	0.00	138.00	1	15,821	0.01%
2020/10/14	4	140.88	4	141.88	141.50	0	15,766	0.00%
2020/10/13	10	141.35	11	139.36	139.50	-1	15,613	-0.01%
2020/10/12	9	138.00	10	138.30	139.00	-1	15,189	-0.01%
2020/10/08	0	0.00	2	136.75	135.00	-2	15,200	-0.01%
2020/10/07	7	139.00	5	136.10	135.50	2	15,128	0.01%
2020/10/06	7	136.07	8	136.13	138.00	-1	14,831	-0.01%
2020/10/05	5	128.00	4	128.75	130.00	1	14,654	0.01%
2020/09/30	0	0.00	1	127.00	128.00	-1	14,650	-0.01%
2020/09/28	3	126.00	2	126.75	124.00	1	14,564	0.01%
2020/09/25	11	134.36	20	134.38	123.50	-9	14,299	-0.06%
2020/09/24	4	131.88	2	130.75	131.00	2	13,382	0.01%
2020/09/23	2	131.50	1	131.50	133.00	1	13,238	0.01%
2020/09/22	5	130.40	0	0.00	130.00	5	13,125	0.04%
2020/09/21	4	134.13	3	135.33	132.00	1	13,008	0.01%
2020/09/18	2	132.75	7	134.79	135.00	-5	12,802	-0.04%
2020/09/17	1	130.00	0	0.00	129.00	1	12,474	0.01%
2020/09/16	1	129.00	2	130.00	132.00	-1	12,394	-0.01%
2020/09/15	1	129.00	3	129.67	129.50	-2	12,266	-0.02%
2020/09/14	0	0.00	1	127.50	129.00	-1	12,154	-0.01%
2020/09/11	20	135.03	9	134.17	130.50	11	11,857	0.09%
2020/09/10	1	131.00	4	132.00	133.50	-3	11,230	-0.03%
2020/09/09	9	129.56	7	130.21	134.00	2	10,947	0.02%
2020/09/08	1	128.00	1	128.50	127.00	0	10,630	0.00%
2020/09/07	7	133.50	11	132.73	132.50	-4	10,371	-0.04%
2020/09/04	4	124.50	0	0.00	124.00	4	9,944	0.04%
2020/09/03	4	124.25	4	124.75	124.50	0	9,887	0.00%
2020/09/02	10	122.20	10	122.65	123.50	0	9,735	0.00%
2020/09/01	9	122.94	6	119.92	120.00	3	9,670	0.03%
2020/08/31	9	119.83	32	121.75	123.00	-23	9,339	-0.25%
2020/08/27	9	114.72	5	114.00	113.50	4	8,776	0.05%
2020/08/26	0	0.00	6	111.75	113.50	-6	8,455	-0.07%
2020/08/25	1	110.00	2	110.25	108.00	-1	8,298	-0.01%
2020/08/24	3	107.83	3	102.83	108.00	0	8,316	0.00%
2020/08/21	15	101.33	13	101.73	102.50	2	8,429	0.02%
2020/08/20	4	99.53	0	0.00	99.00	4	8,356	0.05%
2020/08/19	3	105.67	4	106.13	105.50	-1	8,192	-0.01%
2020/08/18	3	107.00	3	105.83	105.00	0	8,084	0.00%
2020/08/17	1	99.40	2	100.50	101.00	-1	7,657	-0.01%
2020/08/14	3	100.37	1	99.00	98.50	2	7,612	0.03%
2020/08/13	0	0.00	1	99.80	99.40	-1	7,588	-0.01%
2020/08/12	3	99.03	1	98.90	98.20	2	7,538	0.03%
2020/08/10	22	101.34	2	98.70	98.40	20	7,429	0.27%
2020/08/07	0	0.00	3.3	98.14	100.00	-3.3	7,137	-0.05%
2020/08/06	1	94.60	1	95.80	93.70	0	6,803	0.00%
2020/08/05	0	0.00	5	94.06	93.60	-5	6,815	-0.07%
2020/08/04	9	94.97	9	94.64	94.00	0	6,837	0.00%
2020/07/31	2	93.10	0	0.00	92.20	2	6,772	0.03%
2020/07/30	4	94.53	0	0.00	93.50	4	7,089	0.06%
2020/07/29	1	90.50	2	94.40	92.80	-1	7,121	-0.01%
2020/07/27	0	0.00	1	89.50	89.30	-1	6,882	-0.01%
2020/07/24	0	0.00	2	87.70	87.70	-2	6,840	-0.03%
2020/07/23	2	88.70	1	89.90	89.60	1	6,813	0.01%
2020/07/22	5	90.40	3	90.77	88.40	2	6,770	0.03%
2020/07/21	5	88.78	5	88.84	89.10	0	6,617	0.00%
2020/07/20	6	88.23	5	87.90	87.90	1	6,546	0.02%
2020/07/17	3	88.50	5	87.62	86.60	-2	6,502	-0.03%
2020/07/16	4	87.35	10	87.76	88.00	-6	6,434	-0.09%
2020/07/13	10	86.29	4	84.50	84.50	6	6,103	0.10%
2020/07/10	7	85.41	17	85.78	85.20	-10	6,061	-0.16%
2020/07/09	4	84.00	0	0.00	83.70	4	5,844	0.07%
2020/07/07	4	82.00	3	81.50	81.50	1	5,885	0.02%
2020/07/06	0	0.00	1	85.10	85.00	-1	5,861	-0.02%
2020/06/30	2	83.95	0	0.00	83.80	2	6,148	0.03%
2020/06/24	1	86.10	0	0.00	86.10	1	6,224	0.02%
2020/06/23	1	86.20	0	0.00	86.00	1	6,294	0.02%
2020/06/11	1	88.50	1	89.30	87.40	0	7,441	0.00%
2020/06/10	0	0.00	1	92.00	91.00	-1	7,668	-0.01%
2020/06/09	0	0.00	1	92.80	91.70	-1	8,053	-0.01%
2020/06/08	3	92.80	3	93.50	92.90	0	8,207	0.00%
2020/06/05	3	90.10	4	90.38	91.40	-1	8,337	-0.01%
2020/06/04	1	88.50	0	0.00	88.70	1	8,491	0.01%
2020/06/02	1	89.00	0	0.00	88.90	1	8,813	0.01%
2020/06/01	6	90.48	10	91.03	91.20	-4	8,787	-0.05%
2020/05/29	14	92.26	6	91.02	89.50	8	8,748	0.09%
2020/05/28	5	91.14	5	91.82	91.80	0	8,599	0.00%
2020/05/27	1	87.30	40	87.61	87.50	-39	8,429	-0.46%
2020/05/26	1	86.60	4	86.73	86.40	-3	8,592	-0.03%
2020/05/22	2	85.10	0	0.00	84.30	2	8,761	0.02%
2020/05/21	0	0.00	4	85.43	85.60	-4	8,736	-0.05%
2020/05/20	24	85.34	0	0.00	84.60	24	8,723	0.28%
2020/05/19	17	86.69	0	0.00	86.50	17	8,637	0.20%
2020/05/18	2	85.85	42	86.45	87.70	-40	8,557	-0.47%
2020/05/15	1	83.80	0	0.00	83.20	1	8,482	0.01%
2020/05/14	46	85.85	4	87.00	84.20	42	8,460	0.50%
2020/05/13	2	86.00	2	87.90	85.90	0	8,343	0.00%
2020/05/12	0	0.00	3	87.83	87.40	-3	8,258	-0.04%
2020/05/08	0	0.00	7	89.70	89.60	-7	8,130	-0.09%
2020/05/07	10	89.10	10	90.05	90.00	0	8,072	0.00%
2020/05/06	14	92.16	5	93.12	88.50	9	7,962	0.11%
2020/05/05	2	88.95	6	88.97	91.30	-4	7,567	-0.05%
2020/05/04	5	83.70	0	0.00	83.00	5	7,113	0.07%
2020/04/28	1	81.10	0	0.00	82.50	1	6,967	0.01%
2020/04/24	0	0.00	2	78.85	78.60	-2	6,939	-0.03%
2020/04/20	0	0.00	2	80.55	81.90	-2	6,837	-0.03%
2020/04/17	2	82.80	2	82.00	81.80	0	6,954	0.00%
2020/04/16	0	0.00	1	83.30	83.70	-1	6,962	-0.01%
2020/04/15	4	82.40	4	82.90	82.80	0	6,954	0.00%
2020/04/14	1	82.20	1	82.30	82.20	0	6,966	0.00%
2020/04/09	3	82.80	1	83.70	81.30	2	6,781	0.03%
2020/04/08	5	83.26	5	82.80	84.30	0	6,713	0.00%
2020/04/07	1	83.20	0	0.00	83.00	1	6,658	0.02%
2020/03/31	1	77.10	0	0.00	77.70	1	6,388	0.02%
2020/03/30	0	0.00	3	74.20	74.10	-3	6,324	-0.05%
2020/03/27	0	0.00	9	76.01	75.60	-9	6,358	-0.14%
2020/03/26	1	75.30	0	0.00	75.80	1	6,378	0.02%
2020/03/24	8	74.86	8	73.93	74.60	0	6,241	0.00%
2020/03/23	7	71.39	2	72.50	72.50	5	6,196	0.08%
2020/03/19	3	77.47	1	79.00	71.60	2	5,881	0.03%
2020/03/18	4	79.98	3	80.83	79.50	1	5,633	0.02%
2020/03/17	9	82.76	9	78.76	78.60	0	5,468	0.00%
2020/03/16	11	86.34	12	86.44	83.60	-1	5,091	-0.02%
2020/03/13	37	82.34	48	81.83	84.40	-11	4,749	-0.23%
2020/03/12	6	81.58	0	0.00	81.00	6	4,251	0.14%
2020/03/11	3	83.33	2	83.10	83.00	1	4,036	0.02%
2020/03/10	11	80.43	30	80.01	83.30	-19	3,777	-0.50%
2020/03/09	47	80.09	26	80.32	78.60	21	3,560	0.59%
2020/03/06	1	78.20	4	78.98	78.70	-3	3,313	-0.09%
2020/03/05	2	76.70	8	77.75	77.50	-6	3,167	-0.19%
2020/03/04	3	77.20	0	0.00	75.90	3	3,118	0.10%
2020/03/03	10	79.39	1	78.20	78.10	9	3,053	0.29%
2020/03/02	1	74.00	23	77.00	79.00	-22	2,907	-0.76%
2020/02/27	8	75.31	9	75.00	73.60	-1	2,709	-0.04%
2020/02/26	1	72.90	23	75.80	77.00	-22	2,456	-0.90%
2020/02/18	1	72.50	1	72.10	71.80	0	2,151	0.00%
2020/02/17	0	0.00	3	71.97	72.30	-3	2,152	-0.14%
2020/02/06	0	0.00	2	68.80	68.90	-2	2,498	-0.08%
2020/02/05	1	68.40	1	68.20	68.10	0	2,498	0.00%
2020/02/04	4	67.85	1	67.80	67.80	3	2,508	0.12%
2020/02/03	1	66.50	0	0.00	66.90	1	2,519	0.04%
2020/01/31	1	68.60	0	0.00	68.60	1	2,555	0.04%
2020/01/30	1	68.50	0	0.00	66.90	1	2,568	0.04%
2020/01/17	1	71.90	0	0.00	71.80	1	2,589	0.04%
2020/01/13	2	75.45	2	74.00	72.50	0	2,575	0.00%
2020/01/08	5	68.48	3	69.10	68.00	2	2,370	0.08%
2020/01/03	10	72.80	0	0.00	71.40	10	2,505	0.40%
2019/12/25	6	74.35	1	73.20	72.60	5	2,559	0.20%
2019/12/24	1	77.50	0	0.00	75.00	1	2,531	0.04%
2019/12/23	1	75.40	1	75.80	75.80	0	2,496	0.00%
2019/12/18	0	0.00	1	73.20	73.20	-1	2,448	-0.04%
2019/12/13	0	0.00	1	72.40	72.10	-1	2,561	-0.04%
2019/11/26	3	74.00	3	73.80	73.80	0	3,088	0.00%
2019/11/25	0	0.00	1	72.60	72.70	-1	3,105	-0.03%
2019/11/21	0	0.00	4	72.10	71.90	-4	3,146	-0.13%
2019/11/15	0	0.00	2	72.80	72.80	-2	3,217	-0.06%
2019/11/12	3	75.00	3	74.60	74.60	0	3,174	0.00%
2019/11/06	1	76.60	1	76.10	75.20	0	3,027	0.00%
2019/11/05	4	77.10	2	76.00	75.00	2	2,937	0.07%
2019/10/30	5	72.40	5	73.00	72.40	0	2,853	0.00%
2019/10/29	2	70.45	0	0.00	70.50	2	2,838	0.07%
2019/10/25	4	71.95	0	0.00	71.50	4	3,007	0.13%
2019/10/17	1	75.00	0	0.00	75.20	1	3,452	0.03%
2019/10/15	20	77.74	0	0.00	76.00	20	4,065	0.49%
2019/10/09	0	0.00	3	76.57	77.40	-3	4,093	-0.07%
2019/10/02	1	74.80	1	76.30	75.30	0	4,017	0.00%
2019/09/26	2	75.30	0	0.00	75.30	2	4,005	0.05%
2019/09/25	0	0.00	1	77.00	76.80	-1	3,976	-0.03%
2019/09/23	2	75.80	0	0.00	75.80	2	3,918	0.05%
2019/09/19	0	0.00	1	76.60	76.30	-1	3,899	-0.03%
2019/09/18	1	77.70	1	78.30	77.70	0	3,860	0.00%
2019/09/16	0	0.00	3	78.97	77.50	-3	3,934	-0.08%
2019/09/11	0	0.00	1	76.40	76.60	-1	3,803	-0.03%
2019/09/09	0	0.00	5	75.20	75.20	-5	3,710	-0.13%
2019/09/05	0	0.00	2	74.20	74.20	-2	3,689	-0.05%
2019/09/04	1	74.80	1	75.10	74.90	0	3,762	0.00%
2019/09/02	0	0.00	8	69.28	71.60	-8	3,675	-0.22%
2019/08/29	0	0.00	7	68.70	69.10	-7	3,896	-0.18%
2019/08/27	7	70.10	0	0.00	70.00	7	3,929	0.18%
2019/08/23	0	0.00	110	70.03	71.50	-110	3,993	-2.75%	大賣/鉅額交易
2019/08/21	1	72.70	1	72.90	73.00	0	3,928	0.00%
2019/08/14	0	0.00	3	73.80	72.60	-3	3,974	-0.08%
2019/08/08	1	74.00	0	0.00	74.30	1	4,088	0.02%
2019/08/07	2	72.70	0	0.00	72.10	2	4,098	0.05%
2019/08/02	0	0.00	5	72.50	73.40	-5	4,112	-0.12%
2019/08/01	0	0.00	5	76.90	75.40	-5	4,051	-0.12%
2019/07/29	0	0.00	1	82.00	79.90	-1	3,882	-0.03%
2019/07/26	26	81.66	26	81.75	81.60	0	3,842	0.00%
2019/07/24	0	0.00	2	81.00	79.80	-2	3,714	-0.05%
2019/07/22	9	79.40	0	0.00	78.80	9	3,615	0.25%
2019/07/19	4	77.95	6	77.60	79.20	-2	3,610	-0.06%
2019/07/18	15	78.85	3	77.87	76.80	12	3,515	0.34%
2019/07/17	10	77.35	11	77.04	78.10	-1	3,303	-0.03%
2019/07/16	0	0.00	4	73.33	74.00	-4	2,902	-0.14%
2019/07/09	0	0.00	4	70.70	70.50	-4	2,869	-0.14%
2019/07/05	0	0.00	1	69.50	69.20	-1	2,877	-0.03%
2019/07/04	1	68.70	0	0.00	69.00	1	2,863	0.03%
2019/07/03	0	0.00	2	67.10	67.10	-2	2,838	-0.07%
2019/07/02	2	67.00	0	0.00	67.00	2	2,871	0.07%
2019/06/26	0	0.00	2	66.60	66.40	-2	2,975	-0.07%
2019/06/25	2	66.40	1	66.80	66.20	1	3,000	0.03%
2019/06/21	5	67.06	4	67.60	66.90	1	2,962	0.03%
2019/06/19	2	69.50	0	0.00	69.90	2	2,941	0.07%
2019/06/18	2	70.30	3	69.80	69.30	-1	3,037	-0.03%
2019/06/17	4	70.10	3	69.77	69.70	1	3,236	0.03%
2019/06/13	4	69.38	4	69.95	69.60	0	3,325	0.00%
2019/06/12	2	71.30	8	71.40	70.00	-6	3,290	-0.18%
2019/06/11	4	69.55	0	0.00	69.30	4	3,206	0.12%
2019/06/05	7	68.60	2	67.80	68.60	5	3,078	0.16%
2019/06/03	1	66.60	5	65.70	64.10	-4	2,900	-0.14%
2019/05/31	0	0.00	4	65.20	65.40	-4	2,850	-0.14%
2019/05/30	0	0.00	20	62.00	62.00	-20	2,749	-0.73%
2019/05/29	0	0.00	10	62.40	62.10	-10	2,775	-0.36%
2019/05/23	0	0.00	4	63.10	63.10	-4	2,807	-0.14%
2019/05/21	1	64.00	0	0.00	63.10	1	2,864	0.03%
2019/05/20	4	65.55	8	64.71	64.40	-4	2,977	-0.13%
2019/05/10	0	0.00	1	60.90	60.80	-1	3,121	-0.03%
2019/05/08	1	63.00	2	63.60	62.70	-1	3,271	-0.03%
2019/05/07	0	0.00	1	63.70	63.70	-1	3,348	-0.03%
2019/05/03	1	63.40	0	0.00	63.50	1	3,946	0.03%
2019/04/29	0	0.00	1	62.10	62.00	-1	4,088	-0.02%
2019/04/25	2	65.75	9	67.40	64.60	-7	4,066	-0.17%
2019/04/23	0	0.00	1	70.10	68.20	-1	4,058	-0.02%
2019/04/22	9	69.90	0	0.00	68.90	9	4,040	0.22%
2019/04/18	3	67.47	1	70.10	70.00	2	4,143	0.05%
2019/04/17	2	70.00	1	69.40	69.40	1	4,083	0.02%
2019/04/16	2	71.80	0	0.00	71.90	2	4,072	0.05%
2019/04/15	3	71.80	7	72.36	72.50	-4	4,159	-0.10%
2019/04/12	8	72.64	0	0.00	71.90	8	4,313	0.19%
2019/04/11	9	75.24	7	74.46	74.00	2	4,398	0.05%
2019/04/10	4	74.05	2	74.50	74.50	2	4,433	0.05%
2019/04/09	11	73.80	25	73.61	73.60	-14	4,515	-0.31%
2019/04/08	7	75.01	0	0.00	74.10	7	4,521	0.15%
2019/04/02	0	0.00	1	72.10	72.00	-1	4,550	-0.02%
2019/04/01	1	71.90	1	74.10	71.70	0	4,815	0.00%
2019/03/29	20	72.50	11	73.01	74.00	9	4,907	0.18%
2019/03/28	2	72.00	0	0.00	71.40	2	4,929	0.04%
2019/03/22	1	74.90	0	0.00	76.30	1	5,057	0.02%
2019/03/21	5	76.86	3	75.03	74.20	2	5,039	0.04%
2019/03/20	8	75.16	7	75.21	75.80	1	4,979	0.02%
2019/03/19	6	71.62	6	72.50	72.50	0	4,803	0.00%
2019/03/18	0	0.00	2	69.80	69.40	-2	4,713	-0.04%
2019/03/15	2	68.70	0	0.00	69.00	2	4,770	0.04%
2019/03/14	0	0.00	2	70.00	68.20	-2	4,799	-0.04%
2019/03/13	0	0.00	1	69.70	69.00	-1	4,848	-0.02%
2019/03/12	5	70.10	2	69.45	69.10	3	4,923	0.06%
2019/03/11	2	70.00	2	69.00	69.00	0	5,007	0.00%
2019/03/08	4	67.80	4	68.45	69.40	0	5,068	0.00%
2019/02/27	0	0.00	4	68.90	69.40	-4	5,910	-0.07%
2019/02/26	0	0.00	6	69.70	69.20	-6	6,016	-0.10%
2019/02/20	2	70.40	4	70.05	70.10	-2	6,103	-0.03%
2019/02/19	0	0.00	4	70.63	70.10	-4	6,159	-0.06%
2019/02/18	5	67.84	2	68.80	68.50	3	6,167	0.05%
2019/02/15	0	0.00	1	70.30	68.20	-1	6,632	-0.02%
2019/02/14	0	0.00	1	68.50	68.50	-1	6,673	-0.01%
2019/02/13	11	69.38	1	69.20	68.70	10	6,744	0.15%
2019/02/12	5	70.38	4	70.75	70.00	1	6,721	0.01%
2019/02/11	1	69.50	7	70.03	69.90	-6	6,675	-0.09%
2019/01/30	6	67.58	4	66.35	65.80	2	6,692	0.03%
2019/01/29	2	66.50	2	66.90	66.90	0	6,755	0.00%
2019/01/28	7	66.64	8	65.79	66.30	-1	6,809	-0.01%
2019/01/25	6	65.68	5	66.50	64.40	1	6,929	0.01%
2019/01/24	6	62.33	2	63.00	65.60	4	6,718	0.06%
2019/01/23	2	58.85	1	59.20	60.00	1	6,490	0.02%
2019/01/18	1	56.90	1	56.80	58.10	0	6,676	0.00%
2019/01/17	6	58.08	7	57.96	56.60	-1	6,808	-0.01%
2019/01/16	3	57.53	1	57.30	57.80	2	6,925	0.03%
2019/01/11	1	54.70	0	0.00	54.60	1	7,486	0.01%
2019/01/10	3	55.17	2	55.95	55.10	1	7,773	0.01%
2019/01/08	2	53.00	2	52.50	52.50	0	7,968	0.00%
2019/01/07	10	53.82	10	52.80	52.80	0	8,129	0.00%
2019/01/04	1	55.80	1	55.00	52.50	0	8,277	0.00%
2019/01/03	1	59.00	1	58.10	58.30	0	8,492	0.00%
2018/12/28	4	66.28	2	66.80	65.00	2	8,801	0.02%
2018/12/26	0	0.00	1	64.70	63.20	-1	9,370	-0.01%
2018/12/25	4	65.43	4	65.90	65.00	0	9,769	0.00%
2018/12/24	8	67.35	7	68.40	67.10	1	10,018	0.01%
2018/12/18	0	0.00	2	61.70	61.00	-2	11,953	-0.02%
2018/12/14	0	0.00	20	62.80	63.20	-20	12,465	-0.16%
2018/12/11	20	64.68	0	0.00	64.50	20	13,107	0.15%
2018/12/10	8	64.91	1	65.50	64.30	7	13,465	0.05%
2018/12/07	5	64.00	0	0.00	64.40	5	13,711	0.04%
2018/12/06	5	65.00	5	67.36	64.80	0	14,114	0.00%
2018/12/05	6	67.58	0	0.00	66.90	6	14,250	0.04%
2018/12/04	0	0.00	10	69.12	69.20	-10	14,513	-0.07%
2018/12/03	0	0.00	1	68.40	68.30	-1	14,797	-0.01%
2018/11/30	7	68.70	7	68.30	67.80	0	14,973	0.00%
2018/11/29	4	70.58	10	69.21	68.20	-6	14,764	-0.04%
2018/11/28	4	71.65	4	71.65	71.00	0	14,595	0.00%
2018/11/27	2	72.50	1	72.60	73.00	1	14,535	0.01%
2018/11/26	3	72.17	6	72.17	72.30	-3	14,478	-0.02%
2018/11/23	48	75.21	49	75.23	74.80	-1	14,229	-0.01%
2018/11/22	6	80.18	6	79.10	76.50	0	14,115	0.00%
2018/11/21	0	0.00	2	80.50	80.30	-2	14,052	-0.01%
2018/11/20	4	80.60	2	80.00	80.00	2	14,013	0.01%
2018/11/19	1	80.30	12	80.47	80.70	-11	14,004	-0.08%
2018/11/16	8	82.19	9	81.20	80.30	-1	14,049	-0.01%
2018/11/15	17	84.54	13	82.84	82.20	4	13,976	0.03%
2018/11/14	3	84.13	5	85.42	83.80	-2	13,824	-0.01%
2018/11/13	5	80.04	3	79.10	80.90	2	13,419	0.01%
2018/11/12	13	81.15	15	80.31	80.20	-2	13,402	-0.01%
2018/11/08	0	0.00	3	80.50	78.50	-3	13,296	-0.02%
2018/11/07	12	80.72	10	80.91	80.30	2	13,236	0.02%
2018/11/06	10	80.94	8	80.51	79.50	2	13,157	0.02%
2018/11/05	5	80.50	10	79.06	78.60	-5	12,993	-0.04%
2018/11/02	21	77.99	18	79.24	77.70	3	12,891	0.02%
2018/11/01	4	74.40	5	74.20	74.50	-1	12,665	-0.01%
2018/10/31	3	74.73	2	74.75	74.30	1	12,596	0.01%
2018/10/30	6	71.62	9	71.43	74.20	-3	12,473	-0.02%
2018/10/29	3	75.93	1	74.50	72.20	2	12,330	0.02%
2018/10/26	17	79.62	14	79.14	77.10	3	12,151	0.02%
2018/10/25	5	79.50	8	78.80	80.00	-3	12,043	-0.02%
2018/10/24	1	80.80	3	82.17	81.10	-2	11,906	-0.02%
2018/10/23	15	82.99	12	81.92	81.40	3	11,815	0.03%
2018/10/22	3	80.13	1	79.20	81.80	2	11,596	0.02%
2018/10/19	5	77.60	7	77.51	78.70	-2	11,432	-0.02%
2018/10/18	12	76.20	16	76.14	76.90	-4	11,219	-0.04%
2018/10/17	2	75.80	34	75.86	75.00	-32	10,919	-0.29%
2018/10/16	8	78.10	6	75.82	75.50	2	10,849	0.02%
2018/10/15	43	79.47	12	78.50	78.00	31	10,703	0.29%
2018/10/12	8	78.64	7	79.17	81.00	1	10,551	0.01%
2018/10/11	18	80.83	9	78.09	77.40	9	10,349	0.09%
2018/10/09	20	83.69	27	85.42	86.00	-7	10,213	-0.07%
2018/10/08	23	85.08	37	84.35	83.00	-14	10,041	-0.14%
2018/10/05	31	86.09	49	86.85	86.00	-18	9,870	-0.18%
2018/10/04	35	87.41	6	87.78	88.90	29	9,556	0.30%
2018/10/03	10	88.83	51	86.99	84.30	-41	9,225	-0.44%
2018/10/02	8	91.35	8	91.29	90.00	0	8,836	0.00%
2018/10/01	52	91.65	43	90.38	92.50	9	8,548	0.11%
2018/09/28	86	94.77	30	92.32	90.90	56	8,092	0.69%
2018/09/27	54	98.08	48	98.47	99.00	6	7,571	0.08%
2018/09/26	17	94.02	47	95.83	100.00	-30	7,234	-0.41%
2018/09/25	30	95.25	39	96.21	91.40	-9	6,718	-0.13%
2018/09/21	11	89.45	13	91.05	93.50	-2	6,141	-0.03%
2018/09/20	3	85.17	3	85.63	86.20	0	5,790	0.00%
2018/09/19	1	84.00	2	84.80	84.40	-1	5,686	-0.02%
2018/09/18	19	85.20	16	84.94	83.50	3	5,687	0.05%
2018/09/17	12	83.19	14	84.07	85.20	-2	5,506	-0.04%
2018/09/14	25	79.14	12	80.15	80.00	13	5,357	0.24%
2018/09/13	12	84.91	6	84.12	83.10	6	5,057	0.12%
2018/09/12	28	81.95	22	84.00	85.00	6	4,890	0.12%
2018/09/11	32	76.99	13	77.88	79.50	19	5,000	0.38%
2018/09/10	38	76.03	10	76.71	77.50	28	4,947	0.57%
2018/09/07	7	73.57	7	73.20	74.50	0	4,690	0.00%
2018/09/06	2	70.00	1	70.50	69.30	1	4,552	0.02%
2018/08/31	10	64.30	0	0.00	63.80	10	4,283	0.23%
2018/08/30	5	64.40	8	64.21	64.10	-3	4,310	-0.07%
2018/08/29	1	62.50	0	0.00	62.20	1	4,346	0.02%
2018/08/27	13	63.00	1	63.20	62.70	12	4,500	0.27%
2018/08/23	0	0.00	1	64.90	62.90	-1	4,554	-0.02%
2018/08/20	1	61.20	2	60.10	61.50	-1	4,545	-0.02%
2018/08/17	3	61.07	2	60.60	60.50	1	4,488	0.02%
2018/08/16	0	0.00	2	61.35	62.80	-2	4,435	-0.05%
2018/08/15	1	62.20	1	62.00	62.00	0	4,526	0.00%
2018/08/14	2	62.40	1	63.60	63.60	1	4,522	0.02%
2018/08/13	11	63.52	0	0.00	62.00	11	4,511	0.24%
2018/08/10	1	66.00	0	0.00	65.10	1	4,476	0.02%
2018/08/09	2	66.60	49	66.81	66.70	-47	4,462	-1.05%
2018/08/07	2	68.80	53	68.96	68.90	-51	4,430	-1.15%
2018/08/06	4	69.20	0	0.00	68.80	4	4,434	0.09%
2018/08/02	0	0.00	3	68.90	68.80	-3	4,448	-0.07%
2018/07/31	100	69.38	1	69.00	69.30	99	4,509	2.20%
2018/07/30	0	0.00	2	70.00	68.70	-2	4,552	-0.04%
2018/07/27	2	68.70	0	0.00	68.80	2	4,530	0.04%
2018/07/26	3	68.27	3	68.33	68.30	0	4,516	0.00%
2018/07/25	0	0.00	5	70.30	69.80	-5	4,465	-0.11%
2018/07/24	2	70.40	0	0.00	70.10	2	4,457	0.04%
2018/07/23	2	71.00	2	71.40	70.00	0	4,763	0.00%
2018/07/20	4	68.30	0	0.00	69.00	4	4,936	0.08%
2018/07/19	5	68.08	2	68.70	68.30	3	4,961	0.06%
2018/07/18	1	68.40	1	68.10	68.10	0	4,975	0.00%
2018/07/17	16	70.03	6	69.62	67.20	10	4,953	0.20%
2018/07/16	0	0.00	2	68.50	70.60	-2	4,762	-0.04%
2018/07/13	37	64.93	10	64.20	64.20	27	4,662	0.58%
2018/07/12	10	64.80	0	0.00	64.50	10	4,647	0.22%
2018/07/11	0	0.00	1	65.10	64.70	-1	4,662	-0.02%
2018/07/10	10	64.30	10	65.40	65.40	0	4,665	0.00%
2018/07/06	1	60.80	1	61.50	61.30	0	4,740	0.00%
2018/06/29	1	64.60	3	64.43	63.50	-2	7,054	-0.03%
2018/06/28	3	64.13	6	63.58	63.90	-3	7,658	-0.04%
2018/06/27	7	66.53	4	65.93	62.70	3	8,332	0.04%
2018/06/26	4	63.48	1	64.00	64.90	3	8,802	0.03%
2018/06/25	1	64.60	1	63.70	62.10	0	8,792	0.00%
2018/06/21	5	69.68	2	69.95	66.20	3	9,315	0.03%
2018/06/20	4	70.65	13	69.73	70.20	-9	9,496	-0.09%
2018/06/15	4	63.85	3	64.33	63.20	1	9,827	0.01%
2018/06/14	4	65.33	1	65.70	62.50	3	9,898	0.03%
2018/06/11	1	54.30	1	55.50	54.70	0	10,221	0.00%
2018/06/06	0	0.00	10	58.80	58.90	-10	11,129	-0.09%
2018/06/05	10	57.10	1	57.20	56.20	9	11,160	0.08%
2018/06/04	3	58.27	0	0.00	58.00	3	11,225	0.03%
2018/05/31	0	0.00	1	50.40	49.35	-1	11,491	-0.01%
2018/05/28	0	0.00	6	52.50	50.30	-6	12,283	-0.05%
2018/04/27	0	0.00	1	70.80	73.80	-1	18,128	-0.01%
2018/04/26	4	80.33	8	75.35	73.70	-4	17,823	-0.02%
2018/04/24	2	83.55	3	83.67	81.00	-1	17,647	-0.01%
2018/04/23	0	0.00	1	82.40	83.50	-1	17,918	-0.01%
2018/04/20	1	83.00	0	0.00	82.60	1	17,939	0.01%
2018/04/18	0	0.00	5	84.00	83.10	-5	17,921	-0.03%
2018/04/17	1	83.20	1	82.40	83.00	0	17,958	0.00%
2018/04/16	1	87.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	0	0.00	7	84.40	84.80	-7	18,169	-0.04%
2018/04/12	6	84.67	1	84.00	85.00	5	18,343	0.03%
2018/04/11	4	82.95	6	85.02	86.00	-2	18,776	-0.01%
2018/04/10	6	89.93	3	94.70	83.30	3	18,412	0.02%
2018/04/09	7	86.17	2	89.20	92.50	5	17,913	0.03%
2018/04/03	5	83.62	19	83.29	84.10	-14	17,701	-0.08%
2018/04/02	9	81.78	5	83.22	81.70	4	17,646	0.02%
2018/03/31	13	81.25	11	81.32	80.50	2	17,313	0.01%
2018/03/30	19	80.41	5	80.76	83.40	14	16,682	0.08%
2018/03/29	16	73.79	10	72.20	75.90	6	15,958	0.04%
2018/03/28	3	69.77	2	69.75	69.00	1	15,366	0.01%
2018/03/27	5	70.20	4	70.45	69.50	1	15,310	0.01%
2018/03/26	14	69.02	13	69.18	70.00	1	15,026	0.01%
2018/03/23	9	64.57	12	65.78	67.50	-3	14,647	-0.02%
2018/03/22	12	64.36	22	67.95	65.70	-10	14,338	-0.07%
2018/03/21	12	67.07	12	65.63	65.70	0	13,650	0.00%
2018/03/20	4	63.53	2	64.05	64.30	2	13,424	0.01%
2018/03/19	5	63.82	17	64.96	63.10	-12	13,399	-0.09%
2018/03/16	2	62.00	4	62.13	61.20	-2	13,028	-0.02%
2018/03/15	1	62.00	0	0.00	61.40	1	12,907	0.01%
2018/03/14	9	59.87	2	61.05	61.00	7	12,787	0.05%
2018/03/13	25	63.60	12	64.03	60.00	13	12,630	0.10%
2018/03/12	1	60.40	18	61.90	62.90	-17	12,141	-0.14%
2018/03/09	1	57.40	2	57.25	57.20	-1	11,822	-0.01%
2018/03/08	13	58.34	12	58.55	58.50	1	11,720	0.01%
2018/03/07	5	60.28	3	61.10	58.00	2	11,607	0.02%
2018/03/06	2	61.05	27	58.73	60.70	-25	11,486	-0.22%
2018/03/05	6	59.55	3	61.83	59.00	3	11,234	0.03%
2018/03/02	7	62.97	2	62.60	61.80	5	10,941	0.05%
2018/03/01	19	62.64	4	62.95	63.50	15	10,699	0.14%
2018/02/27	11	60.83	32	61.23	62.50	-21	10,391	-0.20%
2018/02/26	24	56.24	9	57.86	59.00	15	10,017	0.15%
2018/02/23	2	61.70	7	67.36	56.50	-5	9,342	-0.05%
2018/02/22	2	60.10	0	0.00	62.70	2	8,886	0.02%
2018/02/21	1	53.60	2	55.35	57.00	-1	8,514	-0.01%
2018/02/12	2	50.10	1	51.50	51.90	1	8,049	0.01%
2018/02/09	6	47.76	1	47.30	47.20	5	7,837	0.06%
2018/02/08	5	47.76	2	47.55	46.30	3	7,587	0.04%
2018/02/07	5	53.58	2	56.00	48.95	3	7,199	0.04%
2018/02/06	15	56.01	21	54.69	52.20	-6	6,565	-0.09%
2018/02/05	9	55.61	5	57.68	58.00	4	5,914	0.07%
2018/02/02	20	51.95	1	52.00	52.80	19	5,273	0.36%
2018/02/01	4	45.33	1	47.70	48.00	3	4,891	0.06%
2018/01/30	5	39.61	0	0.00	39.70	5	4,503	0.11%
2018/01/26	1	40.00	0	0.00	40.00	1	4,440	0.02%
2018/01/23	0	0.00	1	40.90	41.60	-1	4,313	-0.02%
2018/01/22	0	0.00	3	39.00	39.45	-3	4,293	-0.07%
2018/01/18	5	37.50	0	0.00	37.50	5	4,220	0.12%
2018/01/11	2	44.10	0	0.00	45.20	2	3,760	0.05%
2018/01/10	1	38.60	0	0.00	41.10	1	3,707	0.03%
2018/01/08	5	33.36	0	0.00	34.00	5	3,450	0.14%
2018/01/05	4	30.40	0	0.00	30.95	4	3,223	0.12%
2018/01/04	5	27.82	0	0.00	28.15	5	2,767	0.18%
2018/01/03	1	25.30	0	0.00	25.60	1	2,512	0.04%
2018/01/02	6	23.07	1	23.10	23.30	5	2,309	0.22%