宏捷科 (8086)-永豐金-嘉義券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
125.5
漲跌
--
漲幅
0.00%
成交量
1,948張
產業
上櫃半導體類股
1337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

宏捷科 (8086)籌碼相關－永豐金-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/06/03	0	125.50	0	126.50	125.50	0	3,670	0.00%
2024/05/23	0	131.75	0	0.00	130.00	0	4,559	0.00%
2024/05/22	0	133.00	0	0.00	132.50	0	4,640	0.00%
2024/05/21	0	130.00	0	0.00	128.50	0	4,767	0.00%
2024/05/20	5	130.00	0	0.00	130.00	5	5,075	0.10%
2024/05/17	0	0.00	3	128.17	128.50	-3	5,354	-0.06%
2024/05/15	1	128.50	1	128.00	128.50	0	5,715	0.00%
2024/05/10	1	129.50	12	129.88	129.00	-11	6,025	-0.18%
2024/05/09	5	138.20	0	0.00	136.00	5	6,017	0.08%
2024/05/08	0	0.00	2.1	140.47	141.00	-2.1	6,125	-0.03%
2024/05/07	2	137.50	0	0.00	138.00	2	6,160	0.03%
2024/05/03	4	139.25	2.1	139.52	139.00	1.9	6,128	0.03%
2024/05/02	3	136.50	0	0.00	135.50	3	6,131	0.05%
2024/04/30	1	139.50	1	141.50	138.00	0	6,128	0.00%
2024/04/29	2.1	136.76	0	0.00	137.00	2.1	6,095	0.03%
2024/04/26	0	0.00	2	129.50	130.00	-2	6,101	-0.03%
2024/04/24	0	0.00	0.1	133.00	133.00	-0.1	6,199	0.00%
2024/04/22	0.1	126.62	0	0.00	126.50	0.1	6,254	0.00%
2024/04/19	0.1	128.75	0	0.00	130.50	0.1	6,244	0.00%
2024/04/16	0.2	131.70	0	0.00	132.00	0.2	6,267	0.00%
2024/04/15	0	138.20	0	0.00	137.00	0	6,267	0.00%
2024/04/12	0.1	140.41	0	0.00	139.50	0.1	6,300	0.00%
2024/04/11	1.1	141.07	0	0.00	142.00	1.1	6,385	0.02%
2024/04/10	0	0.00	1.1	145.00	145.50	-1.1	6,613	-0.02%
2024/04/09	1	145.50	0	0.00	145.50	1	6,700	0.01%
2024/04/08	1.6	148.00	0	0.00	146.00	1.6	6,701	0.02%
2024/04/03	2.5	153.30	6	153.50	153.00	-3.5	6,653	-0.05%
2024/04/02	0.1	148.50	2	150.00	150.00	-2	6,505	-0.03%
2024/04/01	1	146.00	0	0.00	146.00	1	6,500	0.02%
2024/03/29	1	145.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	2.2	144.09	0	0.00	143.00	2.2	6,631	0.03%
2024/03/27	1	147.50	0	0.00	147.50	1	6,657	0.02%
2024/03/26	1	148.00	0	0.00	148.00	1	6,672	0.01%
2024/03/25	1.5	154.33	1	156.50	154.00	0.5	6,721	0.01%
2024/03/22	0	0.00	1	148.00	152.00	-1	6,761	-0.01%
2024/03/21	1	148.50	10	146.00	146.50	-9	6,791	-0.13%
2024/03/20	1	153.51	0	0.00	148.00	1	6,725	0.01%
2024/03/19	1	158.50	1	160.50	158.00	0	6,646	0.00%
2024/03/18	1	158.00	1	159.50	158.00	0	6,507	0.00%
2024/03/15	1	153.50	11	154.95	153.50	-10	6,533	-0.15%
2024/03/14	0	0.00	3	150.17	148.00	-3	6,492	-0.05%
2024/03/13	1	154.50	1	151.50	153.50	0	6,499	0.00%
2024/03/12	3	158.67	4	159.00	157.50	-1	6,554	-0.02%
2024/03/11	13	156.19	21	154.98	154.50	-8	6,616	-0.12%
2024/03/08	4	146.38	3	149.67	148.00	1	6,843	0.01%
2024/03/07	5	156.62	10	159.20	155.50	-5	6,863	-0.07%
2024/03/06	4	154.75	3	156.17	156.50	1	6,810	0.01%
2024/03/05	2	161.24	5	162.90	153.00	-3	7,132	-0.04%
2024/03/04	28	149.16	46	149.87	149.50	-18	6,935	-0.26%
2024/03/01	10	147.15	71	147.06	149.00	-61	7,028	-0.87%
2024/02/29	0	0.00	10	141.00	141.50	-10	7,376	-0.14%
2024/02/27	2	142.25	0	0.00	137.50	2	7,583	0.03%
2024/02/26	1	140.00	3	139.83	141.50	-2	7,726	-0.03%
2024/02/23	3	143.83	3	143.33	142.00	0	7,717	0.00%
2024/02/22	3	148.67	2	149.00	145.50	1	7,700	0.01%
2024/02/21	34	152.15	35	147.17	147.50	-1	7,663	-0.01%
2024/02/20	5	145.30	54	145.94	143.50	-49	7,390	-0.66%
2024/02/19	152	145.27	9	145.39	146.00	143	7,152	2.00%	大買/鉅額交易
2024/02/16	2	130.00	5	131.00	133.00	-3	6,911	-0.04%
2024/02/15	2	129.75	3	130.67	131.00	-1	6,907	-0.01%
2024/02/05	2	128.00	2.1	128.26	127.50	-0.1	6,912	0.00%
2024/02/02	2	126.25	6	126.00	123.00	-4	7,017	-0.06%
2024/02/01	2	123.50	1	124.50	124.50	1	7,181	0.01%
2024/01/31	0	123.00	1	124.00	124.00	-1	7,284	-0.01%
2024/01/30	1	117.50	1	119.50	121.00	0	7,457	0.00%
2024/01/29	5	117.30	4	116.88	117.00	1	7,574	0.01%
2024/01/25	0	0.00	1	115.50	115.50	-1	7,829	-0.01%
2024/01/24	4	118.75	0	0.00	118.00	4	8,076	0.05%
2024/01/22	0	116.00	0	0.00	118.50	0	8,375	0.00%
2024/01/17	0	0.00	0.1	117.55	116.50	-0.1	8,260	0.00%
2024/01/15	1	116.00	1	115.50	116.50	0	8,198	0.00%
2024/01/11	4	115.50	0	0.00	114.50	4	8,179	0.05%
2024/01/10	0.1	116.00	0	0.00	115.50	0.1	8,148	0.00%
2024/01/09	1	118.50	5	117.00	117.00	-4	8,130	-0.05%
2024/01/08	1	119.50	2	119.00	117.00	-1	8,104	-0.01%
2024/01/04	1.1	120.09	0	0.00	118.50	1.1	7,944	0.01%
2024/01/03	2	121.25	2	120.50	120.00	0	7,701	0.00%
2023/12/29	0	0.00	2.3	131.13	131.00	-2.3	7,661	-0.03%
2023/12/28	3	128.67	2	129.75	128.00	1	7,880	0.01%
2023/12/27	0	0.00	3	131.50	132.00	-3	7,841	-0.04%
2023/12/25	3	129.50	3	131.50	129.50	0	7,736	0.00%
2023/12/22	0	0.00	2.2	123.40	123.50	-2.2	7,629	-0.03%
2023/12/21	5.1	120.10	4	119.63	119.00	1.1	7,557	0.01%
2023/12/20	6	122.00	4	122.50	122.00	2	7,532	0.03%
2023/12/19	2	125.00	2	126.00	122.50	0	7,433	0.00%
2023/12/18	3.2	132.50	4	130.13	129.50	-0.8	7,350	-0.01%
2023/12/15	0	0.00	1	136.00	134.50	-1	7,320	-0.01%
2023/12/14	1	134.50	4	135.38	134.00	-3	7,408	-0.04%
2023/12/13	3.2	137.13	0	0.00	136.00	3.2	7,405	0.04%
2023/12/12	2	140.75	2.6	138.31	138.00	-0.6	7,399	-0.01%
2023/12/11	4	141.63	4	141.38	140.50	0	7,360	0.00%
2023/12/08	0	0.00	2	140.75	139.00	-2	7,394	-0.03%
2023/12/07	7	141.14	2	141.00	137.50	5	7,512	0.07%
2023/12/06	56	141.56	60	138.73	142.00	-4	7,637	-0.05%
2023/12/05	18	136.58	22	139.07	139.00	-4	7,538	-0.05%
2023/12/04	81	138.67	78	140.97	139.50	3	7,401	0.04%
2023/12/01	55	137.05	51	138.69	137.50	4	7,428	0.05%
2023/11/30	79	141.10	87	139.64	139.00	-8	7,508	-0.11%
2023/11/29	55	130.24	55	128.66	130.50	0	7,336	0.00%
2023/11/28	6	126.58	5	126.40	127.50	1	7,309	0.01%
2023/11/27	37	131.24	29	142.48	125.50	8	7,161	0.11%
2023/11/24	2	131.25	15.1	136.48	139.00	-13.1	6,737	-0.19%
2023/11/22	0.1	121.50	1	121.00	122.50	-0.9	6,286	-0.01%
2023/11/21	2	123.50	1	124.00	124.00	1	6,247	0.02%
2023/11/20	1	123.00	0.1	123.00	123.00	0.9	6,208	0.01%
2023/11/17	0.1	127.50	0	0.00	127.00	0.1	6,142	0.00%
2023/11/16	1	128.50	4	129.00	129.50	-3	6,124	-0.05%
2023/11/15	1	130.50	1	133.00	129.00	0	6,074	0.00%
2023/11/14	3	131.17	3	130.50	131.00	0	6,020	0.00%
2023/11/13	5	132.00	0	0.00	131.00	5	5,958	0.08%
2023/11/10	0	0.00	1.5	130.00	132.00	-1.5	5,855	-0.03%
2023/11/09	2	129.75	13.1	128.21	129.50	-11.1	5,621	-0.20%
2023/11/08	2	121.50	3	122.33	123.00	-1	5,388	-0.02%
2023/11/07	60	123.14	77	121.15	120.00	-17	5,235	-0.32%
2023/11/06	16	117.13	8	116.56	116.50	8	4,945	0.16%
2023/11/03	9	113.50	8	114.06	112.00	1	4,829	0.02%
2023/11/02	9	112.61	2	113.50	112.00	7	4,675	0.15%
2023/11/01	6	112.25	5	112.20	112.50	1	4,719	0.02%
2023/10/31	4	110.25	22	111.59	112.50	-18	4,614	-0.39%
2023/10/30	2	103.50	3	103.17	102.50	-1	4,409	-0.02%
2023/10/26	1.1	96.16	1	97.30	96.00	0.1	4,311	0.00%
2023/10/25	2.1	99.96	3	100.50	99.80	-0.9	4,325	-0.02%
2023/10/24	1	97.10	1	97.90	97.50	0	4,317	0.00%
2023/10/23	1	100.00	1	100.50	98.80	0	4,354	0.00%
2023/10/20	11	98.55	0	0.00	99.00	11	4,363	0.25%
2023/10/19	1	103.00	0	0.00	101.50	1	4,417	0.02%
2023/10/17	1	106.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	7	107.07	1	107.50	107.50	6	4,590	0.13%
2023/10/13	0.1	107.00	0	0.00	106.50	0.1	4,614	0.00%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/11	5	108.00	0	0.00	104.50	5	4,650	0.11%
2023/10/05	0	0.00	1	107.50	107.50	-1	4,711	-0.02%
2023/10/04	8	113.81	6	110.50	109.00	2	4,741	0.04%
2023/10/02	0	0.00	0.1	110.50	109.50	-0.1	4,710	0.00%
2023/09/28	1	109.00	0	0.00	107.50	1	4,924	0.02%
2023/09/22	0	0.00	1	111.00	111.50	-1	5,146	-0.02%
2023/09/21	2	110.00	1	109.50	110.50	1	5,139	0.02%
2023/09/20	1	111.50	3	111.50	112.50	-2	5,107	-0.04%
2023/09/19	3	116.00	3	113.33	113.50	0	5,073	0.00%
2023/09/18	2	120.00	55	119.25	119.00	-53	4,963	-1.07%
2023/09/15	3	117.83	2	118.00	117.00	1	4,928	0.02%
2023/09/14	9	118.44	6	119.50	118.00	3	4,887	0.06%
2023/09/13	5	117.90	2.2	119.08	118.00	2.8	4,824	0.06%
2023/09/12	13.8	119.16	50.2	118.63	120.50	-36.4	4,754	-0.76%
2023/09/11	17.2	121.46	22	120.07	117.50	-4.8	4,616	-0.10%
2023/09/08	2	114.00	2	115.25	116.50	0	4,370	0.00%
2023/09/07	32	117.05	13	116.85	115.00	19	4,311	0.44%
2023/09/06	34	114.38	829	113.82	114.00	-795	4,118	-19.30%	大賣/鉅額交易
2023/09/05	9	111.56	738	112.31	112.00	-729	3,955	-18.43%	大賣/鉅額交易
2023/09/04	57	109.01	37	108.65	110.00	20	3,740	0.53%
2023/09/01	6	98.80	24	99.99	100.00	-18	3,578	-0.50%
2023/08/31	10	97.00	0	0.00	97.00	10	3,519	0.28%
2023/08/30	4	96.88	15	96.43	97.70	-11	3,555	-0.31%
2023/08/28	2	92.55	0	0.00	90.60	2	3,558	0.06%
2023/08/23	7	92.16	6	92.88	94.60	1	3,561	0.03%
2023/08/22	0	0.00	4	89.40	90.40	-4	3,524	-0.11%
2023/08/21	1	87.00	0	0.00	87.50	1	3,506	0.03%
2023/08/18	1	87.60	0	0.00	87.50	1	3,505	0.03%
2023/08/17	0	0.00	1	89.60	89.90	-1	3,515	-0.03%
2023/08/15	1	89.10	1	91.30	88.00	0	3,502	0.00%
2023/08/14	13	91.28	0	0.00	89.50	13	3,488	0.37%
2023/08/11	1	92.20	0	0.00	91.80	1	3,487	0.03%
2023/08/10	5	94.40	0	0.00	93.60	5	3,487	0.14%
2023/08/09	2	96.45	0	0.00	94.90	2	3,499	0.06%
2023/08/07	2	98.90	1	100.50	100.00	1	3,397	0.03%
2023/08/04	0	0.00	111	95.83	99.50	-111	3,254	-3.41%	大賣/鉅額交易
2023/08/02	3	92.70	0	0.00	90.50	3	3,095	0.10%
2023/08/01	0	0.00	1	92.60	92.50	-1	3,084	-0.03%
2023/07/31	2	93.00	12	93.18	92.30	-10	3,097	-0.32%
2023/07/28	1	91.40	0	0.00	91.60	1	3,081	0.03%
2023/07/27	3	91.67	1	91.40	91.10	2	3,068	0.07%
2023/07/26	5	91.60	0	0.00	90.00	5	3,101	0.16%
2023/07/25	1	95.50	2	96.00	95.50	-1	3,086	-0.03%
2023/07/24	10	96.60	3	98.27	95.90	7	3,095	0.23%
2023/07/21	3	97.83	1	98.00	97.50	2	3,030	0.07%
2023/07/20	6	99.18	12	100.42	100.00	-6	3,024	-0.20%
2023/07/19	110	100.18	0	0.00	96.20	110	2,932	3.75%	大買/鉅額交易
2023/07/18	6	95.20	0	0.00	96.50	6	2,905	0.21%
2023/07/17	8	96.50	1	97.80	96.60	7	2,913	0.24%
2023/07/13	2	100.20	0	0.00	97.60	2	2,963	0.07%
2023/07/12	10	103.00	0	0.00	99.20	10	2,963	0.34%
2023/07/11	0	0.00	3	102.17	103.00	-3	2,923	-0.10%
2023/07/10	0	0.00	2	97.90	99.90	-2	2,853	-0.07%
2023/07/07	3	99.87	51	99.96	96.40	-48	2,797	-1.72%
2023/07/06	112	101.93	260	101.36	101.00	-148	2,753	-5.38%	大買/大賣/鉅額交易
2023/07/05	50	94.05	66	96.91	93.90	-16	2,569	-0.62%
2023/06/30	1	90.20	0	0.00	90.30	1	2,543	0.04%
2023/06/27	1	87.30	0	0.00	86.00	1	3,058	0.03%
2023/06/20	50	88.70	0	0.00	88.50	50	3,180	1.57%
2023/06/15	1	92.00	1	91.90	92.00	0	3,176	0.00%
2023/06/14	51	88.98	0	0.00	88.60	51	3,176	1.61%
2023/06/12	21	88.70	21	89.90	89.80	0	3,162	0.00%
2023/06/09	1	90.80	0	0.00	90.30	1	3,153	0.03%
2023/06/08	1	90.20	0	0.00	90.10	1	3,136	0.03%
2023/06/07	3	93.67	104	92.86	93.20	-101	3,092	-3.27%	大賣/鉅額交易
2023/06/06	1	87.60	1	89.70	89.60	0	2,970	0.00%
2023/06/05	102	89.32	104	92.97	90.00	-2	2,919	-0.07%	大買/大賣/
2023/06/02	4	88.08	63	85.92	88.10	-59	2,829	-2.09%
2023/06/01	0	0.00	2	85.50	84.10	-2	2,751	-0.07%
2023/05/31	1	83.20	0	0.00	82.90	1	2,754	0.04%
2023/05/29	50	82.39	0	0.00	81.70	50	2,708	1.85%
2023/05/26	0	0.00	9	81.38	81.30	-9	2,705	-0.33%
2023/05/25	5	80.40	2	81.60	80.00	3	2,704	0.11%
2023/05/23	3	81.30	6	81.25	81.00	-3	2,793	-0.11%
2023/05/22	0	0.00	14	79.99	80.20	-14	2,834	-0.49%
2023/05/18	19	77.61	0	0.00	78.00	19	2,834	0.67%
2023/05/17	1	76.80	1	77.80	77.40	0	2,828	0.00%
2023/05/16	0	0.00	1	79.20	77.20	-1	2,814	-0.04%
2023/05/15	1	78.30	0	0.00	76.80	1	2,805	0.04%
2023/05/12	5	79.10	0	0.00	79.30	5	2,795	0.18%
2023/05/10	0	0.00	2	80.05	80.40	-2	2,821	-0.07%
2023/05/09	6	80.27	0	0.00	78.80	6	2,816	0.21%
2023/05/08	0	0.00	1	81.60	81.00	-1	2,812	-0.04%
2023/05/05	1	80.50	0	0.00	80.10	1	2,834	0.04%
2023/05/04	2	81.90	1	83.10	81.20	1	2,828	0.04%
2023/05/03	5	82.46	1	83.90	82.10	4	2,846	0.14%
2023/05/02	103	83.72	0	0.00	84.30	103	2,862	3.60%	大買/鉅額交易
2023/04/28	0	0.00	4	81.50	82.80	-4	2,943	-0.14%
2023/04/27	3	80.00	0	0.00	79.60	3	2,979	0.10%
2023/04/26	3	82.90	2	83.80	82.00	1	2,971	0.03%
2023/04/21	0	90.60	0	0.00	89.00	0	2,953	0.00%
2023/04/20	3	93.00	2	92.00	90.60	1	2,945	0.03%
2023/04/19	2	94.65	1	94.50	94.10	1	3,037	0.03%
2023/04/18	0	0.00	1	94.60	93.00	-1	3,004	-0.03%
2023/04/17	0	0.00	1	92.80	93.90	-1	3,010	-0.03%
2023/04/14	1	90.70	0	0.00	90.40	1	2,968	0.03%
2023/04/13	1	90.50	0	0.00	90.40	1	2,945	0.03%
2023/04/12	0	0.00	1	93.20	93.40	-1	2,911	-0.03%
2023/04/11	0	0.00	2	93.30	93.70	-2	2,871	-0.07%
2023/04/10	1	90.80	6	91.20	91.00	-5	2,772	-0.18%
2023/04/07	0	0.00	107	90.19	90.60	-107	2,734	-3.91%	大賣/鉅額交易
2023/04/06	7	88.87	1	88.40	89.00	6	2,638	0.23%
2023/03/29	72	88.98	70	87.96	85.10	2	2,387	0.08%
2023/03/28	14	81.60	6	82.67	82.30	8	2,095	0.38%
2023/03/27	4	79.98	10	82.04	82.80	-6	1,974	-0.30%
2023/03/24	1	80.20	15	80.19	80.90	-14	1,894	-0.74%
2023/03/23	1	78.50	1	78.70	78.10	0	1,841	0.00%
2023/03/20	6	77.53	5	78.40	77.30	1	1,850	0.05%
2023/03/17	5	77.50	49	76.40	77.00	-44	1,844	-2.39%
2023/03/14	1	74.80	1	74.80	74.10	0	1,819	0.00%
2023/03/07	0	0.00	1	78.70	78.50	-1	1,953	-0.05%
2023/03/06	0	0.00	10	78.90	79.30	-10	1,982	-0.50%
2023/03/02	0.3	76.90	0	0.00	76.60	0.3	2,322	0.01%
2023/02/24	10	77.00	0	0.00	76.70	10	2,435	0.41%
2023/02/21	56	81.65	2	80.05	79.20	54	2,423	2.23%
2023/02/20	0	0.00	24	79.30	81.00	-24	2,353	-1.02%
2023/02/17	11	77.46	0	0.00	76.90	11	2,309	0.48%
2023/02/16	0	0.00	3	77.00	77.10	-3	2,312	-0.13%
2023/02/15	1	77.20	0	0.00	76.10	1	2,374	0.04%
2023/02/14	0	0.00	1	76.60	76.20	-1	2,405	-0.04%
2023/02/09	7	77.71	0	0.00	77.30	7	2,420	0.29%
2023/02/08	0	0.00	2	78.15	78.80	-2	2,417	-0.08%
2023/02/07	2	77.30	0	0.00	77.30	2	2,404	0.08%
2023/02/06	0	0.00	1	77.20	76.70	-1	2,413	-0.04%
2023/02/03	3	76.33	10	77.00	75.60	-7	2,440	-0.29%
2023/02/02	10	78.00	1	78.60	78.40	9	2,458	0.37%
2023/02/01	18	78.20	6	79.07	77.90	12	2,486	0.48%
2023/01/31	14	78.50	14	79.50	79.50	0	2,460	0.00%
2023/01/30	1	79.60	2	79.70	79.90	-1	2,435	-0.04%
2023/01/17	1	72.20	28	72.50	74.20	-27	2,326	-1.16%
2023/01/16	10	70.00	0	0.00	69.90	10	2,254	0.44%
2023/01/13	17	71.29	12	71.08	70.50	5	2,238	0.22%
2023/01/12	0	0.00	1	73.00	72.50	-1	2,229	-0.04%
2023/01/11	0	0.00	2	74.05	74.10	-2	2,223	-0.09%
2023/01/09	14	75.71	64	74.24	75.20	-50	2,193	-2.28%
2023/01/05	10	71.80	160	73.13	71.90	-150	2,069	-7.25%	大賣/鉅額交易
2023/01/04	3	70.50	14	70.23	70.80	-11	2,021	-0.54%
2022/12/30	17	69.23	0	0.00	68.10	17	2,013	0.84%
2022/12/29	6	65.95	8	67.04	69.10	-2	2,026	-0.10%
2022/12/27	0	0.00	10	68.40	68.20	-10	2,079	-0.48%
2022/12/20	2	69.20	0	0.00	67.10	2	2,140	0.09%
2022/12/15	1	72.70	0	0.00	71.90	1	2,144	0.05%
2022/12/14	1	71.90	3	71.40	73.50	-2	2,131	-0.09%
2022/12/12	3	71.30	0	0.00	70.90	3	2,117	0.14%
2022/12/08	1	70.70	1	71.30	70.60	0	2,100	0.00%
2022/12/07	3	72.30	7	71.74	71.50	-4	2,092	-0.19%
2022/12/06	2	73.60	2	74.45	73.20	0	2,080	0.00%
2022/12/05	6	74.47	1	75.40	74.50	5	2,069	0.24%
2022/12/02	1	76.00	1	76.60	76.10	0	2,032	0.00%
2022/12/01	15	76.33	0	0.00	75.40	15	2,018	0.74%
2022/11/30	1	75.40	1	76.20	75.40	0	1,996	0.00%
2022/11/29	10	76.10	0	0.00	76.40	10	1,991	0.50%
2022/11/28	9	78.09	0	0.00	78.80	9	1,970	0.46%
2022/11/25	88	79.45	83	80.23	79.30	5	1,999	0.25%
2022/11/24	0	0.00	5	78.98	81.50	-5	2,007	-0.25%
2022/11/23	8	72.60	11.8	72.71	75.50	-3.8	1,717	-0.22%
2022/11/17	2	70.10	0	0.00	70.50	2	1,689	0.12%
2022/11/16	0	0.00	2	68.20	68.60	-2	1,764	-0.11%
2022/11/15	6	67.23	0	0.00	68.50	6	1,755	0.34%
2022/11/14	64	67.14	0	0.00	67.20	64	1,735	3.69%
2022/11/11	21	67.60	21	70.60	65.80	0	1,720	0.00%
2022/11/10	8	65.50	22	66.48	66.90	-14	1,656	-0.85%
2022/11/07	0.8	64.30	0.1	64.10	63.60	0.7	1,598	0.05%
2022/11/04	2	63.00	0	0.00	63.50	2	1,608	0.12%
2022/11/03	0	0.00	2	63.40	63.40	-2	1,598	-0.13%
2022/11/02	0.2	63.60	6	63.72	63.30	-5.8	1,583	-0.37%
2022/11/01	5	62.60	0	0.00	63.10	5	1,571	0.32%
2022/10/21	0	0.00	1	59.90	58.70	-1	1,443	-0.07%
2022/10/13	2	58.30	0	0.00	55.20	2	1,456	0.14%
2022/09/30	0	0.00	2	60.75	60.90	-2	1,383	-0.14%
2022/09/29	0	0.00	2	60.20	60.20	-2	1,383	-0.14%
2022/09/28	6	60.12	1	60.90	59.70	5	1,402	0.36%
2022/09/27	0	0.00	3	63.50	63.50	-3	1,407	-0.21%
2022/09/26	1	68.40	0	0.00	66.10	1	1,423	0.07%
2022/09/23	0.5	70.90	0	0.00	70.20	0.5	1,429	0.03%
2022/09/22	1	68.90	1	70.20	71.50	0	1,445	0.00%
2022/09/21	0.3	71.50	0	0.00	71.40	0.3	1,442	0.02%
2022/09/16	4.8	74.75	0	0.00	74.50	4.8	1,459	0.33%
2022/09/15	0	0.00	1	76.20	76.50	-1	1,465	-0.07%
2022/09/14	1	75.10	0	0.00	75.60	1	1,480	0.07%
2022/09/13	2	77.15	0	0.00	76.20	2	1,498	0.13%
2022/09/08	1	75.40	0	0.00	75.00	1	1,543	0.06%
2022/09/07	2	74.85	0	0.00	74.10	2	1,564	0.13%
2022/09/01	2	81.60	1	82.50	80.80	1	1,578	0.06%
2022/08/31	0	0.00	1.6	79.24	82.00	-1.6	1,524	-0.10%
2022/08/29	2	74.85	0	0.00	74.90	2	1,447	0.14%
2022/08/26	1	78.00	0	0.00	77.60	1	1,501	0.07%
2022/08/25	0	0.00	10	76.20	77.00	-10	1,506	-0.66%
2022/08/24	13	79.01	4	80.58	77.20	9	1,540	0.58%
2022/08/23	43	80.25	35.9	80.14	82.00	7.1	1,536	0.46%
2022/08/19	0	0.00	2	77.30	76.70	-2	1,507	-0.13%
2022/08/12	0.6	75.05	1	75.50	75.80	-0.4	1,539	-0.03%
2022/08/09	0	0.00	6	72.20	71.60	-6	1,638	-0.37%
2022/08/08	1	71.50	0	0.00	72.30	1	1,647	0.06%
2022/08/05	0.2	71.50	0	0.00	70.80	0.2	1,650	0.01%
2022/08/04	5	69.04	0	0.00	69.20	5	1,658	0.30%
2022/08/03	10	71.50	0	0.00	71.30	10	1,638	0.61%
2022/08/02	2	71.50	0	0.00	71.60	2	1,654	0.12%
2022/08/01	5	71.50	3	72.53	72.40	2	1,664	0.12%
2022/07/29	150	71.76	1	72.40	72.10	149	1,696	8.78%	大買/鉅額交易
2022/07/28	83	69.80	0	0.00	70.50	83	1,747	4.75%
2022/07/27	3	68.73	1	68.10	70.90	2	1,751	0.11%
2022/07/26	1.1	73.76	6	73.60	73.70	-4.9	1,710	-0.29%
2022/07/22	130	77.96	0	0.00	77.60	130	1,727	7.53%	大買/鉅額交易
2022/07/21	102	78.32	0	0.00	78.70	102	1,764	5.78%	大買/鉅額交易
2022/07/20	12	76.00	2	75.90	76.40	10	1,792	0.56%
2022/07/15	2	73.20	4.1	73.26	73.50	-2.1	1,835	-0.11%
2022/07/14	118.1	71.34	0	0.00	72.80	118.1	1,835	6.44%	大買/鉅額交易
2022/07/13	102	70.90	0	0.00	69.30	102	1,821	5.60%	大買/鉅額交易
2022/07/08	180	72.70	0	0.00	72.30	180	1,823	9.87%	大買/鉅額交易
2022/07/06	353	67.31	0	0.00	66.10	353	1,824	19.34%	大買/鉅額交易
2022/07/05	0	0.00	3	70.93	70.70	-3	1,812	-0.17%
2022/07/01	101	80.07	2	80.45	77.10	99	1,816	5.45%	大買/
2022/06/30	252.4	82.02	2	82.90	85.00	250.4	1,806	13.86%	大買/鉅額交易
2022/06/29	100	83.00	0	0.00	84.60	100	1,799	5.56%
2022/06/28	190.1	84.67	0	0.00	84.30	190.1	1,797	10.58%	大買/鉅額交易
2022/06/23	0.4	80.05	0	0.00	80.70	0.4	1,818	0.02%
2022/06/22	3	82.40	3	80.90	80.20	0	1,829	0.00%
2022/06/21	1	82.20	1	83.10	83.20	0	1,825	0.00%
2022/06/17	0.2	84.60	0	0.00	82.60	0.2	1,799	0.01%
2022/06/16	0.1	87.00	0	0.00	86.20	0.1	1,825	0.01%
2022/06/14	0.3	87.31	0	0.00	88.50	0.3	1,838	0.01%
2022/06/13	2.1	89.28	1	89.20	88.10	1.1	1,867	0.06%
2022/06/08	1	92.80	0	0.00	92.90	1	1,988	0.05%
2022/06/06	1.1	96.54	1	98.10	96.70	0.1	1,972	0.01%
2022/06/02	1	94.80	0	0.00	94.10	1	1,939	0.05%
2022/06/01	7	95.41	7	93.77	95.40	0	1,958	0.00%
2022/05/31	1	94.60	1	92.00	94.40	0	1,934	0.00%
2022/05/18	1	87.80	1	90.00	88.00	0	2,001	0.00%
2022/05/09	0	0.00	3	80.87	80.00	-3	2,170	-0.14%
2022/05/05	3	83.00	0	0.00	85.30	3	2,191	0.14%
2022/04/28	0	0.00	3	84.50	83.90	-3	2,166	-0.14%
2022/04/27	3	83.57	0	0.00	83.10	3	2,167	0.14%
2022/04/26	1.1	89.80	0	0.00	89.80	1.1	2,145	0.05%
2022/04/22	0	0.00	1	94.10	94.00	-1	2,131	-0.05%
2022/04/21	1	93.00	0	0.00	92.90	1	2,136	0.05%
2022/04/13	1	97.70	1	98.10	98.00	0	2,452	0.00%
2022/04/11	0	0.00	1	95.10	95.00	-1	2,500	-0.04%
2022/04/08	0	0.00	1	97.50	97.60	-1	2,513	-0.04%
2022/04/07	1	95.00	0	0.00	95.70	1	2,509	0.04%
2022/04/06	0	99.30	0	0.00	98.40	0	2,477	0.00%
2022/03/29	0	0.00	2	103.00	103.00	-2	2,559	-0.08%
2022/03/25	0	103.00	0	0.00	103.00	0	2,609	0.00%
2022/03/22	0	0.00	1	101.00	101.50	-1	2,738	-0.04%
2022/03/21	1	102.00	0	0.00	101.50	1	2,741	0.04%
2022/03/17	0	0.00	1	99.90	101.50	-1	2,748	-0.04%
2022/03/14	0	0.00	1	98.00	97.70	-1	2,684	-0.04%
2022/03/11	4.2	98.30	1	98.40	98.20	3.2	2,642	0.12%
2022/03/08	0.1	99.85	1	103.00	99.60	-0.9	2,604	-0.03%
2022/03/04	0.1	108.50	1	105.50	106.00	-1	2,595	-0.04%
2022/03/03	0.1	111.00	2	110.50	110.00	-2	2,628	-0.07%
2022/03/01	0	0.00	2	106.75	106.50	-2	2,633	-0.08%
2022/02/25	1	102.50	1	101.00	101.50	0	2,676	0.00%
2022/02/24	2.1	101.01	0	0.00	101.00	2.1	2,723	0.08%
2022/02/23	1.2	105.17	1	106.00	108.00	0.2	2,710	0.01%
2022/02/22	3.1	104.61	1	104.50	104.50	2.1	2,759	0.08%
2022/02/21	0.2	110.00	1	109.50	109.50	-0.8	2,769	-0.03%
2022/02/18	1.1	110.41	0	0.00	110.00	1.1	2,858	0.04%
2022/02/17	1	109.50	0	0.00	111.50	1	2,913	0.03%
2022/02/16	0	0.00	0.1	110.00	109.00	-0.1	2,929	0.00%
2022/02/15	2	109.00	0	0.00	107.50	2	2,937	0.07%
2022/02/09	1	114.50	0	0.00	114.50	1	2,845	0.04%
2022/01/26	1	117.50	7	116.93	116.50	-6	2,887	-0.21%
2022/01/25	1	118.50	1	117.50	116.50	0	2,991	0.00%
2022/01/18	0.4	122.74	0.1	125.50	122.00	0.3	3,646	0.01%
2022/01/17	0	0.00	0.1	123.50	124.50	-0.1	3,659	0.00%
2022/01/14	0	0.00	0.5	119.00	123.00	-0.5	3,713	-0.01%
2022/01/13	2	116.50	0	0.00	119.50	2	3,747	0.05%
2022/01/12	1	123.50	0.2	122.00	119.00	0.8	3,707	0.02%
2022/01/11	1	125.50	0	0.00	125.50	1	3,610	0.03%
2022/01/07	3.1	130.00	0	0.00	130.50	3.1	3,580	0.09%
2022/01/06	2	135.50	0	0.00	136.00	2	3,506	0.06%
2022/01/05	3.2	139.53	0	0.00	138.50	3.2	3,510	0.09%
2022/01/04	2	143.50	0.1	145.00	144.50	2	3,482	0.06%
2022/01/03	0	0.00	0.1	144.00	143.50	-0.1	3,523	0.00%
2021/12/29	0.3	141.50	0	0.00	142.00	0.3	3,609	0.01%
2021/12/28	0	0.00	0.1	144.50	143.00	-0.1	3,672	0.00%
2021/12/27	0.3	142.00	0.1	142.50	142.50	0.2	3,682	0.01%
2021/12/24	0	142.00	2.1	142.24	141.50	-2	3,727	-0.05%
2021/12/23	3	138.50	4.1	141.13	141.00	-1.1	3,746	-0.03%
2021/12/22	0	0.00	0.1	138.50	139.50	-0.1	3,769	0.00%
2021/12/21	1	137.50	2	136.00	137.50	-1	3,741	-0.03%
2021/12/20	4	133.50	11	133.95	133.50	-7	3,731	-0.19%
2021/12/17	4	136.38	1.1	135.55	137.50	2.9	3,723	0.08%
2021/12/15	2	139.75	1	139.50	140.00	1	3,687	0.03%
2021/12/14	2.1	141.49	1	140.00	139.50	1.1	3,746	0.03%
2021/12/13	2	145.50	3.1	145.03	144.00	-1.1	3,887	-0.03%
2021/12/10	1	143.00	1.1	142.18	141.50	-0.1	4,011	0.00%
2021/12/07	0	0.00	0.1	146.00	146.00	-0.1	4,097	0.00%
2021/12/06	0	0.00	3	145.00	144.00	-3	4,114	-0.07%
2021/12/03	0	0.00	1	147.00	146.00	-1	4,183	-0.02%
2021/12/02	2	145.25	1.1	143.73	146.00	0.9	4,229	0.02%
2021/12/01	4	146.00	0.1	146.50	146.50	3.9	4,262	0.09%
2021/11/30	2	148.00	1	148.00	147.00	1	4,382	0.02%
2021/11/29	2	146.50	2	146.25	147.00	0	4,439	0.00%
2021/11/26	0.1	144.50	0	0.00	145.00	0.1	4,498	0.00%
2021/11/24	2.1	149.74	0	0.00	149.00	2.1	4,490	0.05%
2021/11/23	1	153.00	1.3	154.42	151.00	-0.3	4,467	-0.01%
2021/11/22	0	0.00	11.1	154.70	156.00	-11.1	4,482	-0.25%
2021/11/19	2.1	158.52	0	0.00	156.00	2.1	4,636	0.05%
2021/11/18	5	156.70	2	155.75	156.00	3	4,675	0.06%
2021/11/17	10	157.00	1	157.00	157.50	9	4,698	0.19%
2021/11/16	1	154.50	0	0.00	154.50	1	4,643	0.02%
2021/11/12	2.2	151.64	0.1	154.00	152.50	2.1	4,614	0.05%
2021/11/11	0	0.00	0.1	151.50	150.00	-0.1	4,616	0.00%
2021/11/09	0.1	149.00	1	148.50	148.50	-1	4,682	-0.02%
2021/11/08	2	149.00	1	150.00	149.00	1	4,654	0.02%
2021/11/05	1	150.00	1	151.50	152.00	0	4,661	0.00%
2021/11/04	1.7	150.15	10	151.00	150.00	-8.4	4,693	-0.18%
2021/11/03	1.1	156.50	3.1	159.98	155.00	-2	4,630	-0.04%
2021/11/02	1	155.50	1	162.50	154.00	0	4,621	0.00%
2021/11/01	5.1	159.90	7	159.79	161.00	-2	4,584	-0.04%
2021/10/29	18.1	162.82	8.1	162.19	159.50	10	4,642	0.22%
2021/10/28	8.1	159.06	5	159.50	158.50	3.1	4,492	0.07%
2021/10/27	24	160.77	27	159.61	161.50	-3	4,457	-0.07%
2021/10/26	2	147.50	11	147.41	149.00	-9	4,249	-0.21%
2021/10/25	0	0.00	3	142.17	143.00	-3	4,228	-0.07%
2021/10/22	6	139.50	1	139.50	140.00	5	4,315	0.12%
2021/10/21	9	144.11	5	145.40	143.50	4	4,357	0.09%
2021/10/20	1	142.50	1	143.50	143.50	0	4,338	0.00%
2021/10/19	0	0.00	2	142.50	143.00	-2	4,470	-0.04%
2021/10/15	1	139.00	5	140.10	140.00	-4	4,962	-0.08%
2021/10/14	0	0.00	2	137.00	136.00	-2	5,063	-0.04%
2021/10/13	6	134.33	2	139.00	133.50	4	5,126	0.08%
2021/10/12	4	136.88	0	0.00	136.50	4	5,191	0.08%
2021/10/08	4	141.88	7	144.36	142.00	-3	5,281	-0.06%
2021/10/07	1	141.50	4	142.13	141.50	-3	5,378	-0.06%
2021/10/06	1	138.50	3	137.50	137.50	-2	5,607	-0.04%
2021/10/05	0	0.00	3	137.67	138.50	-3	5,874	-0.05%
2021/10/04	15	131.83	0	0.00	132.00	15	6,024	0.25%
2021/10/01	1.1	138.14	0	0.00	136.50	1.1	6,243	0.02%
2021/09/30	0	0.00	2	143.50	143.50	-2	6,511	-0.03%
2021/09/29	10	141.70	0	0.00	140.50	10	6,543	0.15%
2021/09/28	4	146.00	2	146.50	148.00	2	6,625	0.03%
2021/09/27	1	151.50	3	151.00	149.50	-2	6,785	-0.03%
2021/09/24	3	150.83	0	0.00	150.50	3	6,839	0.04%
2021/09/22	0	0.00	1	149.50	149.50	-1	7,012	-0.01%
2021/09/17	1	150.50	11	148.18	150.50	-10	7,006	-0.14%
2021/09/16	17	145.65	4	145.88	144.50	13	7,056	0.18%
2021/09/15	6	148.92	5	148.80	150.00	1	7,098	0.01%
2021/09/14	0	0.00	1	160.00	159.50	-1	7,042	-0.01%
2021/09/13	4	156.13	4	158.88	157.00	0	7,067	0.00%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/09	1	163.50	0	0.00	165.00	1	7,066	0.01%
2021/09/07	1	165.00	1.1	164.75	165.00	-0.1	7,193	0.00%
2021/09/06	2	173.50	2	170.50	172.00	0	7,207	0.00%
2021/09/03	2	179.50	1	174.00	174.00	1	7,311	0.01%
2021/09/02	3	174.17	3	175.00	175.00	0	7,603	0.00%
2021/09/01	3	171.50	5.1	173.19	175.00	-2.1	7,580	-0.03%
2021/08/31	5	168.50	6	165.42	168.50	-1	7,481	-0.01%
2021/08/30	1.1	170.83	4	166.00	166.00	-3	7,499	-0.04%
2021/08/27	5	171.10	1	170.00	170.50	4	7,502	0.05%
2021/08/26	0	0.00	3	169.17	170.50	-3	7,514	-0.04%
2021/08/25	10	167.35	9	166.17	170.00	1	7,537	0.01%
2021/08/24	1	161.00	1	161.00	162.00	0	7,398	0.00%
2021/08/23	6	151.50	7	148.36	155.00	-1	7,405	-0.01%
2021/08/20	1	142.50	1	146.00	145.00	0	7,416	0.00%
2021/08/19	11	144.73	13	145.27	144.50	-2	7,559	-0.03%
2021/08/18	4	140.38	4	147.38	150.00	0	7,845	0.00%
2021/08/17	2	146.50	2	148.75	145.50	0	7,965	0.00%
2021/08/16	3	140.50	1	143.50	147.50	2	7,970	0.03%
2021/08/13	1	146.00	1	145.50	145.00	0	7,943	0.00%
2021/08/12	1	153.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	7	151.86	5	149.00	152.00	2	8,010	0.02%
2021/08/10	6	154.00	6	154.42	154.00	0	8,085	0.00%
2021/08/09	0	0.00	0.1	159.50	158.50	-0.1	8,142	0.00%
2021/08/05	3	166.00	3	162.50	163.50	0	8,291	0.00%
2021/08/04	5	165.70	1	167.00	165.50	4	8,341	0.05%
2021/08/03	1	161.00	1	161.50	162.00	0	8,289	0.00%
2021/08/02	5	164.10	3	161.17	161.50	2	8,306	0.02%
2021/07/30	1	165.50	1	164.50	164.00	0	8,322	0.00%
2021/07/29	4	163.75	4	166.88	167.00	0	8,323	0.00%
2021/07/28	6	165.00	11	160.23	165.00	-5	8,391	-0.06%
2021/07/27	7	174.43	3	175.00	169.50	4	8,463	0.05%
2021/07/26	1	177.00	0	0.00	177.50	1	8,524	0.01%
2021/07/23	7	179.50	18	180.25	176.00	-11	8,542	-0.13%
2021/07/22	3	188.67	21	187.19	183.50	-18	8,500	-0.21%
2021/07/21	27	186.94	8	182.94	187.50	19	8,323	0.23%
2021/07/20	3	177.33	3	181.67	173.50	0	8,132	0.00%
2021/07/19	3	181.50	3	181.33	181.00	0	8,090	0.00%
2021/07/16	3	180.17	1	184.50	178.00	2	8,076	0.02%
2021/07/15	2	184.25	2	184.50	186.00	0	8,031	0.00%
2021/07/14	13	185.96	6	184.92	187.00	7	7,974	0.09%
2021/07/13	7	187.72	82	189.62	181.50	-75	7,875	-0.95%
2021/07/12	118	184.53	46	184.37	187.00	72	7,644	0.94%	大買/
2021/07/09	10	171.55	13	171.62	171.00	-3	7,354	-0.04%
2021/07/08	12	168.67	12	170.17	170.00	0	7,228	0.00%
2021/07/07	10	167.25	13	164.88	167.50	-3	7,034	-0.04%
2021/07/06	7	160.71	6	162.50	160.50	1	6,822	0.01%
2021/07/05	4	162.38	1	165.50	161.50	3	6,856	0.04%
2021/07/02	7	160.07	22	158.23	160.50	-15	6,846	-0.22%
2021/07/01	3	153.83	1	157.50	150.00	2	6,993	0.03%
2021/06/30	11	159.68	3	161.00	155.50	8	6,981	0.11%
2021/06/29	9	155.50	10	157.25	154.00	-1	6,883	-0.01%
2021/06/28	8	155.31	9	156.78	156.50	-1	6,977	-0.01%
2021/06/25	9	156.50	8	157.25	155.00	1	6,965	0.01%
2021/06/24	11	155.23	7	155.07	155.50	4	6,906	0.06%
2021/06/23	0	0.00	5	151.90	152.00	-5	6,737	-0.07%
2021/06/22	0	0.00	1	149.00	148.50	-1	6,674	-0.01%
2021/06/21	0	0.00	3	149.17	149.50	-3	6,650	-0.05%
2021/06/18	5	152.50	5	148.70	149.00	0	6,656	0.00%
2021/06/17	1	145.50	1	147.50	151.00	0	6,696	0.00%
2021/06/16	3	152.00	5	151.20	148.50	-2	6,684	-0.03%
2021/06/15	2	148.75	1	149.50	151.00	1	6,544	0.02%
2021/06/11	5	149.00	4	151.88	147.00	1	6,582	0.02%
2021/06/10	23	148.80	18	146.72	147.00	5	6,566	0.08%
2021/06/09	1	141.00	0	0.00	141.00	1	6,218	0.02%
2021/06/08	0.1	139.50	0	0.00	138.00	0.1	6,244	0.00%
2021/06/07	7	137.00	8	139.19	138.50	-1	6,302	-0.02%
2021/06/04	4	139.38	2	139.75	140.00	2	6,304	0.03%
2021/06/03	13	137.50	7	138.14	137.50	6	6,390	0.09%
2021/06/02	4	139.50	0	0.00	136.00	4	6,376	0.06%
2021/06/01	1	143.50	1	143.00	143.00	0	6,310	0.00%
2021/05/28	2	140.00	1	142.00	141.50	1	6,278	0.02%
2021/05/27	3	136.50	1	141.50	138.00	2	6,266	0.03%
2021/05/26	2.1	135.43	1	135.50	135.50	1.1	6,186	0.02%
2021/05/25	7	132.50	24	131.35	135.00	-17	5,925	-0.29%
2021/05/24	8	122.44	6	119.50	123.00	2	5,848	0.03%
2021/05/21	4	118.50	4	120.50	122.00	0	5,878	0.00%
2021/05/20	3	119.00	3	120.50	117.00	0	5,981	0.00%
2021/05/19	8	121.00	18	120.00	121.50	-10	6,021	-0.17%
2021/05/18	8	120.81	10	120.60	123.00	-2	6,011	-0.03%
2021/05/17	0	0.00	6	117.17	117.00	-6	6,035	-0.10%
2021/05/14	10	119.05	20	118.25	116.00	-10	6,001	-0.17%
2021/05/13	5.1	119.99	6	111.83	121.50	-1	6,052	-0.02%
2021/05/12	7	112.21	7	114.36	113.00	0	6,237	0.00%
2021/05/11	7	121.71	5	123.70	119.00	2	6,303	0.03%
2021/05/10	0	0.00	1	130.50	129.50	-1	6,376	-0.02%
2021/05/07	2	132.50	3	133.67	134.50	-1	6,490	-0.02%
2021/05/06	1	127.00	0	0.00	124.00	1	6,531	0.02%
2021/05/05	10	130.00	0	0.00	127.00	10	6,646	0.15%
2021/05/04	5	129.80	3	129.33	129.00	2	6,867	0.03%
2021/05/03	18	145.83	10	145.00	141.50	8	7,454	0.11%
2021/04/29	2	155.50	1	156.50	156.00	1	7,692	0.01%
2021/04/27	1	156.00	7	155.86	159.00	-6	7,982	-0.08%
2021/04/23	5	153.00	0	0.00	152.00	5	8,168	0.06%
2021/04/20	0	0.00	4	158.50	159.00	-4	8,825	-0.05%
2021/04/19	3	154.17	0	0.00	158.00	3	9,012	0.03%
2021/04/16	1	154.00	1	153.00	152.50	0	9,471	0.00%
2021/04/15	5	155.50	1	154.00	156.00	4	9,474	0.04%
2021/04/14	2	159.41	1	154.50	155.00	1	9,509	0.01%
2021/04/13	1	160.50	1.4	160.54	158.50	-0.4	9,638	0.00%
2021/04/12	1	164.00	0	0.00	163.00	1	9,678	0.01%
2021/04/09	0	0.00	1	168.50	164.00	-1	9,762	-0.01%
2021/04/08	12	169.75	2	167.00	166.50	10	9,878	0.10%
2021/04/07	2	166.00	4	166.63	165.50	-2	9,876	-0.02%
2021/04/06	0	0.00	1	155.50	157.00	-1	9,798	-0.01%
2021/04/01	2	154.75	2	155.25	153.00	0	10,358	0.00%
2021/03/31	6	154.08	15	150.00	156.00	-9	10,433	-0.09%
2021/03/30	5	149.40	4	147.00	149.00	1	10,451	0.01%
2021/03/29	4.2	147.02	7	146.57	147.50	-2.9	10,529	-0.03%
2021/03/26	11	144.95	9	142.28	145.50	2	10,544	0.02%
2021/03/25	14	140.50	4	142.00	141.00	10	10,589	0.09%
2021/03/24	5	143.40	5	142.20	142.50	0	10,613	0.00%
2021/03/23	4	142.00	5	141.70	142.50	-1	10,681	-0.01%
2021/03/22	4	140.50	6	143.08	141.00	-2	10,744	-0.02%
2021/03/19	5	145.40	9	145.94	144.50	-4	10,707	-0.04%
2021/03/18	14	147.86	24	147.58	148.00	-10	10,725	-0.09%
2021/03/17	13	148.69	12	148.00	146.00	1	10,821	0.01%
2021/03/16	8	146.25	14	147.21	146.50	-6	10,811	-0.06%
2021/03/15	6	147.42	5	150.70	147.50	1	10,953	0.01%
2021/03/12	30	150.92	15	152.53	152.00	15	10,983	0.14%
2021/03/11	12	149.92	11	149.59	150.50	1	11,073	0.01%
2021/03/10	5	148.80	4	152.50	148.00	1	11,186	0.01%
2021/03/09	9	147.61	5	150.50	149.50	4	11,559	0.03%
2021/03/05	1	154.50	1	155.00	156.50	0	12,262	0.00%
2021/03/04	0	158.50	0	0.00	158.00	0	12,337	0.00%
2021/03/02	3	162.00	9	161.78	161.00	-6	12,817	-0.05%
2021/02/26	8	159.75	3	162.50	159.50	5	12,899	0.04%
2021/02/25	6	168.00	6	166.00	166.00	0	12,939	0.00%
2021/02/24	7	168.79	8	168.75	166.50	-1	13,244	-0.01%
2021/02/23	0	0.00	5	170.00	167.50	-5	13,435	-0.04%
2021/02/22	3	171.50	6	170.75	171.00	-3	13,582	-0.02%
2021/02/18	5	163.00	9	163.22	164.50	-4	14,899	-0.03%
2021/02/17	14	161.21	24	163.38	164.50	-10	15,466	-0.06%
2021/02/05	1.1	156.18	1	157.00	156.00	0.1	15,559	0.00%
2021/02/04	22	156.75	4	158.38	159.50	18	15,583	0.12%
2021/02/03	6.2	166.08	23.3	169.74	163.00	-17.1	15,439	-0.11%
2021/02/02	2	165.50	2	164.25	168.00	0	15,199	0.00%
2021/02/01	3	154.50	4	151.75	155.50	-1	15,066	-0.01%
2021/01/29	2	160.50	1	159.00	155.00	1	14,987	0.01%
2021/01/28	20	161.85	19	161.26	160.00	1	14,856	0.01%
2021/01/27	9	167.06	9	166.89	166.50	0	14,893	0.00%
2021/01/26	14	166.61	13	169.62	163.00	1	14,728	0.01%
2021/01/25	100	170.46	116	168.78	167.00	-16	14,401	-0.11%	大賣/
2021/01/22	51	161.77	35	161.54	166.00	16	13,660	0.12%
2021/01/21	9	151.50	11	151.32	151.00	-2	13,328	-0.02%
2021/01/20	9	147.33	6	150.50	146.50	3	13,151	0.02%
2021/01/19	5	150.60	5	146.50	150.00	0	12,974	0.00%
2021/01/18	6	142.00	14	139.18	142.50	-8	12,790	-0.06%
2021/01/15	3	143.67	2	144.00	142.50	1	12,768	0.01%
2021/01/14	1	148.50	5	148.00	146.00	-4	12,692	-0.03%
2021/01/13	11	151.36	41	147.93	149.00	-30	12,473	-0.24%
2021/01/12	13	143.19	6	145.17	140.00	7	12,074	0.06%
2021/01/11	52	143.92	40	142.26	144.50	12	11,881	0.10%
2021/01/08	4	132.50	2	134.00	134.00	2	11,457	0.02%
2021/01/07	8	133.44	4	134.75	132.50	4	11,486	0.03%
2021/01/06	4	137.50	6	140.08	133.50	-2	11,728	-0.02%
2021/01/05	19	138.13	17	138.09	138.50	2	11,645	0.02%
2021/01/04	4	136.63	6	137.25	138.50	-2	11,776	-0.02%
2020/12/31	5	137.20	1	135.50	135.00	4	11,690	0.03%
2020/12/30	3	137.67	6	137.33	137.00	-3	11,732	-0.03%
2020/12/29	22	136.14	9	137.17	136.50	13	11,841	0.11%
2020/12/28	141	138.28	119.1	137.32	138.00	21.9	11,835	0.19%	大買/大賣/
2020/12/25	2	127.50	8	128.63	131.00	-6	11,339	-0.05%
2020/12/24	7	129.21	0	0.00	127.00	7	11,406	0.06%
2020/12/23	7	124.43	18	126.31	128.00	-11	11,591	-0.09%
2020/12/22	11	125.36	10	125.30	122.00	1	11,699	0.01%
2020/12/21	2	123.75	1	124.00	126.00	1	11,830	0.01%
2020/12/18	2	123.25	0	0.00	123.00	2	11,962	0.02%
2020/12/11	1	122.00	0	0.00	121.50	1	12,564	0.01%
2020/12/10	1	125.00	2	124.50	125.00	-1	12,969	-0.01%
2020/12/09	7	128.29	5	131.00	128.50	2	13,476	0.01%
2020/12/08	0	0.00	2	124.25	124.50	-2	13,588	-0.01%
2020/12/07	2	122.75	6	123.75	123.00	-4	13,556	-0.03%
2020/12/04	0	0.00	20	126.95	129.00	-20	13,392	-0.15%
2020/12/03	6	131.08	2	131.50	128.00	4	13,218	0.03%
2020/12/02	84	131.07	68	130.93	131.00	16	12,834	0.12%
2020/12/01	1	120.50	11	121.09	123.50	-10	12,089	-0.08%
2020/11/30	2	122.75	1	124.50	121.50	1	12,080	0.01%
2020/11/27	2	123.25	0	0.00	122.00	2	11,996	0.02%
2020/11/26	5	123.70	10	124.40	124.50	-5	11,870	-0.04%
2020/11/25	12	117.92	0	0.00	117.00	12	11,431	0.10%
2020/11/24	7	121.07	3	120.83	120.50	4	11,304	0.04%
2020/11/23	2	128.25	4	127.00	122.00	-2	11,216	-0.02%
2020/11/20	10	121.50	4	124.13	126.00	6	10,951	0.05%
2020/11/19	7	121.14	10	121.60	121.00	-3	10,676	-0.03%
2020/11/18	4	121.88	7	121.14	121.50	-3	10,487	-0.03%
2020/11/17	44	121.44	90	122.77	118.50	-46	10,075	-0.46%
2020/11/16	46	118.32	15	116.63	119.00	31	9,131	0.34%
2020/11/13	5	107.90	2	108.00	108.50	3	8,563	0.04%
2020/11/12	2	103.25	2	103.50	104.50	0	8,433	0.00%
2020/11/06	3	104.00	5	103.40	103.00	-2	8,358	-0.02%
2020/11/04	0	0.00	5	104.20	102.50	-5	8,368	-0.06%
2020/11/02	0	0.00	1	97.60	99.50	-1	8,522	-0.01%
2020/10/29	5	99.72	1	100.50	100.50	4	8,513	0.05%
2020/10/28	2	102.50	0	0.00	102.00	2	8,516	0.02%
2020/10/27	3	101.67	3	102.33	104.50	0	8,513	0.00%
2020/10/26	1	102.50	1	103.00	102.00	0	8,498	0.00%
2020/10/23	0	0.00	1	103.50	104.00	-1	8,564	-0.01%
2020/10/21	2	104.50	4	103.63	102.50	-2	8,582	-0.02%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/15	2	104.25	23	103.52	103.50	-21	8,629	-0.24%
2020/10/14	52	108.47	35	108.06	105.00	17	8,754	0.19%
2020/10/13	14	104.96	33	105.11	106.00	-19	8,527	-0.22%
2020/10/12	4	104.25	11	104.41	106.00	-7	8,498	-0.08%
2020/10/08	4	102.13	2	102.50	101.00	2	8,424	0.02%
2020/10/07	10	104.85	4	106.13	102.50	6	8,470	0.07%
2020/10/06	53	105.23	60	104.61	104.50	-7	8,478	-0.08%
2020/10/05	53	103.05	51	102.50	103.50	2	8,798	0.02%
2020/09/30	4	100.30	0	0.00	101.50	4	9,160	0.04%
2020/09/29	1	102.00	8	99.96	101.00	-7	9,258	-0.08%
2020/09/28	30	101.98	37	101.67	102.00	-7	9,259	-0.08%
2020/09/25	3	97.30	7	94.26	94.60	-4	9,281	-0.04%
2020/09/24	8	99.15	6	98.47	97.10	2	9,450	0.02%
2020/09/23	0	0.00	3	99.70	102.00	-3	9,534	-0.03%
2020/09/22	4	97.60	11	96.64	98.00	-7	9,348	-0.07%
2020/09/21	2	99.35	1	100.50	97.40	1	9,295	0.01%
2020/09/18	10	99.56	1	98.60	98.60	9	9,229	0.10%
2020/09/17	15	100.50	15	102.87	100.00	0	9,114	0.00%
2020/09/16	13	100.70	10	101.05	100.00	3	8,922	0.03%
2020/09/15	33	100.25	24	100.24	102.00	9	8,637	0.10%
2020/09/14	14	99.57	4	99.85	96.70	10	8,137	0.12%
2020/09/11	5	92.24	2	92.75	95.30	3	7,562	0.04%
2020/09/10	4	89.80	14	89.48	89.20	-10	7,233	-0.14%
2020/09/09	0	0.00	1	88.80	89.00	-1	7,201	-0.01%
2020/09/08	1	87.10	0	0.00	88.20	1	7,241	0.01%
2020/09/07	1	89.10	3	87.50	87.40	-2	7,315	-0.03%
2020/09/04	1	85.20	12	86.26	87.40	-11	7,363	-0.15%
2020/09/03	12	88.52	20	90.05	88.00	-8	7,371	-0.11%
2020/09/02	6	86.20	2	86.40	87.30	4	7,348	0.05%
2020/09/01	2	85.20	0	0.00	85.10	2	7,370	0.03%
2020/08/31	0	0.00	1	88.00	86.30	-1	7,492	-0.01%
2020/08/28	4	87.08	3	87.20	87.20	1	7,879	0.01%
2020/08/27	10	88.39	5	88.06	88.10	5	7,968	0.06%
2020/08/26	7	89.13	2	89.15	89.50	5	8,010	0.06%
2020/08/25	5	84.98	4	85.00	85.00	1	7,989	0.01%
2020/08/24	1	83.80	0	0.00	85.00	1	8,016	0.01%
2020/08/21	3	83.30	15	83.79	84.50	-12	8,076	-0.15%
2020/08/20	15	82.66	3	81.50	81.50	12	8,083	0.15%
2020/08/19	6	88.38	0	0.00	86.20	6	8,041	0.07%
2020/08/18	5	89.20	0	0.00	88.80	5	8,071	0.06%
2020/08/14	13	92.24	4	92.55	92.60	9	8,104	0.11%
2020/08/13	4	93.58	5	91.82	91.60	-1	8,157	-0.01%
2020/08/12	0	0.00	2	92.30	93.10	-2	8,303	-0.02%
2020/08/07	2	100.00	11	100.55	98.50	-9	8,401	-0.11%
2020/08/05	0	0.00	1	97.20	97.50	-1	8,329	-0.01%
2020/08/04	3	96.40	3	96.60	96.60	0	8,709	0.00%
2020/08/03	3	98.00	3	96.10	96.10	0	9,128	0.00%
2020/07/28	0	0.00	5	97.20	91.90	-5	9,396	-0.05%
2020/07/27	4	96.30	0	0.00	95.90	4	9,428	0.04%
2020/07/24	0	0.00	1	96.10	96.10	-1	9,679	-0.01%
2020/07/22	0	0.00	2	98.50	99.10	-2	9,783	-0.02%
2020/07/21	3	97.00	1	96.90	97.70	2	9,763	0.02%
2020/07/20	7	96.09	3	95.60	95.40	4	9,771	0.04%
2020/07/17	9	98.24	3	99.20	97.20	6	9,794	0.06%
2020/07/16	0	0.00	1	96.30	96.30	-1	9,711	-0.01%
2020/07/15	1	96.00	7	97.96	96.00	-6	9,738	-0.06%
2020/07/14	33	99.52	32	97.97	97.70	1	9,932	0.01%
2020/07/13	7	101.64	0	0.00	102.00	7	9,837	0.07%
2020/07/10	15	102.40	9	101.61	101.00	6	9,772	0.06%
2020/07/09	18	110.89	4	110.63	107.00	14	9,605	0.15%
2020/07/08	34	104.03	30	104.25	110.50	4	9,125	0.04%
2020/07/07	12	102.25	9	99.74	101.00	3	8,593	0.03%
2020/07/06	9	101.06	4	100.23	101.00	5	8,494	0.06%
2020/07/03	11	100.08	23	101.02	98.20	-12	8,424	-0.14%
2020/07/02	39	99.32	48	99.40	99.10	-9	8,282	-0.11%
2020/07/01	1	91.60	1	95.40	95.60	0	7,965	0.00%
2020/06/30	1	90.40	0	0.00	90.50	1	7,750	0.01%
2020/06/29	7	91.00	0	0.00	90.60	7	7,847	0.09%
2020/06/24	3	92.80	0	0.00	91.90	3	7,896	0.04%
2020/06/19	0	0.00	8	94.40	93.40	-8	8,300	-0.10%
2020/06/17	1	93.00	0	0.00	93.00	1	8,467	0.01%
2020/06/16	0	0.00	1	93.00	93.30	-1	8,585	-0.01%
2020/06/11	1	90.10	4	93.40	90.10	-3	9,037	-0.03%
2020/06/10	24	94.63	21	94.71	94.50	3	9,128	0.03%
2020/06/08	0	0.00	1	94.50	93.00	-1	9,412	-0.01%
2020/06/05	3	94.03	0	0.00	94.00	3	9,435	0.03%
2020/06/04	4	93.85	3	93.50	93.50	1	9,492	0.01%
2020/06/03	41	97.03	49	96.33	93.70	-8	9,494	-0.08%
2020/06/01	13	91.43	8	91.16	91.90	5	9,379	0.05%
2020/05/29	0	0.00	1	87.30	90.80	-1	9,702	-0.01%
2020/05/28	0	0.00	1	88.40	87.80	-1	9,720	-0.01%
2020/05/27	1	90.50	0	0.00	88.80	1	9,788	0.01%
2020/05/26	1	88.70	0	0.00	88.50	1	9,806	0.01%
2020/05/25	1	88.30	2	88.20	88.80	-1	9,789	-0.01%
2020/05/22	5	86.50	0	0.00	85.90	5	9,781	0.05%
2020/05/21	6	86.87	5	87.26	88.80	1	9,752	0.01%
2020/05/20	3	85.30	3	85.80	85.30	0	9,695	0.00%
2020/05/19	0	0.00	3	86.03	86.70	-3	9,667	-0.03%
2020/05/18	9	87.02	23	85.76	85.80	-14	9,616	-0.15%
2020/05/14	0	0.00	1	94.30	92.30	-1	9,493	-0.01%
2020/05/12	11	94.41	10	94.68	93.40	1	9,548	0.01%
2020/05/11	19	98.26	12	100.36	97.50	7	9,540	0.07%
2020/05/08	21	94.30	18	94.37	96.10	3	9,189	0.03%
2020/05/07	0	0.00	2	90.80	91.40	-2	8,821	-0.02%
2020/05/06	0	0.00	2	90.00	89.00	-2	8,781	-0.02%
2020/05/05	0	0.00	1	88.50	88.50	-1	8,759	-0.01%
2020/04/30	17	92.30	7	90.70	90.60	10	9,148	0.11%
2020/04/29	13	93.54	1	92.60	91.50	12	9,139	0.13%
2020/04/27	3	89.03	2	89.25	88.70	1	9,014	0.01%
2020/04/24	1	86.30	1	87.60	87.60	0	8,918	0.00%
2020/04/23	1	87.50	0	0.00	87.00	1	8,920	0.01%
2020/04/21	1	89.00	1	87.70	86.10	0	8,978	0.00%
2020/04/20	0	0.00	1	86.70	87.90	-1	9,018	-0.01%
2020/04/17	1	90.80	2	88.20	88.10	-1	8,971	-0.01%
2020/04/16	0	0.00	0.1	87.80	87.80	-0.1	8,827	0.00%
2020/04/15	0	0.00	1	88.50	87.80	-1	8,853	-0.01%
2020/04/14	2	86.35	1	87.30	88.00	1	9,047	0.01%
2020/04/13	2	85.25	2	85.30	85.30	0	9,083	0.00%
2020/04/09	2	88.50	1	88.20	86.50	1	9,195	0.01%
2020/04/08	4	89.80	5.2	90.41	89.60	-1.2	9,340	-0.01%
2020/04/07	2	87.25	4.1	87.64	87.30	-2.1	9,232	-0.02%
2020/04/06	2	80.00	1	79.90	81.20	1	9,085	0.01%
2020/03/31	2	79.00	0	0.00	77.90	2	9,050	0.02%
2020/03/27	0	75.70	11	78.08	75.70	-11	8,991	-0.12%
2020/03/26	2	72.80	0	0.00	75.70	2	8,840	0.02%
2020/03/25	27	74.59	34	75.42	75.70	-7	8,754	-0.08%
2020/03/24	1	69.50	0	0.00	69.80	1	8,674	0.01%
2020/03/23	1	64.50	3	64.03	63.80	-2	8,641	-0.02%
2020/03/20	21	62.01	10	61.72	63.30	11	8,804	0.12%
2020/03/19	22	59.17	16	58.52	57.60	6	8,700	0.07%
2020/03/18	11	70.90	18	69.34	64.00	-7	8,591	-0.08%
2020/03/17	4	72.18	2	74.10	70.50	2	8,513	0.02%
2020/03/16	5	81.32	4	76.58	75.60	1	8,509	0.01%
2020/03/13	6	80.32	7	80.26	83.50	-1	8,405	-0.01%
2020/03/12	1	84.40	1	88.10	87.70	0	8,233	0.00%
2020/03/10	0	0.00	4	91.78	95.90	-4	8,272	-0.05%
2020/03/09	2	93.25	2	95.85	92.40	0	8,457	0.00%
2020/03/06	15	98.90	7	99.50	98.60	8	8,419	0.10%
2020/03/05	2	99.50	3	99.90	99.60	-1	8,434	-0.01%
2020/03/04	31	98.41	27	98.57	96.80	4	8,409	0.05%
2020/03/03	0	0.00	1	96.50	95.70	-1	8,435	-0.01%
2020/03/02	0	0.00	1	94.40	94.40	-1	8,804	-0.01%
2020/02/27	4	93.58	5	92.46	90.00	-1	9,012	-0.01%
2020/02/26	2	96.60	1	96.40	96.00	1	8,934	0.01%
2020/02/25	5	95.24	5	97.02	97.80	0	8,892	0.00%
2020/02/24	1	95.40	1	95.00	95.00	0	8,833	0.00%
2020/02/21	2	97.45	0	0.00	97.80	2	8,794	0.02%
2020/02/20	0	0.00	1	98.90	97.60	-1	8,782	-0.01%
2020/02/19	1	97.00	11	97.95	97.70	-10	8,733	-0.11%
2020/02/18	11	97.86	1	98.70	96.50	10	8,702	0.11%
2020/02/17	1	98.00	0	0.00	97.20	1	8,639	0.01%
2020/02/13	5	101.10	0	0.00	100.00	5	8,543	0.06%
2020/02/12	2	101.00	2	101.00	101.00	0	8,589	0.00%
2020/02/11	2	97.25	3	99.63	99.70	-1	8,629	-0.01%
2020/02/10	1	95.00	3	96.40	95.40	-2	8,773	-0.02%
2020/02/07	4	99.35	0	0.00	97.00	4	9,047	0.04%
2020/02/06	3	99.70	6	99.82	100.50	-3	9,113	-0.03%
2020/02/05	17	99.82	15	98.52	97.80	2	9,034	0.02%
2020/02/04	2	96.60	2	96.80	96.40	0	8,705	0.00%
2020/02/03	0	0.00	1	92.10	94.90	-1	8,610	-0.01%
2020/01/31	5	89.30	1	91.10	91.20	4	8,511	0.05%
2020/01/30	5	88.76	2	91.60	87.30	3	8,531	0.04%
2020/01/20	0	0.00	0.5	97.40	96.90	-0.5	8,456	-0.01%
2020/01/15	0.5	96.60	0	0.00	95.80	0.5	8,401	0.01%
2020/01/14	1	94.50	10	95.20	95.20	-9	8,835	-0.10%
2020/01/13	1	90.60	0	0.00	90.70	1	9,053	0.01%
2020/01/10	13	89.13	13	88.72	89.30	0	9,268	0.00%
2020/01/09	1	91.00	1	90.90	91.80	0	9,510	0.00%
2020/01/08	13	92.38	0	0.00	90.20	13	10,031	0.13%
2020/01/07	2	99.00	0	0.00	97.60	2	10,026	0.02%
2020/01/06	5	100.90	0	0.00	100.00	5	10,400	0.05%
2020/01/03	1	102.00	0	0.00	101.50	1	10,881	0.01%
2020/01/02	4	103.25	12	103.29	105.00	-8	11,064	-0.07%
2019/12/31	0	0.00	10	98.00	99.50	-10	10,948	-0.09%
2019/12/30	6	99.93	3	100.50	99.00	3	11,076	0.03%
2019/12/26	3	100.00	1	99.90	100.00	2	11,658	0.02%
2019/12/24	12	99.86	0	0.00	98.30	12	11,747	0.10%
2019/12/19	7	104.93	4	104.38	105.50	3	12,162	0.02%
2019/12/18	3	107.83	4	108.00	106.00	-1	12,220	-0.01%
2019/12/17	29	110.62	28	110.52	109.50	1	12,325	0.01%
2019/12/16	3	104.67	1	104.50	104.50	2	12,218	0.02%
2019/12/13	0	0.00	5	105.00	104.50	-5	12,755	-0.04%
2019/12/11	1	104.50	2	105.50	104.00	-1	13,238	-0.01%
2019/12/10	2	102.00	0	0.00	102.00	2	13,436	0.01%
2019/12/09	1	103.50	0	0.00	103.50	1	13,574	0.01%
2019/12/06	1	104.50	1	105.50	105.50	0	13,831	0.00%
2019/12/05	1	107.00	0	0.00	104.00	1	14,405	0.01%
2019/12/04	2	109.25	3	111.00	107.50	-1	14,663	-0.01%
2019/12/03	1	108.50	3	106.83	108.50	-2	14,865	-0.01%
2019/12/02	2	106.50	0	0.00	106.00	2	15,401	0.01%
2019/11/29	5	112.10	3	112.17	111.50	2	15,404	0.01%
2019/11/28	2	114.25	4	113.25	112.00	-2	15,298	-0.01%
2019/11/27	5	111.40	15	110.70	111.00	-10	14,921	-0.07%
2019/11/19	0	0.00	1	101.00	97.50	-1	14,688	-0.01%
2019/11/11	5	104.00	2	104.25	103.00	3	15,473	0.02%
2019/11/08	5	109.00	10	110.30	108.50	-5	15,364	-0.03%
2019/11/07	10	109.95	1	113.50	109.50	9	15,210	0.06%
2019/11/06	9	117.94	25	121.52	115.00	-16	15,132	-0.11%
2019/11/05	30	122.13	13	121.27	124.00	17	14,872	0.11%
2019/11/04	1	115.00	0	0.00	115.00	1	14,941	0.01%
2019/11/01	1	110.00	0	0.00	114.50	1	15,078	0.01%
2019/10/29	6	112.00	3	117.50	109.50	3	15,252	0.02%
2019/10/28	1	117.00	83	116.28	116.50	-82	15,252	-0.54%
2019/10/25	81	115.74	0	0.00	113.50	81	15,235	0.53%
2019/10/23	2	115.00	2	114.75	115.00	0	15,372	0.00%
2019/10/22	34	119.22	45	118.89	119.00	-11	15,430	-0.07%
2019/10/21	5	110.70	19	106.84	113.00	-14	15,094	-0.09%
2019/10/18	15	108.63	10	109.90	108.00	5	15,045	0.03%
2019/10/17	3	109.83	9	105.28	110.00	-6	15,039	-0.04%
2019/10/16	26	105.12	15	106.80	100.50	11	14,737	0.07%
2019/10/15	5	105.80	2	107.75	106.00	3	14,272	0.02%
2019/10/14	2	108.50	21	105.02	107.50	-19	14,100	-0.13%
2019/10/09	72	96.68	56	99.00	100.50	16	13,740	0.12%
2019/10/08	11	90.89	19	90.98	91.40	-8	13,266	-0.06%
2019/10/07	10	89.31	4	88.73	88.70	6	13,351	0.04%
2019/10/04	3	88.03	4	88.18	87.60	-1	13,312	-0.01%
2019/10/03	61	88.70	65	88.96	88.30	-4	13,326	-0.03%
2019/10/02	1	85.30	13	85.60	85.80	-12	12,862	-0.09%
2019/10/01	1	83.90	2	84.35	84.70	-1	12,819	-0.01%
2019/09/27	5	81.96	5	82.84	83.90	0	12,934	0.00%
2019/09/26	2	84.90	0	0.00	84.40	2	12,980	0.02%
2019/09/24	24	84.05	13	83.10	82.60	11	13,061	0.08%
2019/09/23	1	87.90	1	88.60	87.50	0	12,912	0.00%
2019/09/20	3	86.93	13	87.19	87.30	-10	13,227	-0.08%
2019/09/19	11	86.27	114	86.29	86.60	-103	13,442	-0.77%	大賣/鉅額交易
2019/09/18	16	86.59	64	86.47	86.00	-48	13,397	-0.36%
2019/09/17	134	87.24	14	86.37	85.40	120	12,890	0.93%	大買/鉅額交易
2019/09/16	27	83.62	18	83.23	84.00	9	12,510	0.07%
2019/09/12	59	82.75	48	83.08	82.00	11	12,372	0.09%
2019/09/11	3	81.53	6	81.65	80.50	-3	12,101	-0.02%
2019/09/10	27	80.64	26	80.13	81.20	1	11,925	0.01%
2019/09/09	34	81.81	33	81.24	83.00	1	11,628	0.01%
2019/09/06	114	78.71	73	78.97	78.00	41	10,977	0.37%	大買/
2019/09/05	50	77.21	82	76.75	76.20	-32	10,564	-0.30%
2019/09/04	43	75.67	16	75.10	77.10	27	10,169	0.27%
2019/09/03	1	71.00	2	70.85	70.10	-1	9,589	-0.01%
2019/09/02	1	68.70	0	0.00	68.70	1	9,455	0.01%
2019/08/29	1	66.60	2	66.45	67.50	-1	9,601	-0.01%
2019/08/28	11	65.06	8	64.98	65.90	3	9,688	0.03%
2019/08/26	0	0.00	2	66.90	66.00	-2	9,649	-0.02%
2019/08/23	1	69.50	0	0.00	69.50	1	9,512	0.01%
2019/08/21	5	70.20	0	0.00	71.40	5	9,339	0.05%
2019/08/14	5	73.94	8	75.48	74.20	-3	9,003	-0.03%
2019/08/08	3	72.00	0	0.00	71.40	3	8,592	0.03%
2019/08/07	0	0.00	3	69.40	69.90	-3	8,444	-0.04%
2019/08/06	3	66.37	5	65.68	69.20	-2	8,398	-0.02%
2019/08/05	5	69.96	2	67.90	66.80	3	8,224	0.04%
2019/08/01	1	71.30	2	72.35	73.50	-1	7,985	-0.01%
2019/07/30	1	70.00	0	0.00	71.70	1	7,746	0.01%
2019/07/26	0	0.00	1	74.10	74.30	-1	7,588	-0.01%
2019/07/24	13	73.98	13	74.20	72.80	0	7,436	0.00%
2019/07/23	2	74.05	3	73.13	72.80	-1	7,315	-0.01%
2019/07/22	32	73.91	60	73.33	74.00	-28	7,166	-0.39%
2019/07/19	50	71.60	21	71.04	72.40	29	6,836	0.42%
2019/07/18	0	0.00	1	68.20	68.90	-1	6,579	-0.02%
2019/07/17	42	70.26	43	69.52	69.00	-1	6,507	-0.02%
2019/07/16	5	69.84	5	70.36	68.50	0	6,374	0.00%
2019/07/15	1	69.30	4	70.13	69.80	-3	6,340	-0.05%
2019/07/12	11	71.91	14	71.76	72.00	-3	6,566	-0.05%
2019/07/11	51	72.50	46	72.48	72.50	5	6,451	0.08%
2019/07/09	5	67.30	3	67.90	67.50	2	5,994	0.03%
2019/07/08	27	66.82	23	66.50	66.40	4	5,837	0.07%
2019/07/05	6	64.87	2	64.75	65.10	4	5,746	0.07%
2019/07/04	2	65.75	5	65.14	64.00	-3	5,678	-0.05%
2019/07/03	26	66.63	24	66.06	65.00	2	5,522	0.04%
2019/07/02	2	65.20	2	65.25	66.00	0	5,438	0.00%
2019/07/01	4	66.23	12	65.66	65.60	-8	5,352	-0.15%
2019/06/28	0	0.00	7	64.20	64.50	-7	5,160	-0.14%
2019/06/27	9	63.50	15	62.75	65.00	-6	5,060	-0.12%
2019/06/26	40	60.39	41	59.42	60.20	-1	4,783	-0.02%
2019/06/25	11	57.08	6	57.23	57.10	5	4,876	0.10%
2019/06/24	1	56.70	1	57.00	57.40	0	5,093	0.00%
2019/06/21	2	57.30	3	57.03	56.10	-1	5,048	-0.02%
2019/06/20	0	0.00	4	54.75	56.60	-4	4,983	-0.08%
2019/06/19	4	54.50	3	54.87	55.10	1	5,046	0.02%
2019/06/18	7	53.61	7	53.07	53.00	0	4,947	0.00%
2019/06/13	0	0.00	5	51.70	53.00	-5	5,187	-0.10%
2019/06/12	6	52.97	1	53.00	52.10	5	5,480	0.09%
2019/06/11	1	51.10	1.5	51.70	52.10	-0.5	5,405	-0.01%
2019/06/10	1	52.30	7	51.27	51.50	-6	5,338	-0.11%
2019/06/06	1	50.00	6	49.74	50.80	-5	5,275	-0.09%
2019/06/05	8	50.53	3	51.00	49.95	5	5,209	0.10%
2019/06/04	6	48.43	4	48.44	48.55	2	5,016	0.04%
2019/06/03	6	47.16	2	46.10	48.15	4	4,902	0.08%
2019/05/30	1	42.30	0	0.00	42.50	1	4,751	0.02%
2019/05/24	0	0.00	1	41.70	41.50	-1	4,878	-0.02%
2019/05/23	1	41.20	1	40.80	41.25	0	4,893	0.00%
2019/05/22	1	43.10	1	43.50	41.80	0	4,936	0.00%
2019/05/21	0	0.00	1	41.80	42.20	-1	5,003	-0.02%
2019/05/20	2	41.73	0	0.00	41.40	2	5,012	0.04%
2019/05/17	2	43.60	4	43.93	43.80	-2	5,016	-0.04%
2019/05/15	2	47.40	2	47.83	47.50	0	5,368	0.00%
2019/05/14	1	47.15	1	46.50	46.70	0	5,442	0.00%
2019/05/13	1	51.00	1	48.10	47.80	0	5,543	0.00%
2019/05/10	1	51.50	1	50.50	51.00	0	5,558	0.00%
2019/05/09	1	51.50	1	50.40	50.40	0	5,544	0.00%
2019/05/03	1	53.00	1	52.80	52.70	0	5,628	0.00%
2019/05/02	1	51.30	1	52.40	53.00	0	5,637	0.00%
2019/04/30	1	50.40	0	0.00	50.50	1	5,604	0.02%
2019/04/26	1	51.10	0	0.00	51.70	1	5,741	0.02%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/22	1	54.10	0	0.00	54.00	1	5,789	0.02%
2019/04/19	0	0.00	1	54.30	54.00	-1	5,830	-0.02%
2019/04/18	7	55.40	5	55.10	53.70	2	5,847	0.03%
2019/04/17	2	53.00	2	52.60	52.70	0	5,583	0.00%
2019/04/09	0	0.00	2	54.30	54.00	-2	7,067	-0.03%
2019/04/08	4	54.50	2	54.85	54.30	2	7,208	0.03%
2019/04/03	0	0.00	3	53.10	53.30	-3	7,461	-0.04%
2019/04/02	2	55.00	3	55.17	54.30	-1	7,776	-0.01%
2019/04/01	0	0.00	7	55.43	54.00	-7	7,759	-0.09%
2019/03/29	3	54.10	5	54.30	54.00	-2	7,666	-0.03%
2019/03/28	16	55.48	11	54.35	52.80	5	7,511	0.07%
2019/03/27	8	51.88	9	51.28	53.90	-1	7,012	-0.01%
2019/03/22	2	49.98	3	50.02	49.90	-1	6,623	-0.02%
2019/03/21	4	48.90	1	48.85	48.85	3	6,491	0.05%
2019/03/20	4	49.11	3	48.87	48.80	1	6,638	0.02%
2019/03/19	1	49.05	1	49.25	49.05	0	6,655	0.00%
2019/03/18	1	48.75	2	48.75	48.70	-1	6,553	-0.02%
2019/03/15	38	48.83	38	49.05	47.50	0	6,382	0.00%
2019/03/14	4	46.41	4	46.34	46.25	0	6,063	0.00%
2019/03/13	4	46.28	4	46.10	46.10	0	6,087	0.00%
2019/03/11	4	45.74	4	45.74	45.85	0	6,200	0.00%
2019/03/08	0	0.00	2	44.93	45.20	-2	6,283	-0.03%
2019/03/07	1	45.15	0	0.00	45.40	1	6,448	0.02%
2019/02/26	1	48.60	4	48.04	47.80	-3	6,617	-0.05%
2019/02/25	4	48.33	0	0.00	47.80	4	6,610	0.06%
2019/02/22	0	0.00	1	47.55	47.55	-1	6,555	-0.02%
2019/02/21	3	48.15	0	0.00	48.45	3	6,544	0.05%
2019/02/20	8	48.98	9	48.66	47.95	-1	6,498	-0.02%
2019/02/19	8	48.27	4	48.05	48.00	4	6,403	0.06%
2019/02/18	4	48.20	12	48.11	47.60	-8	6,414	-0.12%
2019/02/15	16	48.99	8	48.57	47.55	8	6,359	0.13%
2019/02/14	7	46.61	5	46.75	46.75	2	6,030	0.03%
2019/02/13	0	0.00	2	46.20	46.10	-2	5,949	-0.03%
2019/02/12	3	45.55	7	45.64	46.20	-4	5,884	-0.07%
2019/02/11	10	44.30	6	44.52	44.55	4	5,769	0.07%
2019/01/28	1	44.40	1	44.30	44.10	0	5,802	0.00%
2019/01/25	8	44.55	8	44.34	44.15	0	5,810	0.00%
2019/01/23	5	43.15	6	43.15	43.30	-1	5,746	-0.02%
2019/01/22	2	42.95	4	42.73	42.50	-2	5,729	-0.03%
2019/01/21	12	43.44	9	43.31	42.90	3	5,709	0.05%
2019/01/18	1	43.35	16	42.71	42.95	-15	5,604	-0.27%
2019/01/17	2	42.95	2	43.35	43.05	0	5,601	0.00%
2019/01/16	1	45.10	11	45.05	44.40	-10	5,581	-0.18%
2019/01/15	2	44.78	9	45.01	44.95	-7	5,569	-0.13%
2019/01/14	3	45.38	1	45.25	44.70	2	5,556	0.04%
2019/01/11	1	46.05	2	45.50	45.25	-1	5,558	-0.02%
2019/01/10	36	46.18	7	45.95	45.50	29	5,491	0.53%
2019/01/09	2	45.43	9	45.69	45.10	-7	5,407	-0.13%
2019/01/08	10	45.81	3	45.98	45.70	7	5,307	0.13%
2019/01/07	7	45.72	9	45.31	44.15	-2	5,135	-0.04%
2019/01/04	5	44.48	3	44.57	45.00	2	5,047	0.04%
2019/01/03	2	46.30	11	47.71	45.85	-9	4,916	-0.18%
2019/01/02	37	47.80	33	48.22	48.50	4	4,756	0.08%
2018/12/28	154	47.26	159	47.37	47.90	-5	4,319	-0.12%	大買/大賣/
2018/12/27	6	43.88	3	43.63	43.90	3	3,808	0.08%
2018/12/26	9	43.90	8	44.93	42.00	1	3,655	0.03%
2018/12/25	5	43.30	12	43.33	44.85	-7	3,311	-0.21%
2018/12/22	0	0.00	1	38.95	39.10	-1	2,883	-0.03%
2018/12/21	1	39.00	0	0.00	39.40	1	2,892	0.03%
2018/12/19	1	40.35	1	40.30	40.15	0	2,911	0.00%
2018/12/18	1	40.90	0	0.00	40.25	1	2,911	0.03%
2018/12/17	5	41.90	5	41.70	41.80	0	2,892	0.00%
2018/12/14	0	0.00	10	42.37	41.85	-10	2,893	-0.35%
2018/12/13	18	43.32	6	43.47	43.00	12	2,877	0.42%
2018/12/12	10	42.12	1	42.25	42.45	9	2,716	0.33%
2018/12/11	1	39.80	0	0.00	39.45	1	2,657	0.04%
2018/12/06	0	0.00	0.1	39.50	39.50	-0.1	2,882	0.00%
2018/12/05	2	41.95	1	41.90	41.55	1	2,854	0.04%
2018/12/04	2	42.18	3	42.42	41.80	-1	2,842	-0.04%
2018/12/03	0	0.00	31	42.05	42.45	-31	2,839	-1.09%
2018/11/30	9	40.97	8	41.00	40.25	1	2,770	0.04%
2018/11/29	9	39.67	8	40.15	40.40	1	2,639	0.04%
2018/11/28	25.1	38.45	0	0.00	38.60	25.1	2,650	0.95%
2018/11/27	2	37.50	0	0.00	37.95	2	2,627	0.08%
2018/11/26	2	36.60	0	0.00	36.70	2	2,557	0.08%
2018/11/22	0	0.00	1	36.90	36.50	-1	2,519	-0.04%
2018/11/21	1	36.35	0	0.00	36.45	1	2,504	0.04%
2018/11/19	1	36.85	1	36.40	36.55	0	2,480	0.00%
2018/11/15	1	36.05	0	0.00	36.20	1	2,482	0.04%
2018/11/14	0	0.00	5	38.30	38.00	-5	2,415	-0.21%
2018/11/08	2	42.05	2	40.18	40.15	0	2,469	0.00%
2018/11/06	464	41.70	466	41.80	41.00	-2	2,523	-0.08%	大買/大賣/
2018/11/05	4	41.05	2	40.75	40.90	2	2,478	0.08%
2018/11/02	1	41.05	1	40.65	40.30	0	2,474	0.00%
2018/11/01	2	39.68	2	39.88	39.80	0	2,459	0.00%
2018/10/31	0	0.00	5	38.10	38.40	-5	2,464	-0.20%
2018/10/30	0	0.00	1	36.45	36.80	-1	2,458	-0.04%
2018/10/26	1	37.25	2	36.58	35.90	-1	2,504	-0.04%
2018/10/25	1	36.50	0	0.00	36.50	1	2,539	0.04%
2018/10/24	1	39.50	1	39.85	39.40	0	2,583	0.00%
2018/10/22	2	42.28	4	42.50	42.35	-2	2,671	-0.07%
2018/10/19	4	41.21	4	40.61	42.45	0	2,701	0.00%
2018/10/17	2	41.10	0	0.00	40.45	2	2,849	0.07%
2018/10/15	5	39.55	5	39.55	40.00	0	3,010	0.00%
2018/10/11	5	37.80	5	37.55	37.50	0	3,112	0.00%
2018/10/08	4	44.15	3	42.50	42.75	1	3,154	0.03%
2018/10/05	0	0.00	1	43.70	43.55	-1	3,258	-0.03%
2018/10/03	0	0.00	2	47.90	47.70	-2	3,350	-0.06%
2018/10/01	3	48.90	1	49.05	49.40	2	3,436	0.06%
2018/09/28	4	49.15	3	48.57	48.35	1	3,507	0.03%
2018/09/27	2	49.00	0	0.00	48.75	2	3,577	0.06%
2018/09/26	3	49.77	8	50.00	49.40	-5	3,633	-0.14%
2018/09/25	1	48.85	1	48.55	49.10	0	3,761	0.00%
2018/09/19	0.5	48.00	0	0.00	47.70	0.5	4,123	0.01%
2018/09/18	0	0.00	2	48.48	48.55	-2	4,365	-0.05%
2018/09/17	8	49.09	1	48.70	49.00	7	4,447	0.16%
2018/09/14	1	47.80	1	47.60	48.70	0	4,592	0.00%
2018/09/13	4	46.76	1	47.10	46.70	3	4,756	0.06%
2018/09/12	4	45.94	3	45.50	45.70	1	4,871	0.02%
2018/09/11	1	50.10	3	50.50	50.50	-2	4,994	-0.04%
2018/09/10	6	50.00	1	50.00	49.55	5	5,604	0.09%
2018/09/07	0	0.00	3	54.10	54.50	-3	6,257	-0.05%
2018/09/06	3	57.07	1	56.70	56.30	2	6,334	0.03%
2018/09/05	3	57.57	5	57.64	57.00	-2	6,570	-0.03%
2018/09/04	15	58.36	11	58.45	57.90	4	6,611	0.06%
2018/09/03	1	56.50	0	0.00	55.80	1	6,561	0.02%
2018/08/31	0	0.00	2	57.50	57.50	-2	6,616	-0.03%
2018/08/29	1	57.80	1	57.60	58.00	0	6,964	0.00%
2018/08/28	3	58.10	1	58.20	57.60	2	7,024	0.03%
2018/08/24	0	0.00	1	56.10	56.30	-1	7,115	-0.01%
2018/08/23	0	0.00	2	56.65	56.80	-2	7,142	-0.03%
2018/08/22	4	58.43	0	0.00	57.80	4	7,151	0.06%
2018/08/21	3	56.77	3	56.67	57.40	0	7,158	0.00%
2018/08/20	1	56.60	1	55.20	55.60	0	7,213	0.00%
2018/08/17	1	56.00	1	57.50	55.90	0	7,281	0.00%
2018/08/14	4	58.03	5	57.92	59.00	-1	7,260	-0.01%
2018/08/13	0	0.00	1	57.80	55.10	-1	7,271	-0.01%
2018/08/10	1	59.20	0	0.00	58.70	1	7,230	0.01%
2018/08/09	0	0.00	1	59.40	59.50	-1	7,274	-0.01%
2018/08/08	3	61.03	5	61.34	60.40	-2	7,342	-0.03%
2018/08/07	9	60.97	1	61.60	61.00	8	7,403	0.11%
2018/08/06	2	60.05	7	60.16	60.60	-5	7,457	-0.07%
2018/08/02	1	59.60	1	60.00	60.20	0	7,587	0.00%
2018/08/01	5	59.58	1	59.20	60.60	4	7,627	0.05%
2018/07/31	1	59.20	1	58.50	58.50	0	7,749	0.00%
2018/07/30	1	57.00	3	61.90	57.10	-2	7,696	-0.03%
2018/07/27	1	61.80	2	61.70	62.20	-1	7,659	-0.01%
2018/07/26	0	0.00	1	62.00	62.00	-1	7,659	-0.01%
2018/07/25	5	61.94	0	0.00	61.40	5	7,631	0.07%
2018/07/24	2	61.00	2	61.15	61.60	0	7,564	0.00%
2018/07/23	0	0.00	4	61.55	61.00	-4	7,538	-0.05%
2018/07/20	0	0.00	3	68.47	67.70	-3	7,467	-0.04%
2018/07/19	3	68.83	2	68.80	68.50	1	7,479	0.01%
2018/07/18	1	71.20	0	0.00	69.20	1	7,561	0.01%
2018/07/17	1	73.30	2	71.50	71.10	-1	7,634	-0.01%
2018/07/16	4	74.08	3	73.30	73.00	1	7,668	0.01%
2018/07/13	8	75.01	16	74.37	74.10	-8	7,717	-0.10%
2018/07/12	17	73.12	8	72.91	74.30	9	7,777	0.12%
2018/07/11	6	70.78	7	70.90	71.50	-1	7,951	-0.01%
2018/07/10	11	70.03	8	70.48	71.20	3	8,152	0.04%
2018/07/06	2	68.70	4	68.13	70.00	-2	8,437	-0.02%
2018/07/05	1	69.30	1	71.10	69.30	0	8,417	0.00%
2018/07/04	14	70.33	13	69.76	69.50	1	8,517	0.01%
2018/07/03	6	70.03	2	70.80	69.30	4	8,542	0.05%
2018/07/02	2	76.30	4	76.10	74.00	-2	8,382	-0.02%
2018/06/29	6	76.33	4	76.60	76.80	2	8,241	0.02%
2018/06/28	6	75.83	3	76.63	75.00	3	8,087	0.04%
2018/06/27	4	76.68	6	76.52	75.20	-2	7,997	-0.03%
2018/06/26	5	72.94	5	73.54	73.30	0	7,753	0.00%
2018/06/25	1	74.90	1	74.70	74.00	0	7,689	0.00%
2018/06/22	4	77.18	25	76.98	74.60	-21	7,564	-0.28%
2018/06/21	23	74.33	6	74.67	74.50	17	7,364	0.23%
2018/06/20	4	71.70	6	74.05	70.10	-2	7,220	-0.03%
2018/06/19	16	77.22	9	78.74	75.80	7	6,988	0.10%
2018/06/15	43	77.41	42	77.45	78.70	1	6,386	0.02%
2018/06/14	0	0.00	45	72.71	71.60	-45	5,697	-0.79%
2018/06/13	45	72.00	2	71.05	72.80	43	5,649	0.76%
2018/06/12	4	69.48	4	69.13	68.80	0	5,449	0.00%
2018/06/11	1	67.60	4	68.23	67.80	-3	5,399	-0.06%
2018/06/08	1	70.40	0	0.00	69.10	1	5,381	0.02%
2018/06/07	2	71.70	1	70.90	70.40	1	5,354	0.02%
2018/06/06	0	0.00	2	69.10	68.80	-2	5,211	-0.04%
2018/06/05	0	0.00	50	67.00	66.70	-50	5,110	-0.98%
2018/06/04	40	68.40	0	0.00	67.40	40	5,120	0.78%
2018/06/01	5	66.82	0	0.00	67.30	5	5,098	0.10%
2018/05/31	2	66.35	2.1	65.86	66.00	-0.1	5,079	0.00%
2018/05/30	0	0.00	6	65.07	65.50	-6	5,094	-0.12%
2018/05/28	2	67.20	0	0.00	67.70	2	5,067	0.04%
2018/05/25	11	65.75	0	0.00	66.30	11	5,030	0.22%
2018/05/24	3	64.43	0	0.00	64.40	3	4,960	0.06%
2018/05/23	1	64.20	1	64.10	63.60	0	4,964	0.00%
2018/05/22	0	0.00	3	64.27	64.20	-3	5,011	-0.06%
2018/05/21	3	64.97	1	64.70	64.80	2	5,012	0.04%
2018/05/17	1	64.50	2	63.30	63.60	-1	5,028	-0.02%
2018/05/16	3	63.83	1	64.90	63.40	2	5,027	0.04%
2018/05/15	2	68.10	4	67.93	65.70	-2	5,024	-0.04%
2018/05/14	2	67.70	7	67.16	68.00	-5	5,097	-0.10%
2018/05/11	2	68.50	0	0.00	67.50	2	5,060	0.04%
2018/05/10	5	68.60	5	68.48	68.60	0	5,084	0.00%
2018/05/09	4	68.48	1	68.00	67.20	3	5,131	0.06%
2018/05/08	2	66.80	6	65.73	67.10	-4	5,160	-0.08%
2018/05/07	0	0.00	1	64.70	64.60	-1	5,373	-0.02%
2018/05/04	12	64.65	2	64.50	64.00	10	5,382	0.19%
2018/05/03	0	0.00	5	63.12	62.50	-5	5,331	-0.09%
2018/04/30	2	61.85	0	0.00	62.20	2	5,457	0.04%
2018/04/27	2	61.85	1	61.30	61.00	1	5,518	0.02%
2018/04/25	0	0.00	1	62.20	62.50	-1	5,500	-0.02%
2018/04/24	3	60.70	4	61.50	61.90	-1	5,534	-0.02%
2018/04/23	4	65.20	4	67.28	65.10	0	5,446	0.00%
2018/04/20	5	69.80	5	69.74	68.80	0	5,457	0.00%
2018/04/19	0	0.00	6	72.48	72.00	-6	5,521	-0.11%
2018/04/18	6	71.73	2	71.90	72.60	4	5,457	0.07%
2018/04/17	17	72.86	2	74.55	71.00	15	5,323	0.28%
2018/04/16	6	71.50	7	72.51	73.90	-1	5,120	-0.02%
2018/04/13	4	69.53	14	69.75	69.50	-10	5,003	-0.20%
2018/04/12	9	68.68	3	69.20	68.10	6	4,916	0.12%
2018/04/11	1	65.50	2	65.60	65.60	-1	4,770	-0.02%
2018/04/10	8	67.01	7	66.81	65.20	1	4,870	0.02%
2018/04/09	1	64.90	0	0.00	65.60	1	4,948	0.02%
2018/04/03	0	0.00	1	60.30	59.70	-1	4,918	-0.02%
2018/03/29	0	0.00	1	62.40	61.90	-1	5,457	-0.02%
2018/03/28	4	62.78	4	62.33	62.80	0	5,551	0.00%
2018/03/27	1	62.50	5	63.18	62.40	-4	5,731	-0.07%
2018/03/26	1	62.90	2	62.60	62.60	-1	5,896	-0.02%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/22	1	65.80	1	65.00	64.20	0	6,360	0.00%
2018/03/21	4	65.30	0	0.00	65.80	4	6,585	0.06%
2018/03/20	4	64.00	1	63.80	64.90	3	6,685	0.04%
2018/03/19	1	65.10	1	64.90	63.60	0	6,963	0.00%
2018/03/16	0	0.00	6	66.72	65.60	-6	7,111	-0.08%
2018/03/15	0	0.00	1	67.60	67.30	-1	7,364	-0.01%
2018/03/14	1	67.30	1	67.40	67.30	0	7,818	0.00%
2018/03/13	4	67.93	3	67.97	67.60	1	8,097	0.01%
2018/03/12	2	67.15	1	67.10	66.80	1	8,360	0.01%
2018/03/09	0	0.00	3	64.13	64.50	-3	8,627	-0.03%
2018/03/08	3	64.00	0	0.00	64.20	3	9,055	0.03%
2018/03/06	1	63.70	1	63.40	63.00	0	9,910	0.00%
2018/03/05	0	0.00	3	64.63	63.50	-3	10,312	-0.03%
2018/03/02	2	66.75	2	66.30	66.00	0	10,928	0.00%
2018/03/01	0	0.00	1	67.50	67.30	-1	11,114	-0.01%
2018/02/27	3	68.43	1	68.10	67.90	2	11,471	0.02%
2018/02/26	1	68.80	1	68.50	67.80	0	12,192	0.00%
2018/02/23	1	68.50	4	68.63	68.20	-3	12,693	-0.02%
2018/02/22	5	68.62	1	68.30	68.00	4	12,907	0.03%
2018/02/21	0	0.00	1	65.00	67.80	-1	12,973	-0.01%
2018/02/09	3	59.30	0	0.00	63.10	3	13,187	0.02%
2018/02/08	6	65.13	2	63.60	64.00	4	13,132	0.03%
2018/02/07	3	67.47	2	68.35	66.70	1	13,079	0.01%
2018/02/06	3	69.23	3	69.90	65.30	0	13,028	0.00%
2018/02/05	2	71.50	3	72.23	72.50	-1	12,926	-0.01%
2018/02/02	7	74.41	5	74.52	73.10	2	12,932	0.02%
2018/02/01	3	73.07	5	73.58	73.90	-2	12,910	-0.02%
2018/01/31	3	72.60	8	72.48	72.50	-5	12,812	-0.04%
2018/01/30	72	74.06	68	74.00	71.60	4	12,766	0.03%
2018/01/29	2	69.80	2	69.50	69.80	0	12,415	0.00%
2018/01/26	4	69.90	1	69.00	69.60	3	12,561	0.02%
2018/01/25	2	68.50	9	68.71	69.70	-7	12,866	-0.05%
2018/01/24	12	68.99	4	68.75	68.70	8	12,819	0.06%
2018/01/23	1	71.80	6	71.95	70.20	-5	12,762	-0.04%
2018/01/22	10	71.74	7	71.24	71.50	3	12,869	0.02%
2018/01/19	0	0.00	5	70.46	70.80	-5	12,893	-0.04%
2018/01/18	2	71.80	0	0.00	70.10	2	13,001	0.02%
2018/01/17	1	71.50	1	71.30	72.30	0	13,148	0.00%
2018/01/16	7	72.76	5	72.88	71.30	2	13,100	0.02%
2018/01/15	12	70.93	15	70.85	71.70	-3	12,963	-0.02%
2018/01/12	1	68.10	1	67.80	68.50	0	12,811	0.00%
2018/01/11	2	68.35	3	67.97	67.90	-1	12,812	-0.01%
2018/01/10	8	68.38	3	68.20	67.40	5	12,790	0.04%
2018/01/09	3	69.50	2	69.25	68.80	1	12,750	0.01%
2018/01/08	0	0.00	33	73.82	71.90	-33	12,615	-0.26%
2018/01/05	2	74.10	5	74.26	73.60	-3	12,565	-0.02%
2018/01/04	7	73.16	4	73.70	73.20	3	12,503	0.02%
2018/01/03	34	74.77	7	72.90	74.50	27	12,357	0.22%
2018/01/02	5	68.32	4	67.95	69.10	1	12,118	0.01%