中美晶 (5483)-康和-延平券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
214.0
漲跌
▼1.5
漲幅
-0.70%
成交量
4,509張
產業
上櫃半導體類股
1577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

中美晶 (5483)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/20	0	0.00	2	215.50	215.50	-2	5,106	-0.04%
2024/06/19	1	218.00	2.1	217.46	210.50	-1.1	5,254	-0.02%
2024/06/18	3	213.00	0	0.00	214.00	3	5,567	0.05%
2024/06/17	1	211.00	0	0.00	212.50	1	6,185	0.02%
2024/06/14	1	211.00	2.2	210.45	210.50	-1.2	6,672	-0.02%
2024/06/12	0	0.00	1	212.00	212.50	-1	6,807	-0.01%
2024/06/06	1.2	211.67	0	0.00	212.00	1.2	7,245	0.02%
2024/06/04	0	0.00	0	210.50	212.50	0	7,787	0.00%
2024/06/03	1	212.00	3	211.83	214.00	-2	7,889	-0.03%
2024/05/30	2	200.00	0	0.00	205.50	2	7,872	0.03%
2024/05/29	1	202.00	1	203.00	203.00	0	7,885	0.00%
2024/05/27	0	0.00	2	205.75	205.50	-2	7,949	-0.03%
2024/05/24	0	200.00	0	0.00	202.50	0	7,948	0.00%
2024/05/20	5	198.20	3	199.66	199.00	2	7,770	0.03%
2024/05/16	3	191.50	0	0.00	191.50	3	7,631	0.04%
2024/05/14	0	0.00	0.3	189.50	189.00	-0.3	7,778	0.00%
2024/05/13	0.1	190.45	0	0.00	189.00	0.1	7,797	0.00%
2024/05/09	2.3	192.67	0	0.00	194.00	2.3	7,689	0.03%
2024/05/08	0.1	192.00	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	1	193.50	0	0.00	194.00	1	7,657	0.01%
2024/05/06	0	0.00	2	196.00	197.00	-2	7,633	-0.03%
2024/04/29	1.1	193.50	0	0.00	194.50	1.1	7,770	0.01%
2024/04/24	1	194.00	1	196.00	194.00	0	7,903	0.00%
2024/04/23	2	188.51	0	0.00	188.50	2	7,969	0.03%
2024/04/19	2.2	192.14	0	0.00	192.00	2.2	8,008	0.03%
2024/04/17	1	202.00	1	204.50	202.00	0	8,054	0.00%
2024/04/16	0.3	201.33	1	201.00	199.00	-0.7	8,071	-0.01%
2024/04/15	0.5	208.50	0	0.00	208.50	0.5	7,963	0.01%
2024/04/12	1	210.00	0	0.00	211.50	1	7,933	0.01%
2024/04/10	1	213.00	0	0.00	211.00	1	8,052	0.01%
2024/04/08	0	0.00	1.2	210.31	210.50	-1.2	8,228	-0.02%
2024/04/02	4	210.75	0	0.00	209.50	4	8,294	0.05%
2024/04/01	2.2	208.14	0	0.00	208.00	2.2	8,371	0.03%
2024/03/29	2.1	213.68	3	217.33	214.50	-1	8,349	-0.01%
2024/03/28	2.1	215.27	1.3	213.56	215.00	0.8	8,105	0.01%
2024/03/26	2.2	218.65	0	0.00	214.00	2.2	7,710	0.03%
2024/03/25	1.4	221.61	0	0.00	220.00	1.4	7,706	0.02%
2024/03/22	2.4	227.14	2	228.50	224.00	0.4	7,788	0.01%
2024/03/21	2.4	232.12	0.1	233.00	232.50	2.3	7,772	0.03%
2024/03/20	2.2	238.41	4	240.11	240.00	-1.9	7,614	-0.02%
2024/03/19	6	224.08	13.3	224.79	226.00	-7.3	7,048	-0.10%
2024/03/18	0.1	205.50	0	0.00	207.50	0.1	6,610	0.00%
2024/03/15	1.3	208.25	0.1	208.50	207.50	1.3	6,664	0.02%
2024/03/14	0.1	209.50	1.2	215.00	208.50	-1.1	6,596	-0.02%
2024/03/13	2.1	219.39	4	216.88	215.50	-1.9	6,432	-0.03%
2024/03/12	2.1	211.98	0.3	210.50	214.50	1.9	6,260	0.03%
2024/03/11	1.1	209.09	6.3	209.46	209.00	-5.2	6,205	-0.08%
2024/03/08	3	213.83	4	213.50	209.00	-1	6,145	-0.02%
2024/03/06	0	0.00	0.4	197.00	197.00	-0.4	5,628	-0.01%
2024/03/05	0	0.00	1	195.00	197.00	-1	5,650	-0.02%
2024/03/04	0	0.00	3.1	193.16	193.50	-3.1	5,690	-0.05%
2024/03/01	2	189.51	1	191.00	189.50	1	5,804	0.02%
2024/02/29	1	186.50	0	0.00	185.50	1	5,752	0.02%
2024/02/27	0	188.00	0	0.00	186.00	0	5,798	0.00%
2024/02/26	0	188.00	3	188.00	188.00	-3	5,791	-0.05%
2024/02/23	0	0.00	2	187.50	187.00	-2	5,808	-0.03%
2024/02/22	0.6	188.00	2	188.25	188.50	-1.4	5,836	-0.02%
2024/02/20	1	185.50	0	0.00	186.00	1	5,879	0.02%
2024/02/19	0	184.83	0	0.00	184.50	0	5,904	0.00%
2024/02/16	0	183.50	0	0.00	184.00	0	5,919	0.00%
2024/02/15	3.1	185.12	1	184.00	184.00	2.1	5,927	0.03%
2024/01/30	1	192.00	0	0.00	192.50	1	5,984	0.02%
2024/01/26	0	193.50	0	0.00	192.50	0	6,078	0.00%
2024/01/25	2.1	197.96	0	0.00	195.00	2.1	6,152	0.03%
2024/01/24	0.1	201.50	1	202.99	203.50	-1	6,207	-0.02%
2024/01/23	0	0.00	6	199.00	201.00	-6	6,164	-0.10%
2024/01/22	1	197.50	0	0.00	196.00	1	6,117	0.02%
2024/01/19	1	196.00	1	197.00	197.50	0	6,077	0.00%
2024/01/18	0	0.00	1	194.00	195.50	-1	6,074	-0.02%
2024/01/17	1	192.01	1	193.50	191.00	0	5,984	0.00%
2024/01/16	2	194.00	0	0.00	196.00	2	5,862	0.03%
2024/01/12	1	198.00	0	0.00	200.00	1	5,744	0.02%
2024/01/11	3	199.17	3	199.83	200.00	0	5,675	0.00%
2024/01/10	0	0.00	1	195.00	196.50	-1	5,572	-0.02%
2024/01/08	1	192.49	0	0.00	192.50	1	5,490	0.02%
2024/01/05	0	191.67	0.1	190.00	191.50	0	5,465	0.00%
2024/01/03	2.1	193.49	0.2	193.00	193.00	1.9	5,373	0.04%
2024/01/02	0	194.33	1	201.00	201.00	-1	5,226	-0.02%
2023/12/29	0	193.50	1	193.50	196.00	-1	5,147	-0.02%
2023/12/28	1.1	196.58	0.2	196.00	196.00	0.9	5,112	0.02%
2023/12/27	2	202.50	4	199.75	200.50	-2	5,047	-0.04%
2023/12/26	0.2	202.38	1	204.50	207.50	-0.8	4,939	-0.02%
2023/12/25	1.1	196.00	1	198.00	198.50	0.1	4,817	0.00%
2023/12/21	0.1	196.00	0	0.00	198.50	0.1	4,666	0.00%
2023/12/20	2	199.50	1	198.00	198.00	1	4,595	0.02%
2023/12/19	3.1	197.30	13.4	196.36	200.50	-10.3	4,467	-0.23%
2023/12/18	2.1	200.98	2.1	201.00	200.50	0	4,314	0.00%
2023/12/15	2.1	196.65	9.3	197.76	197.50	-7.2	4,171	-0.17%
2023/12/14	0	0.00	3.1	189.84	191.50	-3.1	3,986	-0.08%
2023/12/13	1.1	188.05	1	188.00	187.50	0.1	3,933	0.00%
2023/12/12	2.1	188.00	4.2	189.92	190.50	-2.1	3,934	-0.05%
2023/12/08	1	186.50	1.2	186.10	184.50	-0.2	3,926	-0.01%
2023/12/07	0.4	185.07	1.1	185.98	183.50	-0.7	3,939	-0.02%
2023/12/06	1.3	185.32	2.1	184.77	184.50	-0.9	3,910	-0.02%
2023/12/05	2.1	180.00	0	0.00	180.50	2.1	3,885	0.05%
2023/12/04	1	183.50	0	0.00	183.00	1	3,840	0.03%
2023/12/01	1.1	183.05	6	184.17	184.50	-4.9	3,828	-0.13%
2023/11/30	0	0.00	1.1	186.05	183.00	-1.1	3,797	-0.03%
2023/11/29	2	185.25	2	184.50	185.00	0	3,750	0.00%
2023/11/28	12.3	183.00	14	184.14	182.00	-1.7	3,641	-0.05%
2023/11/27	1	179.00	0	0.00	177.50	1	3,479	0.03%
2023/11/24	0.2	178.17	1	179.00	179.00	-0.9	3,449	-0.02%
2023/11/22	0	174.50	0	0.00	173.50	0	3,373	0.00%
2023/11/21	0	176.00	0	0.00	175.00	0	3,346	0.00%
2023/11/16	0.1	175.00	3.6	175.90	176.50	-3.5	3,282	-0.11%
2023/11/15	0	0.00	4	175.25	174.00	-4	3,243	-0.12%
2023/11/14	8	173.38	0	0.00	173.50	8	3,212	0.25%
2023/11/13	2	176.50	0	0.00	175.50	2	3,173	0.06%
2023/11/10	0	0.00	11	174.59	175.00	-11	3,157	-0.35%
2023/11/09	0	0.00	1	171.00	172.50	-1	3,140	-0.03%
2023/11/08	3.3	173.40	0	0.00	172.50	3.3	3,184	0.10%
2023/11/06	1.1	175.86	14	174.43	175.00	-12.9	3,148	-0.41%
2023/11/02	0	0.00	0.1	173.00	173.00	-0.1	3,191	0.00%
2023/11/01	2.1	167.01	66.1	167.80	170.00	-64.1	3,118	-2.05%
2023/10/30	0	0.00	20	165.00	164.50	-20	3,108	-0.64%
2023/10/25	0.1	163.00	0	0.00	162.50	0.1	3,262	0.00%
2023/10/20	0	0.00	3	161.50	161.50	-3	3,591	-0.08%
2023/10/13	0	0.00	1	165.50	166.00	-1	4,216	-0.02%
2023/10/12	1	164.50	2	166.00	166.50	-1	4,350	-0.02%
2023/10/11	2	163.50	3	164.00	164.50	-1	4,611	-0.02%
2023/10/05	2	159.50	2	160.00	162.00	0	5,309	0.00%
2023/10/04	1	158.50	1	160.00	159.00	0	5,327	0.00%
2023/10/03	3.2	161.35	2	161.50	161.00	1.2	5,300	0.02%
2023/10/02	0	0.00	1	161.00	162.00	-1	5,302	-0.02%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/26	0	0.00	0.4	158.21	157.00	-0.4	5,314	-0.01%
2023/09/22	0.1	159.00	0	0.00	160.00	0.1	5,350	0.00%
2023/09/21	2	159.75	0	0.00	158.00	2	5,345	0.04%
2023/09/20	7	161.43	0	0.00	162.00	7	5,322	0.13%
2023/09/19	0	0.00	1	165.00	163.50	-1	5,329	-0.02%
2023/09/15	3	165.67	3	165.83	166.50	0	5,428	0.00%
2023/09/14	1.1	164.02	1	165.50	164.00	0.1	5,382	0.00%
2023/09/13	1	161.00	0	0.00	161.00	1	5,290	0.02%
2023/09/12	1	161.50	2	161.00	161.00	-1	5,355	-0.02%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/08	2	155.50	1	156.50	155.50	1	5,383	0.02%
2023/09/07	0	0.00	1	160.00	158.00	-1	5,393	-0.02%
2023/09/05	0	159.51	0	0.00	160.00	0	5,363	0.00%
2023/09/04	0	158.50	3	160.00	160.00	-3	5,371	-0.06%
2023/09/01	1	157.00	1	158.00	158.50	0	5,370	0.00%
2023/08/31	1.3	156.80	1	158.00	156.50	0.3	5,404	0.00%
2023/08/30	0	0.00	5	156.80	156.50	-5	5,424	-0.09%
2023/08/28	3	154.50	0	0.00	154.50	3	5,477	0.05%
2023/08/25	2.1	153.00	1	153.00	152.50	1.1	5,505	0.02%
2023/08/24	3.1	154.00	2	155.00	154.50	1.1	5,537	0.02%
2023/08/23	1	154.50	3	155.17	155.00	-2	5,562	-0.04%
2023/08/22	3	153.00	0	0.00	153.00	3	5,614	0.05%
2023/08/21	3	153.00	0	0.00	153.50	3	5,652	0.05%
2023/08/18	0.2	154.50	0	0.00	154.00	0.2	5,687	0.00%
2023/08/17	0	0.00	7	155.29	156.50	-7	5,682	-0.12%
2023/08/16	7	152.21	0	0.00	152.00	7	5,669	0.12%
2023/08/15	3	154.00	0	0.00	153.00	3	5,663	0.05%
2023/08/14	21	154.90	2	152.50	154.50	19	5,662	0.34%
2023/08/11	1	159.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	2	158.25	0	0.00	158.50	2	5,613	0.04%
2023/08/09	7	159.50	2	160.00	160.00	5	5,595	0.09%
2023/08/08	12	161.58	0	0.00	161.50	12	5,567	0.22%
2023/08/07	2	166.25	5	167.70	167.50	-3	5,498	-0.05%
2023/08/04	3	164.00	0	0.00	165.50	3	5,469	0.05%
2023/08/02	10	163.00	1.2	163.92	163.00	8.8	5,465	0.16%
2023/08/01	1	169.50	0	0.00	168.50	1	5,424	0.02%
2023/07/31	1	170.50	2	172.75	171.50	-1	5,375	-0.02%
2023/07/28	2	170.25	2	172.25	171.00	0	5,311	0.00%
2023/07/27	0.1	169.50	1	169.00	169.50	-1	5,230	-0.02%
2023/07/26	5	168.00	0	0.00	165.50	5	5,150	0.10%
2023/07/25	1	176.00	1.5	178.17	175.50	-0.5	4,990	-0.01%
2023/07/24	1	180.50	8	180.75	180.50	-7	4,881	-0.14%
2023/07/21	1.2	179.75	2	180.00	180.00	-0.8	4,755	-0.02%
2023/07/20	0.5	181.80	0	0.00	181.50	0.5	4,673	0.01%
2023/07/19	3.1	182.05	0	0.00	179.00	3.1	4,567	0.07%
2023/07/18	4	182.88	1.2	182.54	183.00	2.9	4,378	0.07%
2023/07/17	10.9	183.62	2.3	183.63	182.00	8.6	4,233	0.20%
2023/07/14	13.8	183.42	5.4	184.83	185.00	8.5	4,107	0.21%
2023/07/13	8.7	179.03	11.1	179.87	177.50	-2.4	3,826	-0.06%
2023/07/12	9	172.86	21.2	168.29	176.50	-12.2	3,439	-0.35%
2023/07/07	0	0.00	1	159.50	159.00	-1	3,079	-0.03%
2023/07/06	0	0.00	2	161.00	161.00	-2	3,086	-0.06%
2023/07/05	0.1	162.50	0	0.00	161.50	0.1	3,110	0.00%
2023/07/03	0.1	162.50	0	0.00	162.50	0.1	3,123	0.00%
2023/06/30	0	0.00	1	160.50	161.50	-1	3,136	-0.03%
2023/06/29	0	0.00	1.1	159.50	159.00	-1.1	3,114	-0.03%
2023/06/27	1	157.50	0	0.00	157.50	1	3,127	0.03%
2023/06/26	0.1	158.00	0	0.00	157.00	0.1	3,104	0.00%
2023/06/21	0	0.00	1	159.50	156.00	-1	3,097	-0.03%
2023/06/16	0	0.00	4	163.25	164.00	-4	3,044	-0.13%
2023/06/15	3.1	161.51	0	0.00	161.50	3.1	3,018	0.10%
2023/06/14	1	159.50	1	161.00	160.00	0	3,166	0.00%
2023/06/07	0	0.00	0.1	158.50	159.00	-0.1	3,186	0.00%
2023/06/06	1.1	157.00	0	0.00	157.00	1.1	3,200	0.03%
2023/06/05	1	160.50	2	160.00	160.00	-1	3,184	-0.03%
2023/06/02	0	0.00	0.4	158.00	158.00	-0.4	3,186	-0.01%
2023/05/31	1	159.00	0	0.00	159.00	1	3,155	0.03%
2023/05/30	0	0.00	0.4	159.00	159.00	-0.4	3,136	-0.01%
2023/05/29	0	0.00	4	160.50	159.50	-4	3,164	-0.13%
2023/05/25	0	0.00	0.1	156.50	156.50	-0.1	3,128	0.00%
2023/05/19	0	0.00	2	151.50	151.00	-2	3,023	-0.07%
2023/05/18	0	0.00	1.1	152.98	152.50	-1.1	3,002	-0.03%
2023/05/16	0.1	150.00	0.1	150.00	148.50	0	2,967	0.00%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	0.1	148.00	0	0.00	146.50	0.1	2,950	0.00%
2023/05/08	0.1	154.50	1	153.51	154.50	-0.9	2,946	-0.03%
2023/05/02	0	0.00	1	150.50	150.00	-1	3,042	-0.03%
2023/04/27	0	0.00	1	143.50	146.50	-1	3,122	-0.03%
2023/04/26	0.2	144.00	0	0.00	144.50	0.2	3,125	0.01%
2023/04/25	2.1	145.98	0	0.00	144.00	2.1	3,132	0.07%
2023/04/24	1	148.50	0	0.00	148.00	1	3,116	0.03%
2023/04/21	0	0.00	6	151.25	149.00	-6	3,251	-0.18%
2023/04/20	0	150.00	1	149.00	149.00	-1	3,261	-0.03%
2023/04/19	0.2	153.50	0	0.00	151.50	0.2	3,293	0.00%
2023/04/18	1	154.50	0	0.00	153.00	1	3,307	0.03%
2023/04/17	2	155.50	0	0.00	155.00	2	3,310	0.06%
2023/04/12	3	155.50	0	0.00	156.00	3	3,362	0.09%
2023/04/11	0.1	157.50	0	0.00	157.00	0.1	3,357	0.00%
2023/04/10	0.4	157.56	0	0.00	156.50	0.4	3,374	0.01%
2023/03/28	0	0.00	9	154.94	154.00	-9	3,451	-0.26%
2023/03/27	0	0.00	2	157.25	157.00	-2	3,461	-0.06%
2023/03/24	3	155.83	5	156.30	156.50	-2	3,506	-0.06%
2023/03/23	0	0.00	1	154.50	155.50	-1	3,508	-0.03%
2023/03/22	1.1	154.44	0	0.00	154.00	1.1	3,486	0.03%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	8	152.38	0	0.00	152.00	8	3,439	0.23%
2023/03/17	1	155.00	0	0.00	154.00	1	3,404	0.03%
2023/03/10	23	156.00	0	0.00	156.00	23	3,232	0.71%
2023/03/09	5	162.00	0	0.00	162.00	5	3,243	0.15%
2023/03/08	4	162.00	0	0.00	162.00	4	3,232	0.12%
2023/03/06	0	0.00	5	159.50	159.50	-5	3,222	-0.16%
2023/03/02	12	158.00	0	0.00	158.50	12	3,239	0.37%
2023/02/22	14	157.50	0	0.00	160.00	14	3,228	0.43%
2023/02/21	0	0.00	1	161.50	161.50	-1	3,301	-0.03%
2023/02/20	0	162.00	0	0.00	161.50	0	3,438	0.00%
2023/02/17	1	160.50	0	0.00	161.00	1	3,612	0.03%
2023/02/15	32	160.00	0	0.00	157.50	32	3,886	0.82%
2023/02/14	1.1	161.52	0	0.00	161.50	1.1	3,988	0.03%
2023/02/13	3	160.00	0	0.00	162.00	3	4,029	0.07%
2023/02/08	0	0.00	10	165.00	165.00	-10	4,329	-0.23%
2023/02/06	20	160.00	0	0.00	159.50	20	4,351	0.46%
2023/02/02	0	0.00	1	168.00	168.00	-1	4,322	-0.02%
2023/01/17	0	0.00	1	156.50	156.00	-1	4,179	-0.02%
2023/01/11	0	0.00	5	160.50	161.50	-5	4,273	-0.12%
2023/01/09	0	0.00	2	155.00	156.00	-2	4,184	-0.05%
2023/01/06	2	150.50	0	0.00	150.50	2	4,186	0.05%
2023/01/05	1	146.00	0	0.00	146.50	1	4,272	0.02%
2023/01/03	0	140.50	0	0.00	145.50	0	4,428	0.00%
2022/12/20	2	147.00	2	149.25	144.00	0	5,049	0.00%
2022/12/16	0.3	154.00	0	0.00	153.50	0.3	5,039	0.01%
2022/12/13	0.2	153.00	0	0.00	153.00	0.2	5,036	0.00%
2022/12/09	6	156.00	0	0.00	154.50	6	5,071	0.12%
2022/12/08	0	0.00	0.1	154.00	155.50	-0.1	5,073	0.00%
2022/12/07	0.1	154.00	0	0.00	155.00	0.1	5,069	0.00%
2022/12/06	0.1	160.00	0	0.00	158.50	0.1	5,068	0.00%
2022/12/05	1.1	162.95	0	0.00	162.00	1.1	5,107	0.02%
2022/11/25	1	158.50	0	0.00	158.00	1	5,199	0.02%
2022/11/24	2	160.25	0	0.00	160.50	2	5,219	0.04%
2022/11/18	0.2	156.50	0	0.00	156.50	0.2	5,346	0.00%
2022/11/14	2	156.50	2.1	154.57	155.50	-0.1	5,060	0.00%
2022/11/11	0	0.00	0.1	155.50	155.00	-0.1	5,034	0.00%
2022/11/09	1	141.50	1	141.50	142.00	0	4,940	0.00%
2022/11/08	0	0.00	6	139.50	139.00	-6	4,940	-0.12%
2022/11/07	6	137.50	2	136.00	137.50	4	4,873	0.08%
2022/10/31	0	0.00	1	124.50	124.00	-1	5,223	-0.02%
2022/10/28	1	122.50	0	0.00	121.50	1	5,237	0.02%
2022/10/27	1	125.50	0	0.00	125.50	1	5,201	0.02%
2022/10/25	0.1	121.50	1	120.50	120.50	-1	5,208	-0.02%
2022/10/14	3.2	123.63	4	122.25	121.50	-0.8	5,266	-0.02%
2022/10/13	2	120.75	1	122.50	117.00	1	5,300	0.02%
2022/10/12	1	123.50	0	0.00	123.00	1	5,252	0.02%
2022/10/07	1.1	131.09	1	133.50	131.00	0.1	5,208	0.00%
2022/10/06	1.1	135.95	0	0.00	136.50	1.1	5,207	0.02%
2022/10/05	3	135.33	0	0.00	135.50	3	5,209	0.06%
2022/10/04	2	132.50	1	135.00	133.00	1	5,177	0.02%
2022/10/03	1	126.00	0	0.00	129.00	1	5,154	0.02%
2022/09/30	1	128.50	0	0.00	131.00	1	5,141	0.02%
2022/09/29	1	130.50	1	132.00	131.00	0	5,093	0.00%
2022/09/28	2	134.25	7	134.93	132.00	-5	5,042	-0.10%
2022/09/27	1	139.00	0	0.00	140.50	1	4,938	0.02%
2022/09/26	0	0.00	2	148.50	148.50	-2	4,850	-0.04%
2022/09/23	0.1	157.00	0	0.00	157.00	0.1	4,901	0.00%
2022/09/22	0	0.00	1	155.00	156.50	-1	4,893	-0.02%
2022/09/21	1	160.00	1	158.50	157.00	0	4,917	0.00%
2022/09/20	0	0.00	1	161.00	161.50	-1	4,902	-0.02%
2022/09/16	1	162.00	1	161.00	160.50	0	4,974	0.00%
2022/09/15	0	0.00	1	164.00	164.00	-1	5,015	-0.02%
2022/09/13	1	168.00	0	0.00	167.00	1	5,132	0.02%
2022/09/12	1	168.50	3	167.17	168.50	-2	5,211	-0.04%
2022/09/08	2	163.00	3	163.33	163.50	-1	5,360	-0.02%
2022/09/07	2	158.50	2	159.25	158.50	0	5,372	0.00%
2022/09/06	1	163.50	1	162.50	163.50	0	5,371	0.00%
2022/09/05	3	163.67	10	161.10	162.00	-7	5,435	-0.13%
2022/09/02	1	167.00	1	166.50	166.00	0	5,510	0.00%
2022/09/01	2	165.00	2	164.25	164.50	0	5,499	0.00%
2022/08/31	1	167.00	1	167.50	167.50	0	5,561	0.00%
2022/08/30	10	167.55	1	166.50	168.00	9	5,559	0.16%
2022/08/29	1	158.50	1	161.00	161.00	0	5,496	0.00%
2022/08/26	2	167.00	1	168.00	166.50	1	5,514	0.02%
2022/08/23	1	162.00	1	163.50	166.00	0	5,648	0.00%
2022/08/19	0	0.00	11	169.41	166.00	-11	5,751	-0.19%
2022/08/18	2	168.00	0	0.00	169.00	2	5,698	0.04%
2022/08/17	13	166.81	12	166.75	167.50	1	5,659	0.02%
2022/08/16	13	163.50	19.1	163.73	163.00	-6.1	5,586	-0.11%
2022/08/15	7	160.00	2	163.00	160.00	5	5,515	0.09%
2022/08/12	1	162.00	1	162.50	161.50	0	5,470	0.00%
2022/08/11	13	161.46	11.1	160.65	161.00	1.9	5,467	0.03%
2022/08/10	0	0.00	1	155.00	156.50	-1	5,418	-0.02%
2022/08/09	11	155.41	5	155.10	155.50	6	5,402	0.11%
2022/08/08	2	149.25	2	151.25	151.50	0	5,417	0.00%
2022/08/05	6	146.75	0	0.00	149.00	6	5,544	0.11%
2022/07/26	0	0.00	1	142.00	141.50	-1	5,703	-0.02%
2022/07/22	8	146.31	8	146.00	146.00	0	5,808	0.00%
2022/07/21	1	145.00	1	145.50	145.50	0	5,817	0.00%
2022/07/20	1	141.50	0	0.00	142.00	1	5,829	0.02%
2022/07/19	1.1	138.55	0	0.00	139.00	1.1	5,823	0.02%
2022/07/14	1	138.50	0	0.00	138.00	1	5,776	0.02%
2022/07/08	0	0.00	1	142.50	140.50	-1	5,736	-0.02%
2022/07/07	2	138.00	2	137.00	138.50	0	5,719	0.00%
2022/07/01	1.1	136.09	1	134.00	139.00	0.1	5,867	0.00%
2022/06/29	0	0.00	2	145.75	145.50	-2	5,775	-0.03%
2022/06/27	0	0.00	1	152.50	152.00	-1	5,782	-0.02%
2022/06/23	2	141.25	1	140.50	143.50	1	5,748	0.02%
2022/06/22	2	145.00	2	143.75	143.00	0	5,747	0.00%
2022/06/20	1	150.00	0	0.00	142.50	1	5,801	0.02%
2022/06/17	1	146.00	1.1	150.11	150.00	-0.1	5,724	0.00%
2022/06/10	1	171.50	1	171.00	171.00	0	5,781	0.00%
2022/06/09	1	171.50	2	172.75	173.00	-1	5,831	-0.02%
2022/06/08	1	169.00	1	170.00	170.00	0	5,773	0.00%
2022/06/07	1	168.00	1	170.00	169.00	0	5,831	0.00%
2022/06/06	1	168.00	0	0.00	171.00	1	5,863	0.02%
2022/06/02	0	0.00	1	170.00	170.00	-1	5,915	-0.02%
2022/05/31	1	172.50	0	0.00	172.50	1	5,993	0.02%
2022/05/30	1	169.00	0	0.00	170.50	1	5,949	0.02%
2022/05/25	1	161.00	2	159.50	161.00	-1	5,839	-0.02%
2022/05/24	2	156.50	2	156.50	156.50	0	5,923	0.00%
2022/05/23	1	164.00	1	164.00	162.50	0	5,895	0.00%
2022/05/18	0	0.00	0.1	165.50	164.50	-0.1	5,926	0.00%
2022/05/16	12	160.08	12	158.50	158.50	0	5,876	0.00%
2022/05/13	1	160.00	4.1	161.37	160.50	-3.1	5,791	-0.05%
2022/05/12	1	154.00	1	155.50	152.00	0	5,708	0.00%
2022/05/11	0.1	156.50	0	0.00	155.00	0.1	5,794	0.00%
2022/05/10	0.1	152.50	0	0.00	155.00	0.1	5,921	0.00%
2022/05/06	1	155.00	2	155.00	156.00	-1	6,134	-0.02%
2022/05/05	1.1	157.50	1	159.00	157.50	0.1	6,353	0.00%
2022/05/04	0	154.50	1	157.00	153.00	-1	6,409	-0.02%
2022/04/29	0.1	149.50	0	0.00	149.00	0.1	6,481	0.00%
2022/04/28	0	0.00	1	146.50	146.50	-1	6,540	-0.02%
2022/04/27	2	141.75	2	142.00	145.00	0	6,504	0.00%
2022/04/21	1	157.50	0	0.00	157.50	1	6,574	0.02%
2022/04/20	0	0.00	1	158.00	156.00	-1	6,663	-0.02%
2022/04/19	1	157.50	0	0.00	156.50	1	6,912	0.01%
2022/04/18	0	0.00	2	153.50	156.50	-2	7,026	-0.03%
2022/04/15	3	156.67	1	157.00	156.00	2	7,085	0.03%
2022/04/13	0	0.00	1	162.00	162.50	-1	7,328	-0.01%
2022/04/11	0	167.50	0	0.00	165.50	0	7,609	0.00%
2022/04/06	0.3	172.00	0	0.00	171.50	0.3	7,763	0.00%
2022/04/01	0.1	175.50	0	0.00	176.50	0.1	7,802	0.00%
2022/03/29	3	178.00	0	0.00	176.50	3	8,113	0.04%
2022/03/28	0	0.00	1	177.00	176.50	-1	8,132	-0.01%
2022/03/23	0.2	181.00	0	0.00	182.00	0.2	8,170	0.00%
2022/03/18	1	177.50	0	0.00	177.50	1	8,286	0.01%
2022/03/17	1	178.00	0.1	179.00	180.00	1	8,312	0.01%
2022/03/14	1	175.00	0	0.00	173.00	1	8,660	0.01%
2022/03/10	1	177.50	0	0.00	174.50	1	8,672	0.01%
2022/03/09	0	0.00	1	172.00	172.50	-1	8,760	-0.01%
2022/03/08	0.1	169.50	0	0.00	169.00	0.1	8,757	0.00%
2022/02/25	0.1	183.50	0	0.00	182.00	0.1	9,655	0.00%
2022/02/24	1.2	184.43	0	0.00	183.00	1.2	9,843	0.01%
2022/02/15	5	192.50	0	0.00	192.50	5	10,212	0.05%
2022/02/11	0	0.00	10	200.50	201.50	-10	10,126	-0.10%
2022/02/10	22	204.66	21	204.00	204.00	1	10,045	0.01%
2022/02/09	11.1	198.96	0	0.00	198.50	11.1	9,887	0.11%
2022/02/08	1.1	198.64	6	199.25	200.00	-4.9	9,855	-0.05%
2022/02/07	4	195.75	4	196.75	199.00	0	9,741	0.00%
2022/01/26	3	208.67	2.5	210.30	209.50	0.5	9,557	0.01%
2022/01/25	1	212.00	2	213.25	212.50	-1	9,569	-0.01%
2022/01/24	0.1	214.00	0	0.00	216.00	0.1	9,677	0.00%
2022/01/21	0	0.00	1	206.00	205.50	-1	9,695	-0.01%
2022/01/20	1	212.50	0	0.00	212.50	1	9,574	0.01%
2022/01/19	1	214.50	1	214.50	214.50	0	9,518	0.00%
2022/01/18	6	218.50	1	217.00	217.00	5	9,440	0.05%
2022/01/17	5	223.10	0	0.00	223.50	5	9,339	0.05%
2022/01/14	6	220.08	3	218.00	222.50	3	9,318	0.03%
2022/01/13	1	231.50	3	234.00	229.00	-2	9,210	-0.02%
2022/01/12	98.2	232.57	0	0.00	231.00	98.2	9,092	1.08%
2022/01/11	0	227.25	0	0.00	225.50	0	8,854	0.00%
2022/01/10	1.1	233.52	0	0.00	233.50	1.1	8,784	0.01%
2022/01/07	1	234.50	1	235.00	235.00	0	8,773	0.00%
2022/01/05	1	244.00	1	240.00	247.00	0	8,532	0.00%
2022/01/04	118	245.12	6	241.08	245.00	112	8,353	1.34%	大買/鉅額交易
2022/01/03	1	239.50	0	0.00	231.50	1	8,080	0.01%
2021/12/30	1.1	236.50	1	236.50	236.00	0.1	7,912	0.00%
2021/12/29	1.1	236.64	1	236.50	236.50	0.1	7,927	0.00%
2021/12/27	1	235.00	2	234.24	234.50	-1	7,835	-0.01%
2021/12/24	0.1	228.50	0	228.50	228.50	0.1	7,779	0.00%
2021/12/23	2	227.75	3	226.17	229.00	-1	7,737	-0.01%
2021/12/22	1	217.50	0	0.00	218.00	1	7,635	0.01%
2021/12/21	2	218.51	2	219.25	218.00	0	7,661	0.00%
2021/12/20	1	224.00	5	224.60	219.00	-4	7,611	-0.05%
2021/12/17	2	224.75	2	225.00	225.00	0	7,574	0.00%
2021/12/16	13	227.88	10	228.20	228.50	3	7,506	0.04%
2021/12/15	1	218.00	0	0.00	219.00	1	7,348	0.01%
2021/12/14	1	220.00	1	219.00	217.00	0	7,303	0.00%
2021/12/13	10	224.25	1	226.50	223.00	9	7,229	0.12%
2021/12/10	1	227.50	6	225.50	226.00	-5	7,126	-0.07%
2021/12/09	1.2	221.42	1	220.50	220.50	0.2	6,926	0.00%
2021/12/08	13	219.15	3	218.83	219.00	10	6,752	0.15%
2021/12/07	1	208.50	1	209.50	209.50	0	6,534	0.00%
2021/12/06	5	211.80	7	212.29	212.00	-2	6,504	-0.03%
2021/12/03	3	210.50	1	211.00	211.50	2	6,549	0.03%
2021/12/02	11	205.45	1	204.00	205.00	10	6,505	0.15%
2021/12/01	2	206.00	0	0.00	206.50	2	6,555	0.03%
2021/11/30	2.2	208.28	12	207.71	207.00	-9.9	6,532	-0.15%
2021/11/29	2	203.00	6	200.17	205.00	-4	6,545	-0.06%
2021/11/26	1	203.50	15	203.07	200.50	-14	6,407	-0.22%
2021/11/25	2.2	214.82	2.2	214.09	212.50	0	6,371	0.00%
2021/11/24	19	219.58	5	218.80	215.00	14	6,396	0.22%
2021/11/23	3	204.67	2	206.00	207.00	1	5,993	0.02%
2021/11/22	5.2	203.60	7	205.14	205.50	-1.9	5,969	-0.03%
2021/11/19	1	198.50	0	0.00	195.00	1	5,977	0.02%
2021/11/18	0	0.00	2	194.50	196.00	-2	6,058	-0.03%
2021/11/17	1	196.00	1	197.50	198.00	0	6,094	0.00%
2021/11/12	1	195.00	1	193.00	193.00	0	6,252	0.00%
2021/11/11	10	194.00	0	0.00	193.00	10	6,248	0.16%
2021/11/09	0	0.00	1	194.50	194.50	-1	6,353	-0.02%
2021/11/08	0	0.00	10	190.50	191.50	-10	6,364	-0.16%
2021/11/05	1	192.50	2	193.75	193.00	-1	6,400	-0.02%
2021/11/04	2	192.25	1	194.50	190.50	1	6,437	0.02%
2021/11/03	1	190.50	0	0.00	192.00	1	6,483	0.02%
2021/11/02	0	0.00	1	199.50	191.50	-1	6,617	-0.02%
2021/11/01	2	197.50	0.3	198.00	197.00	1.7	6,518	0.03%
2021/10/29	5	191.50	7	189.86	189.50	-2	6,392	-0.03%
2021/10/27	2	182.75	0	0.00	182.50	2	6,353	0.03%
2021/10/22	30	179.50	1	182.00	179.00	29	6,741	0.43%
2021/10/21	0	0.00	10	186.00	180.50	-10	6,876	-0.15%
2021/10/20	1	182.50	0	183.00	183.00	1	6,886	0.01%
2021/10/19	0	0.00	1	181.50	183.00	-1	7,066	-0.01%
2021/10/18	12	179.71	0.2	182.00	179.00	11.8	7,159	0.16%
2021/10/15	0	0.00	1	184.00	184.00	-1	7,337	-0.01%
2021/10/12	1	178.50	0	0.00	178.00	1	7,673	0.01%
2021/10/07	0	0.00	1	181.50	181.50	-1	8,099	-0.01%
2021/10/01	1	173.01	0	0.00	175.50	1	9,120	0.01%
2021/09/30	0	179.00	0	0.00	181.50	0	9,188	0.00%
2021/09/29	5	178.00	0	0.00	174.50	5	9,180	0.05%
2021/09/27	0	0.00	1	189.50	187.00	-1	9,163	-0.01%
2021/09/16	0	0.00	0.1	188.50	189.00	-0.1	9,806	0.00%
2021/09/15	0	0.00	1	192.50	189.00	-1	10,108	-0.01%
2021/09/14	0	0.00	1	192.50	192.00	-1	10,464	-0.01%
2021/09/13	4.2	192.29	1	194.00	192.00	3.2	10,503	0.03%
2021/09/10	10	191.50	1.1	192.45	193.50	8.9	10,554	0.08%
2021/09/07	1.1	190.73	1	195.50	189.00	0.1	10,701	0.00%
2021/09/06	12.3	194.91	0	0.00	195.50	12.3	10,626	0.12%
2021/09/02	0	0.00	1	195.50	189.50	-1	10,684	-0.01%
2021/09/01	1	192.50	0	0.00	194.00	1	10,842	0.01%
2021/08/30	1	193.00	1	194.00	193.50	0	10,831	0.00%
2021/08/27	1	188.50	1	191.50	190.00	0	10,694	0.00%
2021/08/26	1	186.50	2	187.25	187.50	-1	10,631	-0.01%
2021/08/23	1	169.00	1	172.50	174.00	0	10,224	0.00%
2021/08/20	9	161.17	10	164.00	164.00	-1	10,164	-0.01%
2021/08/19	2	164.00	0	0.00	163.50	2	10,107	0.02%
2021/08/18	10	168.00	96	164.41	173.50	-86	10,062	-0.85%
2021/08/13	10	177.50	0	0.00	172.50	10	10,033	0.10%
2021/08/11	11	179.73	2	183.25	180.00	9	10,077	0.09%
2021/08/10	0	0.00	1	182.00	182.00	-1	10,147	-0.01%
2021/08/06	12	194.75	0	0.00	193.00	12	10,262	0.12%
2021/08/05	1	204.00	2	201.75	204.00	-1	10,235	-0.01%
2021/08/04	1	198.00	2	199.75	199.00	-1	10,513	-0.01%
2021/08/03	0	0.00	9	197.33	199.50	-9	10,820	-0.08%
2021/07/30	0	0.00	1	193.50	189.00	-1	10,992	-0.01%
2021/07/29	10	188.00	10	187.50	195.50	0	11,203	0.00%
2021/07/28	22	190.73	7	187.07	189.00	15	11,474	0.13%
2021/07/27	3.1	203.90	18	200.94	196.50	-14.9	11,612	-0.13%
2021/07/26	43.1	210.27	2	210.75	209.00	41.1	11,672	0.35%
2021/07/23	17	216.15	0	0.00	210.00	17	11,876	0.14%
2021/07/22	18	212.19	3	214.00	212.00	15	11,797	0.13%
2021/07/21	0	0.00	2.1	215.93	213.00	-2.1	11,968	-0.02%
2021/07/20	0.1	209.50	0	0.00	209.00	0.1	12,128	0.00%
2021/07/19	3	217.00	1	216.00	216.00	2	12,481	0.02%
2021/07/16	1	207.00	57	215.18	217.00	-56	12,839	-0.44%
2021/07/15	0	0.00	17	213.00	213.50	-17	13,757	-0.12%
2021/07/14	3	210.67	6	211.00	210.50	-3	14,389	-0.02%
2021/07/13	2	217.25	16	219.66	215.50	-14	14,242	-0.10%
2021/07/09	0	0.00	1.1	197.05	196.00	-1.1	13,427	-0.01%
2021/07/08	18	196.89	0	0.00	196.00	18	13,477	0.13%
2021/07/05	0	0.00	1	195.00	194.50	-1	13,610	-0.01%
2021/07/02	1.1	189.09	0	0.00	189.50	1.1	13,814	0.01%
2021/07/01	2	189.75	0	0.00	187.00	2	13,871	0.01%
2021/06/29	11	199.77	18	198.78	192.00	-7	13,885	-0.05%
2021/06/28	1	189.00	0	0.00	191.50	1	13,710	0.01%
2021/06/25	3.1	195.24	0.3	193.00	191.00	2.8	13,743	0.02%
2021/06/24	5	188.50	8.2	191.46	194.50	-3.2	13,640	-0.02%
2021/06/23	5	189.20	9.1	188.45	191.50	-4.1	13,369	-0.03%
2021/06/22	1	178.00	0	0.00	177.50	1	13,018	0.01%
2021/06/21	3	179.67	0	0.00	178.00	3	13,002	0.02%
2021/06/18	0.4	187.27	0	0.00	183.00	0.4	12,987	0.00%
2021/06/17	0	0.00	3	182.83	185.00	-3	12,867	-0.02%
2021/06/15	1	182.50	0	0.00	182.50	1	13,000	0.01%
2021/06/11	1	182.50	0	0.00	182.00	1	13,061	0.01%
2021/06/10	3	182.00	0	0.00	183.00	3	13,107	0.02%
2021/06/09	11.1	178.79	12	181.75	181.00	-0.9	12,969	-0.01%
2021/06/08	0	0.00	1	177.00	174.00	-1	12,752	-0.01%
2021/06/07	0	0.00	1	173.00	172.00	-1	12,733	-0.01%
2021/06/04	5	171.00	0.1	173.00	172.50	4.9	12,735	0.04%
2021/06/02	0.1	168.00	0	0.00	165.00	0.1	12,791	0.00%
2021/06/01	1.5	169.33	0	0.00	168.00	1.5	12,867	0.01%
2021/05/31	2	167.00	0	0.00	168.50	2	12,884	0.02%
2021/05/27	2	159.75	2	162.00	163.50	0	12,956	0.00%
2021/05/25	1.1	159.95	6	164.67	164.00	-4.9	13,006	-0.04%
2021/05/24	0	0.00	1	155.00	156.00	-1	13,123	-0.01%
2021/05/20	2	148.50	0	0.00	147.50	2	13,666	0.01%
2021/05/19	10	150.00	0	0.00	150.00	10	13,667	0.07%
2021/05/18	1.1	151.36	0	0.00	154.50	1.1	13,701	0.01%
2021/05/14	0	0.00	0.1	154.50	155.00	-0.1	13,665	0.00%
2021/05/13	1.1	154.82	0	0.00	152.00	1.1	13,578	0.01%
2021/05/12	0	0.00	2	151.50	155.00	-2	13,449	-0.01%
2021/05/11	2	158.75	2	162.25	158.00	0	13,222	0.00%
2021/05/10	2	173.75	0	0.00	172.00	2	13,061	0.02%
2021/05/07	0	0.00	1	178.00	178.50	-1	13,058	-0.01%
2021/05/06	1	169.00	1	173.50	172.50	0	13,022	0.00%
2021/05/05	4	172.25	4	175.63	170.50	0	12,783	0.00%
2021/05/04	6	183.92	1	183.00	183.00	5	12,559	0.04%
2021/05/03	0	0.00	1	185.00	183.50	-1	12,493	-0.01%
2021/04/29	8	199.75	5	198.00	195.50	3	12,639	0.02%
2021/04/28	3	193.33	12	197.29	196.00	-9	12,427	-0.07%
2021/04/27	11	197.36	5	199.50	197.50	6	12,426	0.05%
2021/04/26	9	195.44	12	195.71	200.00	-3	12,255	-0.02%
2021/04/23	9	190.67	3	192.50	192.50	6	12,017	0.05%
2021/04/22	13	187.46	5	190.50	179.00	8	11,844	0.07%
2021/04/21	16	195.34	8	202.38	190.50	8	11,537	0.07%
2021/04/20	11	184.09	17	184.21	190.00	-6	10,641	-0.06%
2021/04/16	2.2	170.95	0	0.00	169.50	2.2	10,055	0.02%
2021/04/14	0	0.00	6	169.50	168.50	-6	10,245	-0.06%
2021/04/13	0	0.00	2	170.50	170.00	-2	10,377	-0.02%
2021/04/09	4	170.25	0	0.00	170.00	4	10,767	0.04%
2021/04/08	0.3	176.50	8.1	176.62	176.00	-7.8	10,814	-0.07%
2021/04/06	0	0.00	1.1	172.86	174.00	-1.1	11,465	-0.01%
2021/03/30	2	163.75	0	0.00	167.50	2	11,564	0.02%
2021/03/26	1	161.00	0	0.00	161.00	1	12,205	0.01%
2021/03/25	5	160.50	0	0.00	160.50	5	12,361	0.04%
2021/03/24	2	161.75	0	0.00	162.00	2	12,549	0.02%
2021/03/22	5	167.00	1	167.00	165.50	4	12,974	0.03%
2021/03/19	10	168.20	0	0.00	168.00	10	13,214	0.08%
2021/03/17	1	166.00	0	0.00	165.50	1	13,845	0.01%
2021/03/16	0	0.00	2	168.25	168.50	-2	14,131	-0.01%
2021/03/08	2	158.25	3	157.50	157.50	-1	16,950	-0.01%
2021/02/25	13	171.73	1	171.50	171.00	12	19,109	0.06%
2021/02/23	2	173.00	5	173.40	172.00	-3	18,979	-0.02%
2021/02/22	35	174.91	21	175.38	175.00	14	18,860	0.07%
2021/02/18	10	163.00	3	165.50	164.00	7	18,916	0.04%
2021/02/17	3	161.50	5	167.00	161.50	-2	18,922	-0.01%
2021/02/04	5	157.00	0	0.00	157.00	5	18,906	0.03%
2021/02/02	0	0.00	10	157.60	158.00	-10	19,247	-0.05%
2021/02/01	0	0.00	1	150.00	150.00	-1	19,361	-0.01%
2021/01/29	5	153.00	0	0.00	152.00	5	19,472	0.03%
2021/01/28	5	156.50	0	0.00	157.50	5	19,406	0.03%
2021/01/26	0	0.00	0.1	163.99	162.00	-0.1	19,440	0.00%
2021/01/25	4	176.50	5	177.50	170.50	-1	19,287	-0.01%
2021/01/22	9	170.06	5.1	171.98	172.00	3.9	18,999	0.02%
2021/01/21	0.2	161.00	0	0.00	160.00	0.2	18,678	0.00%
2021/01/20	1	162.00	0	0.00	159.50	1	18,700	0.01%
2021/01/15	0	0.00	0.1	164.00	161.00	-0.1	18,518	0.00%
2021/01/14	0	0.00	0.1	168.00	167.50	-0.1	18,227	0.00%
2021/01/13	1	169.50	0	0.00	169.00	1	18,092	0.01%
2021/01/12	1	171.00	0	0.00	168.50	1	17,950	0.01%
2021/01/11	0	0.00	2	172.50	174.00	-2	17,810	-0.01%
2021/01/08	2	168.50	0	0.00	170.00	2	17,740	0.01%
2021/01/07	0	0.00	20	170.50	172.00	-20	17,767	-0.11%
2021/01/06	0	0.00	1.1	167.27	172.50	-1.1	17,705	-0.01%
2021/01/05	1	172.00	0.1	172.00	171.00	0.9	17,446	0.01%
2021/01/04	6	180.33	3	178.00	177.50	3	17,184	0.02%
2020/12/31	0	0.00	2	177.50	177.50	-2	16,868	-0.01%
2020/12/29	3	174.67	0	0.00	171.00	3	16,395	0.02%
2020/12/28	4	168.50	0	0.00	169.00	4	15,706	0.03%
2020/12/25	0	0.00	1	164.50	167.50	-1	15,544	-0.01%
2020/12/24	5	168.10	7	165.57	165.00	-2	15,449	-0.01%
2020/12/22	0	0.00	2.1	167.49	162.50	-2.1	15,141	-0.01%
2020/12/21	2	160.00	3	161.17	160.50	-1	14,756	-0.01%
2020/12/18	3	163.00	0	0.00	161.50	3	14,595	0.02%
2020/12/17	1	165.00	0	0.00	166.50	1	14,418	0.01%
2020/12/16	3	168.50	2	168.50	170.00	1	14,232	0.01%
2020/12/15	2	165.00	2	167.25	163.00	0	13,968	0.00%
2020/12/11	2	169.00	10	166.05	168.00	-8	13,705	-0.06%
2020/12/10	5	168.90	4	167.38	168.00	1	13,190	0.01%
2020/12/09	10.5	171.88	10.1	172.41	172.00	0.5	12,823	0.00%
2020/12/08	6	158.33	5.1	158.67	159.00	0.9	12,171	0.01%
2020/12/07	5.1	155.55	3.5	153.36	154.50	1.6	11,949	0.01%
2020/12/04	3	158.83	4.1	159.89	160.00	-1.1	11,594	-0.01%
2020/12/03	2	158.00	4.1	157.02	160.00	-2.1	11,330	-0.02%
2020/12/02	7	151.50	11.2	148.71	154.00	-4.2	10,718	-0.04%
2020/12/01	8.5	149.18	15.3	147.86	144.50	-6.8	10,250	-0.07%
2020/11/30	4	142.75	9	143.00	143.50	-5	9,258	-0.05%
2020/11/27	1.2	128.92	10	127.50	130.50	-8.8	9,019	-0.10%
2020/11/26	1	129.00	3	128.00	129.00	-2	8,867	-0.02%
2020/11/25	3	125.67	1	122.00	122.00	2	8,601	0.02%
2020/11/24	3	124.33	1	126.50	125.00	2	8,371	0.02%
2020/11/23	3	118.67	0	0.00	120.00	3	7,990	0.04%
2020/11/18	2	115.50	1	115.50	116.00	1	7,765	0.01%
2020/11/17	17	120.68	17	117.71	115.50	0	7,764	0.00%
2020/11/16	0.2	115.00	1	115.00	115.00	-0.8	7,533	-0.01%
2020/11/12	1	114.00	2	112.50	112.50	-1	7,548	-0.01%
2020/11/11	3	110.67	0.2	114.00	114.00	2.8	7,577	0.04%
2020/11/10	2.1	107.55	0	0.00	107.50	2.1	7,456	0.03%
2020/11/09	0	0.00	4	108.13	110.00	-4	7,487	-0.05%
2020/11/06	4	106.38	6	106.92	106.00	-2	7,417	-0.03%
2020/11/05	0.1	104.50	0	0.00	103.50	0.1	7,400	0.00%
2020/11/04	4	102.00	1	103.50	103.50	3	7,491	0.04%
2020/10/27	0	0.00	2	103.00	104.00	-2	8,025	-0.02%
2020/10/20	0	0.00	1	101.00	101.00	-1	8,742	-0.01%
2020/10/15	1	102.50	4	102.75	102.50	-3	9,217	-0.03%
2020/10/14	1	99.50	0	0.00	100.50	1	9,128	0.01%
2020/10/12	0	0.00	1	98.00	98.00	-1	9,314	-0.01%
2020/10/08	1	99.10	0	0.00	98.70	1	9,377	0.01%
2020/09/28	1	97.60	1	97.30	96.00	0	10,438	0.00%
2020/09/25	1	97.30	0	0.00	94.40	1	10,471	0.01%
2020/09/24	3	97.80	0	0.00	97.20	3	10,491	0.03%
2020/09/23	5	99.50	0	0.00	99.90	5	10,527	0.05%
2020/09/21	1	100.50	0	0.00	100.00	1	10,519	0.01%
2020/09/18	0	0.00	1	104.00	102.00	-1	10,529	-0.01%
2020/09/17	1	103.00	0	0.00	103.00	1	10,545	0.01%
2020/09/16	8	104.19	13	104.38	103.00	-5	10,542	-0.05%
2020/09/15	0	0.00	10	102.00	103.00	-10	10,426	-0.10%
2020/09/14	0	100.50	0	0.00	100.50	0	10,339	0.00%
2020/09/08	0	0.00	16	100.50	100.50	-16	10,338	-0.15%
2020/09/07	1	101.00	1	103.50	100.00	0	10,388	0.00%
2020/09/04	1	102.00	3	101.00	102.50	-2	10,355	-0.02%
2020/09/03	2	97.70	1.5	99.27	101.00	0.5	10,503	0.00%
2020/08/28	10	97.40	1	97.10	97.40	9	11,085	0.08%
2020/08/27	2	98.40	2	98.90	98.40	0	11,263	0.00%
2020/08/26	1	98.00	0	0.00	97.80	1	11,264	0.01%
2020/08/25	3	98.40	0	0.00	97.50	3	11,271	0.03%
2020/08/24	0	0.00	1	97.20	98.00	-1	11,270	-0.01%
2020/08/21	11.5	96.10	4	96.90	97.10	7.5	11,267	0.07%
2020/08/20	13	95.87	22	95.81	95.60	-9	11,224	-0.08%
2020/08/19	2	102.75	1	104.50	101.50	1	11,038	0.01%
2020/08/18	2	103.25	1	105.50	104.00	1	11,024	0.01%
2020/08/17	35	104.09	1	105.00	104.00	34	11,026	0.31%
2020/08/14	0	0.00	1	103.50	103.50	-1	10,886	-0.01%
2020/08/11	20	104.18	5	104.50	102.50	15	10,656	0.14%
2020/08/10	3	101.00	1	102.50	101.50	2	10,475	0.02%
2020/08/07	4	101.50	3	103.67	100.00	1	10,409	0.01%
2020/08/05	2	99.20	1	99.90	99.30	1	10,260	0.01%
2020/08/04	1	98.90	1	98.40	98.90	0	10,378	0.00%
2020/07/31	2	97.55	2	98.25	98.00	0	10,755	0.00%
2020/07/30	1	94.50	3	96.00	97.80	-2	10,717	-0.02%
2020/07/29	4	94.25	3	95.23	94.50	1	10,733	0.01%
2020/07/28	6	95.30	33	95.78	94.50	-27	10,724	-0.25%
2020/07/27	2	96.90	1	98.10	95.30	1	10,641	0.01%
2020/07/24	2	96.95	2	96.50	96.10	0	10,589	0.00%
2020/07/23	4	101.88	0	0.00	100.00	4	10,450	0.04%
2020/07/22	1	107.50	0	0.00	108.00	1	10,288	0.01%
2020/07/21	1	106.00	0	0.00	106.00	1	10,074	0.01%
2020/07/20	10	102.50	21	104.26	103.50	-11	9,894	-0.11%
2020/07/17	3	103.00	6	103.17	103.00	-3	9,830	-0.03%
2020/07/16	13	101.77	12	104.33	102.00	1	9,847	0.01%
2020/07/15	4	101.88	0	0.00	101.00	4	9,773	0.04%
2020/07/14	10	102.25	0	0.00	101.50	10	9,928	0.10%
2020/07/13	0	0.00	6	104.58	104.50	-6	10,021	-0.06%
2020/07/10	7	102.36	0	0.00	102.50	7	10,149	0.07%
2020/07/09	0	0.00	6	105.67	106.00	-6	10,110	-0.06%
2020/07/08	0	0.00	13	101.92	102.50	-13	9,882	-0.13%
2020/07/07	5	99.10	3	99.20	99.50	2	9,766	0.02%
2020/07/06	3	99.93	8	100.01	100.00	-5	9,890	-0.05%
2020/07/03	7	97.21	10	97.75	97.80	-3	10,061	-0.03%
2020/07/02	1	96.80	8	96.69	97.00	-7	10,263	-0.07%
2020/07/01	1	95.30	3	95.80	95.40	-2	10,373	-0.02%
2020/06/30	0	0.00	7	94.86	94.90	-7	10,424	-0.07%
2020/06/29	6	93.02	0	0.00	93.00	6	10,470	0.06%
2020/06/24	1	94.70	1	94.70	94.00	0	10,531	0.00%
2020/06/19	4	93.95	5	93.40	93.90	-1	11,175	-0.01%
2020/06/16	1	91.80	10	92.10	92.10	-9	11,637	-0.08%
2020/06/15	10	90.60	1	91.20	90.50	9	11,968	0.08%
2020/06/12	6	89.30	6	90.78	91.50	0	12,126	0.00%
2020/06/11	10	92.15	11	91.77	91.50	-1	12,253	-0.01%
2020/06/10	1	94.80	1	95.40	95.40	0	12,271	0.00%
2020/06/09	18	95.68	2	95.10	94.20	16	12,514	0.13%
2020/06/08	2	98.75	11	97.84	99.00	-9	12,338	-0.07%
2020/06/05	1	92.00	0	0.00	91.80	1	11,890	0.01%
2020/06/04	3	91.40	0	0.00	91.60	3	11,991	0.03%
2020/06/02	10	91.73	18	91.49	91.50	-8	11,996	-0.07%
2020/06/01	1	88.30	0	0.00	89.00	1	11,938	0.01%
2020/05/29	2	88.25	2	88.25	87.80	0	12,059	0.00%
2020/05/28	0	0.00	11	89.19	89.10	-11	12,162	-0.09%
2020/05/27	1	88.80	0	0.00	88.70	1	12,309	0.01%
2020/05/26	2	89.55	3	89.60	89.30	-1	12,437	-0.01%
2020/05/25	7	86.36	12	87.46	89.20	-5	12,565	-0.04%
2020/05/22	3	89.03	3	89.27	88.30	0	12,598	0.00%
2020/05/21	1	88.60	1	89.00	89.00	0	12,627	0.00%
2020/05/20	2	88.00	4	88.03	88.00	-2	12,646	-0.02%
2020/05/19	7	89.14	3	89.20	88.50	4	12,805	0.03%
2020/05/18	1	87.00	3	87.77	86.80	-2	13,041	-0.02%
2020/05/15	6	87.07	4.2	87.90	87.00	1.8	13,274	0.01%
2020/05/14	7	89.41	1.2	89.16	88.20	5.8	13,690	0.04%
2020/05/13	4	91.03	3	91.17	91.00	1	13,873	0.01%
2020/05/12	16	92.24	6	91.00	90.90	10	13,837	0.07%
2020/05/11	6.3	91.71	7	92.86	92.20	-0.7	13,890	0.00%
2020/05/08	37	91.41	28	90.54	90.60	9	13,690	0.07%
2020/05/07	0	0.00	2	87.90	87.10	-2	13,381	-0.01%
2020/05/06	2	87.30	9	87.66	87.20	-7	13,392	-0.05%
2020/05/05	1	87.30	5	88.04	88.50	-4	13,445	-0.03%
2020/05/04	1	86.50	1	87.40	86.90	0	13,527	0.00%
2020/04/30	1	89.00	3	88.90	89.10	-2	13,575	-0.01%
2020/04/29	0	0.00	4	86.95	87.00	-4	13,527	-0.03%
2020/04/28	0	0.00	5	87.20	86.50	-5	13,593	-0.04%
2020/04/27	0	0.00	9	85.77	86.20	-9	13,814	-0.07%
2020/04/24	8	84.19	3	84.50	84.70	5	13,917	0.04%
2020/04/23	4	86.00	7	86.06	85.20	-3	14,143	-0.02%
2020/04/22	15	85.04	4	84.93	85.10	11	14,263	0.08%
2020/04/21	24	86.61	2	86.75	84.40	22	14,573	0.15%
2020/04/20	4	87.30	4	87.90	87.50	0	14,549	0.00%
2020/04/17	19	88.10	4	87.83	86.40	15	14,507	0.10%
2020/04/16	2	87.85	3	88.17	88.00	-1	14,323	-0.01%
2020/04/15	4	86.80	21	88.12	88.60	-17	14,254	-0.12%
2020/04/14	2	85.60	7.2	85.89	86.00	-5.2	14,050	-0.04%
2020/04/13	8	84.90	2	84.70	84.50	6	14,051	0.04%
2020/04/10	12	85.23	3	85.87	86.00	9	14,058	0.06%
2020/04/09	5	85.68	19	87.95	84.30	-14	14,202	-0.10%
2020/04/08	3	83.13	2	85.15	86.90	1	14,166	0.01%
2020/04/07	0	0.00	32	82.38	82.90	-32	13,825	-0.23%
2020/04/06	11	79.40	12	79.18	80.00	-1	13,642	-0.01%
2020/04/01	3	77.20	1	76.90	77.20	2	13,501	0.01%
2020/03/31	3	78.70	3	77.90	78.20	0	13,445	0.00%
2020/03/30	1	77.50	1	78.80	79.10	0	14,004	0.00%
2020/03/27	6	80.27	2	81.40	79.60	4	13,950	0.03%
2020/03/26	7	78.07	6	79.27	80.30	1	13,817	0.01%
2020/03/25	4	79.70	3	79.87	78.70	1	13,737	0.01%
2020/03/24	6	76.42	2	77.65	75.70	4	13,481	0.03%
2020/03/23	3	74.73	1	76.60	73.60	2	13,586	0.01%
2020/03/20	0	0.00	2	82.60	80.60	-2	13,512	-0.01%
2020/03/19	5	81.58	3	80.00	75.80	2	13,392	0.01%
2020/03/18	4	85.25	2	87.00	84.20	2	13,093	0.02%
2020/03/17	17	86.31	11	86.12	84.20	6	13,013	0.05%
2020/03/16	2	89.15	12	91.14	86.50	-10	12,937	-0.08%
2020/03/13	3	89.07	1	89.80	91.70	2	12,861	0.02%
2020/03/12	6	94.68	2	93.90	94.00	4	12,576	0.03%
2020/03/11	16	99.54	3	101.67	98.50	13	12,749	0.10%
2020/03/10	3.2	99.12	10	100.33	102.00	-6.8	13,169	-0.05%
2020/03/09	12	100.06	1	101.00	98.30	11	13,222	0.08%
2020/03/06	5	106.50	0	0.00	106.00	5	13,026	0.04%
2020/03/05	0	0.00	25	107.82	109.00	-25	12,961	-0.19%
2020/03/04	27	104.02	0	0.00	103.50	27	12,816	0.21%
2020/03/03	2	107.50	5	110.70	106.50	-3	12,681	-0.02%
2020/03/02	11	105.86	2	106.25	108.50	9	12,578	0.07%
2020/02/27	13	105.73	1	108.50	105.00	12	12,499	0.10%
2020/02/26	5	109.90	10	110.75	108.50	-5	12,399	-0.04%
2020/02/25	0	0.00	15	111.97	113.00	-15	12,235	-0.12%
2020/02/24	6	113.83	2	112.50	112.50	4	12,185	0.03%
2020/02/21	2	114.75	9	116.06	116.50	-7	12,075	-0.06%
2020/02/20	10	117.55	2	116.50	117.00	8	12,027	0.07%
2020/02/19	6	114.50	10	115.20	116.00	-4	11,823	-0.03%
2020/02/18	6	111.83	13	114.00	110.50	-7	11,515	-0.06%
2020/02/17	13	112.27	32	110.23	113.00	-19	11,278	-0.17%
2020/02/14	4	106.75	4	105.75	108.00	0	10,837	0.00%
2020/02/13	1	103.50	1	105.00	102.00	0	10,571	0.00%
2020/02/12	2	103.50	4	104.63	103.50	-2	10,678	-0.02%
2020/02/11	1	101.50	1	102.00	103.00	0	10,836	0.00%
2020/02/10	4	101.25	0	0.00	101.00	4	10,898	0.04%
2020/02/07	4	103.13	0	0.00	103.00	4	10,875	0.04%
2020/02/06	0	0.00	2	104.75	103.50	-2	11,007	-0.02%
2020/02/05	18	102.17	2	103.00	102.00	16	10,999	0.15%
2020/02/04	10	100.01	7	100.01	101.00	3	10,844	0.03%
2020/02/03	42	96.84	1	98.30	98.20	41	10,802	0.38%
2020/01/31	7	97.94	1	99.50	98.20	6	10,721	0.06%
2020/01/30	2	98.15	0	0.00	96.30	2	10,834	0.02%
2020/01/20	1	107.00	0	0.00	107.00	1	10,654	0.01%
2020/01/17	0	0.00	8	107.31	105.00	-8	10,615	-0.08%
2020/01/16	0	0.00	2	103.75	104.50	-2	10,371	-0.02%
2020/01/15	30	103.50	30	102.00	102.00	0	10,274	0.00%
2020/01/14	0	0.00	1	99.50	99.00	-1	10,037	-0.01%
2020/01/13	3	96.93	3	97.83	98.40	0	10,064	0.00%
2020/01/10	0	0.00	1	98.00	96.50	-1	10,379	-0.01%
2020/01/09	0	0.00	1	96.40	97.30	-1	10,527	-0.01%
2020/01/07	4	95.78	0	0.00	94.50	4	10,940	0.04%
2020/01/06	0	0.00	1	97.90	97.00	-1	11,240	-0.01%
2020/01/03	5	102.00	2	100.00	100.50	3	11,207	0.03%
2020/01/02	3	104.00	4	103.13	103.00	-1	11,089	-0.01%
2019/12/27	0	0.00	10	102.50	101.00	-10	10,860	-0.09%
2019/12/26	11	101.95	5.1	102.00	101.50	6	10,872	0.05%
2019/12/25	18	103.56	14	102.11	101.50	4	10,938	0.04%
2019/12/24	1	97.90	0	0.00	99.00	1	10,393	0.01%
2019/12/20	0	0.00	8	97.58	97.80	-8	10,555	-0.08%
2019/12/19	2	96.05	1	97.00	95.70	1	10,832	0.01%
2019/12/18	5	97.42	1	99.90	96.80	4	10,922	0.04%
2019/12/17	0	0.00	1	96.70	97.00	-1	10,619	-0.01%
2019/12/16	1	96.80	1.1	96.31	96.50	-0.1	10,560	0.00%
2019/12/12	0	0.00	1	95.40	94.50	-1	10,397	-0.01%
2019/12/11	4	94.20	0	0.00	94.20	4	10,307	0.04%
2019/12/10	0	0.00	10	96.90	96.80	-10	10,287	-0.10%
2019/12/09	0	0.00	14	96.40	97.30	-14	10,214	-0.14%
2019/12/06	0	0.00	2	98.35	96.70	-2	10,146	-0.02%
2019/12/05	2	96.00	5	95.64	96.50	-3	9,750	-0.03%
2019/12/04	1	89.80	8	89.94	90.50	-7	9,211	-0.08%
2019/12/03	0	0.00	1	87.30	87.10	-1	8,989	-0.01%
2019/11/29	5	86.60	0	0.00	86.80	5	9,037	0.06%
2019/11/28	5	86.40	0	0.00	86.40	5	9,051	0.06%
2019/11/27	4	86.00	5	86.52	86.60	-1	9,125	-0.01%
2019/11/26	9	85.84	0	0.00	85.50	9	9,136	0.10%
2019/11/19	2	87.40	0	0.00	87.30	2	9,219	0.02%
2019/11/15	4	87.90	0	0.00	87.80	4	9,208	0.04%
2019/11/13	4	88.83	3	88.10	88.40	1	9,314	0.01%
2019/11/12	0	0.00	1	87.10	87.50	-1	9,337	-0.01%
2019/11/11	1	85.00	715	85.99	86.20	-714	9,336	-7.65%	大賣/鉅額交易
2019/11/08	3	88.60	57	89.34	88.00	-54	9,198	-0.59%
2019/11/07	1	94.10	0	0.00	93.60	1	8,931	0.01%
2019/11/06	2	96.65	0	0.00	95.90	2	8,881	0.02%
2019/11/05	1	96.50	2	96.60	98.00	-1	8,856	-0.01%
2019/11/04	1	93.60	7	94.21	95.20	-6	8,702	-0.07%
2019/10/31	1	93.70	0	0.00	91.80	1	8,647	0.01%
2019/10/30	1	93.50	0	0.00	94.20	1	8,573	0.01%
2019/10/29	1	93.90	7	93.11	94.50	-6	8,572	-0.07%
2019/10/28	3	93.60	4	93.68	94.30	-1	8,454	-0.01%
2019/10/25	8	93.68	4	94.00	92.90	4	8,395	0.05%
2019/10/23	0	0.00	1	93.80	91.90	-1	8,312	-0.01%
2019/10/22	6	93.95	5	92.40	93.10	1	8,303	0.01%
2019/10/21	2	91.30	30	91.83	92.90	-28	8,247	-0.34%
2019/10/18	20	91.96	22	93.98	91.20	-2	8,137	-0.02%
2019/10/17	7	90.16	3	90.97	91.10	4	7,788	0.05%
2019/10/16	0	0.00	1	89.60	89.00	-1	7,667	-0.01%
2019/10/15	10	91.05	16	90.42	89.20	-6	7,584	-0.08%
2019/10/14	3	89.90	5	86.80	89.30	-2	7,306	-0.03%
2019/10/09	6	83.57	0	0.00	83.50	6	6,965	0.09%
2019/10/08	0	0.00	2	83.80	83.80	-2	7,069	-0.03%
2019/10/07	3	84.80	1	84.40	84.40	2	7,055	0.03%
2019/10/04	4	85.65	1	85.70	85.00	3	7,053	0.04%
2019/10/03	3	85.30	6	85.18	86.20	-3	7,094	-0.04%
2019/10/02	1	84.80	3	85.13	85.40	-2	7,068	-0.03%
2019/10/01	0	0.00	14	83.96	85.50	-14	7,054	-0.20%
2019/09/27	18	82.67	5	82.80	82.20	13	6,981	0.19%
2019/09/26	4	83.40	12	84.68	82.70	-8	7,004	-0.11%
2019/09/25	1	83.40	16	83.86	83.90	-15	7,102	-0.21%
2019/09/24	306	82.68	10	83.43	83.70	296	7,306	4.05%	大買/鉅額交易
2019/09/23	10	79.40	2	81.10	81.20	8	7,012	0.11%
2019/09/17	10	77.40	0	0.00	76.80	10	7,502	0.13%
2019/09/16	10	76.80	0	0.00	76.70	10	7,591	0.13%
2019/09/12	0	0.00	20	76.95	77.20	-20	7,719	-0.26%
2019/09/11	21	74.35	2	74.40	74.30	19	7,775	0.24%
2019/09/10	0	0.00	1	75.30	75.00	-1	7,927	-0.01%
2019/09/05	0	0.00	1	76.20	76.00	-1	8,781	-0.01%
2019/08/30	4	75.58	0	0.00	74.20	4	9,298	0.04%
2019/08/28	2	75.00	0	0.00	73.50	2	9,430	0.02%
2019/08/26	2	74.20	3	74.07	74.10	-1	9,586	-0.01%
2019/08/22	2	78.15	0	0.00	77.90	2	9,722	0.02%
2019/08/21	1	79.90	0	0.00	79.30	1	9,935	0.01%
2019/08/20	2	81.90	0	0.00	80.10	2	10,200	0.02%
2019/08/19	0	0.00	3	81.87	81.20	-3	10,388	-0.03%
2019/08/16	3	78.20	0	0.00	78.00	3	10,583	0.03%
2019/08/15	0	0.00	2	77.50	77.60	-2	10,991	-0.02%
2019/08/13	0	0.00	2	81.10	81.00	-2	11,418	-0.02%
2019/08/08	2	79.80	0	0.00	80.20	2	12,172	0.02%
2019/08/07	0	0.00	2	80.35	80.50	-2	12,557	-0.02%
2019/08/06	2	81.00	1	78.00	82.30	1	13,207	0.01%
2019/08/05	1	80.70	0	0.00	80.50	1	13,657	0.01%
2019/07/31	0	0.00	1	85.40	86.00	-1	14,460	-0.01%
2019/07/29	1	86.60	0	0.00	86.30	1	14,303	0.01%
2019/07/25	1	87.40	1	87.70	88.40	0	14,315	0.00%
2019/07/24	1	87.00	1	87.10	86.90	0	14,296	0.00%
2019/07/19	0	0.00	1	88.20	88.00	-1	14,327	-0.01%
2019/07/16	1	90.20	1	91.20	90.40	0	14,443	0.00%
2019/07/15	0	0.00	10	89.10	89.90	-10	14,399	-0.07%
2019/07/12	4	88.33	2	88.20	87.90	2	14,471	0.01%
2019/07/11	9	87.52	2	87.60	87.30	7	14,373	0.05%
2019/07/10	1	86.60	1	86.30	86.70	0	14,320	0.00%
2019/07/09	0	0.00	11	85.93	85.70	-11	14,289	-0.08%
2019/07/08	8	88.10	15	87.77	87.50	-7	14,264	-0.05%
2019/07/05	10	87.00	0	0.00	87.30	10	14,345	0.07%
2019/07/04	0	0.00	1	85.10	85.80	-1	14,340	-0.01%
2019/07/03	0	0.00	7	86.00	85.90	-7	14,760	-0.05%
2019/07/02	0	0.00	20	86.20	87.60	-20	14,660	-0.14%
2019/07/01	21	84.43	14	84.35	85.90	7	14,475	0.05%
2019/06/28	0	0.00	1	81.30	81.60	-1	14,182	-0.01%
2019/06/27	3	79.53	2	80.55	80.50	1	14,223	0.01%
2019/06/26	2	79.15	2	80.60	81.40	0	13,871	0.00%
2019/06/25	2	81.10	0	0.00	80.40	2	13,831	0.01%
2019/06/24	0	0.00	1	82.60	83.00	-1	13,652	-0.01%
2019/06/21	2	81.55	0	0.00	81.60	2	13,619	0.01%
2019/06/20	0	0.00	1	83.20	82.70	-1	13,550	-0.01%
2019/06/19	5	82.06	1	82.10	82.50	4	13,490	0.03%
2019/06/18	14	82.85	2	82.30	81.70	12	13,372	0.09%
2019/06/17	2	84.30	2	84.10	84.20	0	13,326	0.00%
2019/06/14	3	82.47	2	82.45	82.10	1	13,108	0.01%
2019/06/13	0	0.00	2	80.95	81.50	-2	12,776	-0.02%
2019/06/12	2	80.50	11	79.63	78.80	-9	12,622	-0.07%
2019/06/11	0	0.00	1	78.70	78.60	-1	12,490	-0.01%
2019/06/10	2	76.40	13	75.95	76.80	-11	12,428	-0.09%
2019/06/06	3	75.30	0	0.00	74.50	3	12,369	0.02%
2019/06/04	0	0.00	1	78.10	78.20	-1	12,311	-0.01%
2019/06/03	1	77.60	0	0.00	77.50	1	12,334	0.01%
2019/05/31	20	77.75	0	0.00	78.90	20	12,294	0.16%
2019/05/29	0	0.00	2	77.00	77.20	-2	12,097	-0.02%
2019/05/28	6	78.67	3	78.37	78.20	3	12,127	0.02%
2019/05/27	10	81.60	3.1	81.94	81.10	6.9	12,125	0.06%
2019/05/24	1	81.30	4	81.15	80.90	-3	11,956	-0.03%
2019/05/23	4	81.20	0	0.00	81.20	4	11,812	0.03%
2019/05/22	15	82.01	14	81.00	79.10	1	11,547	0.01%
2019/05/21	0	0.00	1	76.40	78.90	-1	11,219	-0.01%
2019/05/20	2	79.70	9	78.40	77.00	-7	11,084	-0.06%
2019/05/17	8	81.10	11	80.74	80.10	-3	10,837	-0.03%
2019/05/16	2	78.30	4	78.10	78.10	-2	10,412	-0.02%
2019/05/15	16	78.72	17	78.69	78.10	-1	10,471	-0.01%
2019/05/14	21	76.34	32	76.58	78.00	-11	10,559	-0.10%
2019/05/13	12	74.33	16	73.74	75.70	-4	10,001	-0.04%
2019/05/10	7	72.54	12	72.08	72.80	-5	9,585	-0.05%
2019/05/09	1	69.70	0	0.00	68.20	1	8,933	0.01%
2019/05/08	0	0.00	2	69.20	69.30	-2	8,874	-0.02%
2019/04/29	3	66.87	1	66.70	67.00	2	9,419	0.02%
2019/04/25	1	70.70	1	71.40	71.20	0	9,531	0.00%
2019/04/24	32	72.72	34	71.03	70.30	-2	9,697	-0.02%
2019/04/23	1	70.30	5	69.70	70.00	-4	9,679	-0.04%
2019/04/22	5	70.90	1	71.50	70.50	4	9,950	0.04%
2019/04/19	1	69.70	5	70.20	70.60	-4	9,991	-0.04%
2019/04/18	1	70.90	1	70.10	68.60	0	10,232	0.00%
2019/04/17	0	0.00	1	69.30	69.10	-1	10,246	-0.01%
2019/04/12	4	68.20	0	0.00	67.70	4	10,741	0.04%
2019/04/11	5	68.94	1	71.70	68.80	4	10,854	0.04%
2019/04/10	1	71.20	12	71.05	71.40	-11	10,908	-0.10%
2019/04/09	10	72.06	15	71.25	71.80	-5	10,984	-0.05%
2019/04/08	12	68.54	5	68.80	68.60	7	10,831	0.06%
2019/04/03	5	67.80	0	0.00	67.80	5	10,997	0.05%
2019/04/02	5	68.40	10	69.00	68.40	-5	11,241	-0.04%
2019/04/01	5	69.24	12	69.07	68.20	-7	11,713	-0.06%
2019/03/29	1	66.60	0	0.00	67.40	1	11,658	0.01%
2019/03/28	0	0.00	10	68.20	66.60	-10	12,023	-0.08%
2019/03/27	1	67.50	0	0.00	66.90	1	12,525	0.01%
2019/03/20	5	67.70	5	67.84	67.80	0	13,583	0.00%
2019/03/14	1	64.70	0	0.00	64.30	1	14,582	0.01%
2019/03/13	1	65.40	0	0.00	65.70	1	14,874	0.01%
2019/03/08	7	65.80	0	0.00	65.10	7	15,954	0.04%
2019/03/05	0	0.00	5	70.20	70.60	-5	17,126	-0.03%
2019/03/04	1	70.50	0	0.00	70.50	1	17,429	0.01%
2019/02/26	1	71.70	2	72.60	72.60	-1	17,810	-0.01%
2019/02/25	1	69.10	1	69.80	69.80	0	17,952	0.00%
2019/02/21	6	71.38	2	71.00	71.20	4	18,311	0.02%
2019/02/20	2	71.85	0	0.00	71.10	2	18,314	0.01%
2019/02/14	4	73.52	0	0.00	72.80	4	18,739	0.02%
2019/02/13	3	70.50	7	71.87	74.30	-4	18,546	-0.02%
2019/02/12	1	67.30	2	67.45	67.60	-1	18,191	-0.01%
2019/01/30	5	66.00	1	65.90	64.50	4	18,765	0.02%
2019/01/28	2	66.20	2	65.20	65.50	0	18,875	0.00%
2019/01/25	1	63.90	6	64.85	64.40	-5	19,217	-0.03%
2019/01/24	1	63.50	1	63.10	62.50	0	19,111	0.00%
2019/01/22	1	63.30	0	0.00	62.00	1	19,326	0.01%
2019/01/18	4	63.30	3	63.23	64.30	1	19,565	0.01%
2019/01/17	1	65.50	1	64.30	63.60	0	19,619	0.00%
2019/01/16	7	63.64	7	64.19	64.90	0	19,722	0.00%
2019/01/15	0	0.00	1	62.10	62.90	-1	19,591	-0.01%
2019/01/14	11	60.91	0	0.00	61.40	11	19,557	0.06%
2019/01/11	0	0.00	2	64.60	63.30	-2	19,391	-0.01%
2019/01/10	16	64.92	5	64.52	64.00	11	19,377	0.06%
2019/01/09	12	63.97	1	62.90	62.60	11	19,169	0.06%
2019/01/07	1	64.30	0	0.00	63.20	1	19,279	0.01%
2019/01/04	7	59.61	1	62.30	62.90	6	19,258	0.03%
2019/01/03	6	61.92	2	62.00	61.60	4	19,106	0.02%
2019/01/02	0	0.00	12	62.73	62.80	-12	19,093	-0.06%
2018/12/28	0	0.00	10	61.45	61.20	-10	19,120	-0.05%
2018/12/27	11	62.14	0	0.00	61.20	11	19,189	0.06%
2018/12/24	15	60.10	15	60.51	60.00	0	18,659	0.00%
2018/12/22	1	61.30	0	0.00	63.50	1	18,227	0.01%
2018/12/21	6	61.52	67	61.57	63.40	-61	18,292	-0.33%
2018/12/20	10	64.27	5	61.80	61.70	5	18,034	0.03%
2018/12/19	2	70.70	4	69.50	68.50	-2	17,677	-0.01%
2018/12/18	0	0.00	2	71.70	70.00	-2	18,106	-0.01%
2018/12/17	0	0.00	3	71.00	71.00	-3	18,198	-0.02%
2018/12/14	1	67.00	1	69.10	69.20	0	18,092	0.00%
2018/12/13	0	0.00	2	70.00	69.80	-2	17,965	-0.01%
2018/12/12	15	70.45	25	70.29	69.30	-10	17,838	-0.06%
2018/12/11	1	70.00	2	68.90	68.60	-1	17,780	-0.01%
2018/12/10	4	70.20	22	70.75	69.60	-18	17,754	-0.10%
2018/12/07	8	75.20	27	73.59	72.70	-19	17,516	-0.11%
2018/12/06	5	73.76	0	0.00	74.10	5	17,515	0.03%
2018/12/05	2	77.00	2	78.00	78.00	0	17,395	0.00%
2018/12/04	13	83.42	1	82.30	82.10	12	17,367	0.07%
2018/12/03	2	87.30	9	88.97	85.20	-7	17,253	-0.04%
2018/11/30	2	85.80	2	84.70	84.50	0	16,574	0.00%
2018/11/29	8	83.69	4	84.48	85.80	4	16,135	0.02%
2018/11/28	4	77.80	2	79.25	79.90	2	15,623	0.01%
2018/11/27	2	75.00	1	74.50	76.00	1	15,145	0.01%
2018/11/26	6	74.43	5	73.98	73.50	1	14,850	0.01%
2018/11/23	6	74.70	6	73.10	72.00	0	14,732	0.00%
2018/11/22	2	73.95	1	74.00	72.80	1	14,384	0.01%
2018/11/21	4	71.25	8	75.74	77.50	-4	13,991	-0.03%
2018/11/20	3	69.30	3	70.50	70.50	0	13,555	0.00%
2018/11/19	7	69.77	8	69.91	70.10	-1	13,594	-0.01%
2018/11/16	2	70.20	5	70.40	69.00	-3	13,591	-0.02%
2018/11/15	6	69.12	3	70.07	70.00	3	13,639	0.02%
2018/11/14	7	69.13	12	69.18	68.00	-5	13,554	-0.04%
2018/11/12	5	68.30	0	0.00	69.00	5	13,388	0.04%
2018/11/09	6	66.83	0	0.00	67.50	6	13,312	0.05%
2018/11/08	2	69.50	2	69.50	66.20	0	13,209	0.00%
2018/11/06	0	0.00	10	64.55	63.50	-10	12,780	-0.08%
2018/11/02	3	65.40	6	65.62	66.40	-3	12,814	-0.02%
2018/11/01	8	61.75	4	62.65	63.30	4	12,502	0.03%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	10	52.10	0	0.00	52.40	10	12,483	0.08%
2018/10/29	1	48.00	2	49.88	51.80	-1	12,405	-0.01%
2018/10/26	3	49.60	1	48.70	47.10	2	12,467	0.02%
2018/10/25	0	0.00	5	50.60	50.40	-5	12,546	-0.04%
2018/10/24	1	57.00	1	57.10	56.00	0	12,412	0.00%
2018/10/23	1	59.60	0	0.00	58.30	1	12,263	0.01%
2018/10/22	6	62.38	0	0.00	61.90	6	12,230	0.05%
2018/10/17	0	0.00	1	64.90	65.20	-1	11,952	-0.01%
2018/10/16	5	65.00	5	65.50	64.00	0	11,921	0.00%
2018/10/12	1	63.20	0	0.00	64.10	1	11,722	0.01%
2018/10/09	0	0.00	1	70.80	70.50	-1	11,443	-0.01%
2018/10/08	0	0.00	1	68.00	68.00	-1	11,287	-0.01%
2018/10/05	2	72.25	1	71.40	70.00	1	11,098	0.01%
2018/10/04	1	74.90	1	74.90	75.80	0	10,937	0.00%
2018/09/27	0	0.00	1	78.60	77.30	-1	11,181	-0.01%
2018/09/26	1	76.50	4	77.53	79.50	-3	11,262	-0.03%
2018/09/25	11	81.67	12	80.96	78.10	-1	11,179	-0.01%
2018/09/21	14	78.66	10	79.55	81.50	4	10,708	0.04%
2018/09/20	0	0.00	1	75.00	74.60	-1	10,431	-0.01%
2018/09/19	0	0.00	1	77.20	74.30	-1	10,444	-0.01%
2018/09/14	0	0.00	4	70.63	72.10	-4	10,320	-0.04%
2018/09/13	6	65.88	21	66.36	65.60	-15	10,254	-0.15%
2018/09/12	14	65.16	13	67.86	64.40	1	10,255	0.01%
2018/09/11	13	69.75	7	70.74	69.50	6	10,055	0.06%
2018/09/10	3	72.53	10	72.70	69.50	-7	9,872	-0.07%
2018/09/07	0	0.00	2	86.10	77.20	-2	9,740	-0.02%
2018/09/04	4	84.43	2	84.80	84.40	2	10,053	0.02%
2018/09/03	1	85.50	0	0.00	83.80	1	10,218	0.01%
2018/08/31	2	86.25	1	88.00	88.00	1	10,583	0.01%
2018/08/30	3	88.00	3	89.50	87.50	0	10,763	0.00%
2018/08/29	1	87.30	0	0.00	87.40	1	11,085	0.01%
2018/08/28	2	87.55	2	87.50	87.40	0	11,507	0.00%
2018/08/27	0	0.00	1	86.40	88.20	-1	11,612	-0.01%
2018/08/24	1	83.30	0	0.00	84.50	1	11,737	0.01%
2018/08/22	1	84.10	1	86.20	87.30	0	12,328	0.00%
2018/08/20	1	83.00	1	85.10	84.20	0	12,374	0.00%
2018/08/16	10	91.70	0	0.00	92.80	10	12,390	0.08%
2018/08/14	3	90.77	0	0.00	91.50	3	12,602	0.02%
2018/08/13	1	88.80	2	88.10	88.40	-1	12,638	-0.01%
2018/08/10	8	96.81	0	0.00	93.00	8	12,649	0.06%
2018/08/09	5	96.60	8	96.34	96.10	-3	12,911	-0.02%
2018/08/08	5	98.12	2	97.40	95.60	3	13,595	0.02%
2018/08/07	1	102.50	0	0.00	102.50	1	13,996	0.01%
2018/08/06	0	0.00	1	98.40	99.50	-1	14,580	-0.01%
2018/08/03	1	96.20	3	94.70	97.00	-2	15,125	-0.01%
2018/08/02	3	94.87	1	92.00	92.00	2	15,089	0.01%
2018/08/01	2	98.70	3	100.10	99.20	-1	15,010	-0.01%
2018/07/31	0	0.00	1	107.00	105.00	-1	15,036	-0.01%
2018/07/30	0	0.00	1	107.50	107.00	-1	15,173	-0.01%
2018/07/26	6	113.75	0	0.00	110.00	6	15,574	0.04%
2018/07/23	0	0.00	4	107.88	108.00	-4	16,091	-0.02%
2018/07/18	5	116.00	0	0.00	109.50	5	16,549	0.03%
2018/07/11	1	113.50	0	0.00	113.00	1	18,121	0.01%
2018/07/10	1	117.50	1	115.50	115.00	0	18,706	0.00%
2018/07/09	1	115.00	1	115.50	114.00	0	19,373	0.00%
2018/07/05	2	110.00	2.1	108.21	107.00	-0.1	19,568	0.00%
2018/07/02	1	118.50	1	116.00	115.50	0	20,029	0.00%
2018/06/28	2	127.00	3	123.17	123.00	-1	20,003	0.00%
2018/06/27	2	125.00	2	128.00	128.00	0	20,283	0.00%
2018/06/26	2	130.00	1	125.00	125.00	1	20,572	0.00%
2018/06/22	0	0.00	1	124.00	124.00	-1	20,571	0.00%
2018/06/15	1	127.00	0	0.00	128.00	1	21,343	0.00%
2018/06/12	0	0.00	1	130.50	128.00	-1	22,755	0.00%
2018/06/11	1	122.00	0	0.00	125.50	1	22,574	0.00%
2018/06/08	5	116.00	15	116.93	120.50	-10	22,440	-0.04%
2018/06/06	1	120.50	3	124.83	128.00	-2	22,058	-0.01%
2018/06/05	7	129.36	0	0.00	122.50	7	21,956	0.03%
2018/06/04	1	137.00	1	135.50	136.00	0	21,514	0.00%
2018/06/01	4	139.13	0	0.00	137.00	4	21,474	0.02%
2018/05/31	17	144.97	11	144.64	141.00	6	21,435	0.03%
2018/05/30	1	145.50	1	142.50	143.00	0	20,992	0.00%
2018/05/29	12	145.83	21	143.76	143.00	-9	20,769	-0.04%
2018/05/28	2	142.75	5	143.10	142.00	-3	20,607	-0.01%
2018/05/25	3	138.83	2	141.50	140.00	1	20,488	0.00%
2018/05/24	2	138.00	0	0.00	138.00	2	20,424	0.01%
2018/05/22	5	140.00	1	140.00	136.50	4	20,225	0.02%
2018/05/21	7	140.57	2	140.50	141.00	5	20,225	0.02%
2018/05/18	3	137.17	5	137.60	139.00	-2	20,217	-0.01%
2018/05/17	1	138.00	10	138.10	136.50	-9	20,166	-0.04%
2018/05/16	15	143.53	4	149.75	141.50	11	20,054	0.05%
2018/05/15	10	143.30	10	145.45	141.00	0	19,651	0.00%
2018/05/14	11	146.14	17	143.56	151.00	-6	19,438	-0.03%
2018/05/11	17	139.32	16	138.69	137.50	1	18,840	0.01%
2018/05/10	11	131.32	4	133.50	135.50	7	18,366	0.04%
2018/05/09	3	135.00	3	133.50	131.00	0	18,655	0.00%
2018/05/08	18	134.22	18	132.78	132.00	0	18,633	0.00%
2018/05/07	3	130.33	1	130.50	131.00	2	18,638	0.01%
2018/05/04	1	127.00	1	128.00	127.00	0	18,647	0.00%
2018/05/03	18	135.19	29	134.53	130.50	-11	19,036	-0.06%
2018/05/02	20	134.50	32	133.44	134.50	-12	19,101	-0.06%
2018/04/30	20	129.00	0	0.00	129.00	20	19,276	0.10%
2018/04/26	0	0.00	1	127.00	128.50	-1	20,196	0.00%
2018/04/25	1	124.00	0	0.00	124.00	1	20,437	0.00%
2018/04/24	4	123.50	2	124.00	120.50	2	20,453	0.01%
2018/04/23	0	0.00	1	128.50	128.00	-1	20,274	0.00%
2018/04/20	4	134.38	2.1	133.73	133.00	2	20,187	0.01%
2018/04/19	5	137.70	16	138.25	138.50	-11	19,928	-0.06%
2018/04/18	2	131.00	0	0.00	133.00	2	19,375	0.01%
2018/04/16	1	137.50	5	131.90	139.00	-4	18,751	-0.02%
2018/04/13	8	124.38	5	127.30	130.00	3	18,183	0.02%
2018/04/12	3	115.50	3	116.50	120.00	0	17,461	0.00%
2018/04/11	0	0.00	1.7	117.66	116.50	-1.7	17,297	-0.01%
2018/04/10	2	116.50	4	116.88	115.50	-2	17,082	-0.01%
2018/04/09	2	109.00	1	110.50	115.50	1	17,027	0.01%
2018/04/03	8	105.88	4	105.63	105.50	4	16,574	0.02%
2018/04/02	0	0.00	3	106.33	105.00	-3	16,475	-0.02%
2018/03/31	1	106.50	1	106.50	106.50	0	16,428	0.00%
2018/03/30	6	109.58	6	108.33	107.50	0	16,426	0.00%
2018/03/29	5	109.70	6	108.42	107.50	-1	16,147	-0.01%
2018/03/28	0	0.00	2	102.00	102.00	-2	15,663	-0.01%
2018/03/27	6	103.83	0	0.00	104.50	6	15,543	0.04%
2018/03/23	1	102.00	2	101.50	99.10	-1	15,300	-0.01%
2018/03/22	5	109.70	5	109.10	105.50	0	14,998	0.00%
2018/03/21	5	107.40	5	108.20	107.00	0	14,641	0.00%
2018/03/20	5	109.90	13	106.00	111.00	-8	14,362	-0.06%
2018/03/19	8	105.38	23	106.02	105.50	-15	13,950	-0.11%
2018/03/16	31	98.35	11	99.18	98.80	20	13,064	0.15%
2018/03/15	3	95.93	1	95.30	96.10	2	12,772	0.02%
2018/03/14	1	95.30	0	0.00	95.80	1	12,853	0.01%
2018/03/13	1	97.30	4	98.58	97.20	-3	13,013	-0.02%
2018/03/12	5	97.52	2	97.75	97.30	3	13,020	0.02%
2018/03/09	11	94.88	12	94.14	95.60	-1	12,930	-0.01%
2018/03/08	10	91.80	0	0.00	91.80	10	12,835	0.08%
2018/03/07	0	0.00	4	91.65	90.90	-4	12,893	-0.03%
2018/03/06	12	89.55	11	90.97	91.50	1	13,000	0.01%
2018/03/05	4	89.00	2	87.50	87.50	2	13,032	0.02%
2018/03/02	1	88.10	0	0.00	88.90	1	13,097	0.01%
2018/03/01	1	88.80	0	0.00	89.10	1	13,126	0.01%
2018/02/26	2	92.85	1	94.40	90.80	1	13,182	0.01%
2018/02/23	0	0.00	3	95.27	92.30	-3	13,170	-0.02%
2018/02/22	8	92.75	1	93.60	93.60	7	13,360	0.05%
2018/02/21	5	92.10	0	0.00	93.80	5	13,935	0.04%
2018/02/12	3	89.07	1	88.60	88.00	2	13,860	0.01%
2018/02/08	2	92.70	0	0.00	93.70	2	13,774	0.01%
2018/02/07	4	99.38	4	98.58	96.10	0	13,596	0.00%
2018/02/06	1	96.00	2	91.55	92.50	-1	13,462	-0.01%
2018/02/02	0	0.00	2	99.80	99.90	-2	13,821	-0.01%
2018/02/01	3	106.00	4	104.63	102.00	-1	13,956	-0.01%
2018/01/31	0	0.00	5	99.56	101.50	-5	13,751	-0.04%
2018/01/30	1	100.50	1	100.00	100.50	0	13,742	0.00%
2018/01/26	1	103.00	4	103.00	94.40	-3	13,519	-0.02%
2018/01/25	2	99.75	6	98.88	100.00	-4	13,241	-0.03%
2018/01/24	1	99.00	6	99.37	99.00	-5	13,005	-0.04%
2018/01/23	1	99.90	4	98.33	97.50	-3	12,675	-0.02%
2018/01/22	4	93.43	17	93.39	97.60	-13	12,323	-0.11%
2018/01/19	1	87.00	13	87.01	88.80	-12	12,166	-0.10%
2018/01/18	2	84.10	2	83.45	83.70	0	11,858	0.00%
2018/01/17	0	0.00	34	81.60	81.40	-34	12,138	-0.28%
2018/01/15	47	81.69	51	81.10	81.90	-4	12,650	-0.03%
2018/01/12	2	79.80	3	80.20	80.00	-1	13,230	-0.01%
2018/01/10	1	80.80	52	81.48	79.00	-51	13,939	-0.37%
2018/01/09	2	82.85	0	0.00	81.50	2	14,253	0.01%
2018/01/08	0	0.00	1	80.80	81.20	-1	14,810	-0.01%
2018/01/05	1	82.80	1	82.60	81.70	0	15,666	0.00%
2018/01/04	2	82.00	0	0.00	81.40	2	16,200	0.01%
2018/01/03	111	80.72	26	80.30	81.60	85	16,207	0.52%	大買/