漢唐 (2404)-康和-內湖券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
351.5
漲跌
▲5.5
漲幅
+1.59%
成交量
4,498張
產業
上市其他電子類股
862人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢唐 (2404)籌碼相關－康和-內湖券商分點個股進出

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-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.2	355.00	3	351.00	346.00	-2.8	3,190	-0.09%
2024/05/17	2	355.25	0	0.00	353.00	2	3,103	0.06%
2024/05/14	0	0.00	1	363.52	361.50	-1	3,062	-0.03%
2024/05/13	3.1	364.02	0	0.00	355.00	3.1	3,046	0.10%
2024/05/09	0	0.00	0.1	388.50	383.50	-0.1	2,969	0.00%
2024/05/08	1.1	381.82	0	0.00	383.00	1.1	2,953	0.04%
2024/05/06	0.3	390.50	0	0.00	389.00	0.3	2,927	0.01%
2024/05/03	0	0.00	0.1	397.00	394.50	-0.1	2,912	0.00%
2024/05/02	1.1	393.64	1	395.00	390.50	0.1	2,902	0.00%
2024/04/26	0	0.00	1	417.00	408.00	-1	2,860	-0.03%
2024/04/25	0	0.00	0.1	416.50	408.00	-0.1	2,850	0.00%
2024/04/24	0	0.00	0	413.00	412.50	0	2,846	0.00%
2024/04/22	1	400.50	1	394.50	394.50	0	2,809	0.00%
2024/04/19	3	399.33	1.1	389.18	399.50	1.9	2,769	0.07%
2024/04/18	1	421.00	0	0.00	418.00	1	2,694	0.04%
2024/04/17	4	428.75	7.3	431.65	432.00	-3.3	2,650	-0.12%
2024/04/16	2	411.25	2.9	407.59	407.50	-0.9	2,599	-0.03%
2024/04/15	1	405.50	2.1	416.95	416.00	-1.1	2,570	-0.04%
2024/04/12	0	0.00	6.1	411.97	415.50	-6.1	2,540	-0.24%
2024/04/10	0	0.00	1.2	405.75	404.50	-1.2	2,509	-0.05%
2024/04/09	0	0.00	0.3	397.33	399.50	-0.3	2,478	-0.01%
2024/04/08	0.1	393.00	1	400.00	394.50	-0.9	2,455	-0.04%
2024/04/02	10	398.00	12.1	397.07	406.50	-2.1	2,411	-0.09%
2024/03/29	0.1	391.00	0.1	388.50	393.00	0.1	2,311	0.00%
2024/03/28	0.3	394.50	0.2	410.00	388.50	0.1	2,155	0.00%
2024/03/27	0	0.00	4.4	396.05	400.00	-4.4	2,033	-0.22%
2024/03/26	0.2	375.13	0.2	374.00	377.50	0.1	1,904	0.00%
2024/03/25	0.1	382.50	0	0.00	380.50	0.1	1,897	0.01%
2024/03/22	2.7	387.81	0	0.00	380.50	2.7	1,902	0.14%
2024/03/21	2.2	409.40	3	417.00	409.50	-0.8	1,894	-0.04%
2024/03/20	1.4	419.75	2.7	442.59	413.00	-1.3	1,870	-0.07%
2024/03/19	1	385.00	4.1	407.66	414.00	-3.1	1,781	-0.17%
2024/03/18	1.3	354.85	3	362.67	376.50	-1.7	1,774	-0.10%
2024/03/15	2	342.50	0	0.00	342.50	2	1,808	0.11%
2024/03/14	2	385.25	0.5	393.60	378.00	1.5	1,779	0.08%
2024/03/13	0	0.00	1.5	411.40	419.50	-1.5	1,743	-0.09%
2024/03/12	0	0.00	4.5	387.20	398.00	-4.5	1,706	-0.26%
2024/03/11	4.5	375.66	2	379.00	385.50	2.5	1,649	0.15%
2024/03/08	5	366.20	9	377.72	389.50	-4	1,580	-0.25%
2024/03/07	1	346.00	4	349.13	358.50	-3	1,391	-0.22%
2024/03/06	0	0.00	2	320.00	326.00	-2	1,316	-0.15%
2024/03/05	0	0.00	7	302.93	309.50	-7	1,278	-0.55%
2024/03/01	0	0.00	1	300.00	297.00	-1	1,252	-0.08%
2024/02/26	0	0.00	1	295.00	290.50	-1	1,208	-0.08%
2024/02/23	7	288.93	0	0.00	289.00	7	1,202	0.58%
2024/02/22	0	0.00	1	288.00	288.00	-1	1,198	-0.08%
2024/02/19	0	0.00	1	282.50	281.00	-1	1,195	-0.08%
2024/02/16	1	283.50	2	284.50	282.00	-1	1,205	-0.08%
2024/02/15	0	0.00	1	292.00	292.00	-1	1,198	-0.08%
2024/02/05	1	279.50	0	0.00	280.00	1	1,182	0.08%
2024/02/01	1	273.00	1	275.50	274.00	0	1,199	0.00%
2024/01/30	1	280.00	0	0.00	277.50	1	1,214	0.08%
2024/01/29	1	278.00	0	0.00	281.00	1	1,213	0.08%
2024/01/24	0	0.00	1	271.50	271.50	-1	1,242	-0.08%
2024/01/23	0	0.00	1	277.00	276.00	-1	1,248	-0.08%
2024/01/22	1	279.00	0	278.50	280.00	1	1,270	0.08%
2024/01/19	0	0.00	0	276.50	275.00	0	1,281	0.00%
2024/01/18	1	278.00	0	0.00	278.00	1	1,284	0.08%
2024/01/17	1	280.50	2	277.75	275.50	-1	1,284	-0.08%
2024/01/15	1	275.00	0	0.00	277.00	1	1,274	0.08%
2024/01/11	0	0.00	1	270.50	274.50	-1	1,299	-0.08%
2024/01/09	0	0.00	2	273.50	274.00	-2	1,302	-0.15%
2024/01/02	0	265.50	0	0.00	265.50	0	1,348	0.00%
2023/12/29	1	266.00	0	0.00	264.50	1	1,352	0.07%
2023/12/26	2	264.25	0	0.00	268.00	2	1,342	0.15%
2023/12/25	4	270.50	0	0.00	267.00	4	1,336	0.30%
2023/12/21	0	0.00	1	270.50	270.50	-1	1,302	-0.08%
2023/12/18	0	0.00	2	272.50	273.00	-2	1,224	-0.16%
2023/12/15	0	0.00	1	274.50	273.00	-1	1,197	-0.08%
2023/12/14	1	280.50	1	283.00	282.50	0	1,190	0.00%
2023/12/13	1	276.50	2	276.25	276.00	-1	1,177	-0.08%
2023/12/12	2	265.75	3	268.17	270.00	-1	1,144	-0.09%
2023/12/11	0	0.00	6	253.83	254.00	-6	1,119	-0.54%
2023/12/07	0	0.00	5	248.00	247.50	-5	1,184	-0.42%
2023/12/06	0	0.00	1	248.00	250.00	-1	1,208	-0.08%
2023/12/05	0	0.00	1	246.00	245.50	-1	1,218	-0.08%
2023/12/04	1	249.50	0	0.00	249.00	1	1,256	0.08%
2023/12/01	1	248.00	0	0.00	248.00	1	1,269	0.08%
2023/11/30	5	246.00	0	0.00	244.50	5	1,268	0.39%
2023/11/29	0	0.00	1	247.50	248.00	-1	1,263	-0.08%
2023/11/28	0	0.00	1	247.50	247.50	-1	1,264	-0.08%
2023/11/27	0	0.00	2	247.50	246.50	-2	1,260	-0.16%
2023/11/23	1	241.00	0	0.00	243.00	1	1,265	0.08%
2023/11/22	1	243.00	0	0.00	242.50	1	1,277	0.08%
2023/11/21	0	0.00	2	247.00	245.50	-2	1,275	-0.16%
2023/11/15	2	244.00	0	0.00	242.00	2	1,293	0.15%
2023/11/14	1	243.00	1	244.50	243.00	0	1,295	0.00%
2023/11/02	0	0.00	2	248.00	249.00	-2	1,395	-0.14%
2023/11/01	0	0.00	1	242.00	245.00	-1	1,432	-0.07%
2023/10/31	0	0.00	1	240.50	240.00	-1	1,438	-0.07%
2023/10/30	1	244.00	1	246.00	241.00	0	1,449	0.00%
2023/10/27	1	242.00	0	0.00	242.00	1	1,463	0.07%
2023/10/24	0	0.00	1	236.00	238.00	-1	1,463	-0.07%
2023/10/23	2	240.50	1	237.50	237.00	1	1,467	0.07%
2023/10/19	3	235.33	0	0.00	235.00	3	1,470	0.20%
2023/10/18	0	0.00	1	236.50	235.00	-1	1,474	-0.07%
2023/10/17	0	0.00	1	238.50	238.50	-1	1,475	-0.07%
2023/10/13	1	238.00	1	240.50	238.00	0	1,514	0.00%
2023/10/12	2	232.75	2	238.00	238.50	0	1,501	0.00%
2023/10/06	2	222.00	0	0.00	221.00	2	1,499	0.13%
2023/10/05	1	227.00	0	0.00	223.00	1	1,533	0.07%
2023/10/02	0	0.00	1	229.50	231.50	-1	1,580	-0.06%
2023/09/14	0	0.00	1	232.50	235.50	-1	1,591	-0.06%
2023/09/12	0	0.00	2	224.00	222.00	-2	1,613	-0.12%
2023/09/11	0	0.00	1	230.50	233.00	-1	1,576	-0.06%
2023/09/08	0	0.00	1	230.50	230.00	-1	1,581	-0.06%
2023/09/07	0	0.00	1.1	231.86	230.50	-1.1	1,602	-0.07%
2023/09/06	0	0.00	1	225.00	225.50	-1	1,569	-0.06%
2023/09/04	0	0.00	0.1	220.00	220.50	-0.1	1,541	-0.01%
2023/09/01	0	0.00	2	218.00	218.00	-2	1,537	-0.13%
2023/08/30	1	217.00	0	0.00	216.50	1	1,538	0.06%
2023/08/28	5	215.60	0	0.00	214.00	5	1,546	0.32%
2023/08/25	0.1	220.00	0	0.00	220.00	0.1	1,537	0.01%
2023/08/24	5	219.90	0	0.00	218.50	5	1,535	0.33%
2023/08/18	0	0.00	1	227.00	225.00	-1	1,527	-0.07%
2023/08/17	0	0.00	1	229.50	230.50	-1	1,520	-0.07%
2023/08/11	0	0.00	1	222.50	223.50	-1	1,452	-0.07%
2023/08/10	1	228.50	0	0.00	228.00	1	1,439	0.07%
2023/08/09	1	227.00	21	226.21	225.50	-20	1,439	-1.39%
2023/08/07	0	0.00	31.1	232.51	234.00	-31.1	1,407	-2.21%
2023/08/04	0	0.00	50	224.10	225.50	-50	1,365	-3.66%
2023/08/02	1	225.50	171	222.00	221.00	-170	1,351	-12.58%	大賣/鉅額交易
2023/08/01	0.1	222.50	141	224.32	222.00	-140.9	1,331	-10.58%	大賣/鉅額交易
2023/07/31	7	221.21	75	221.33	220.50	-68	1,313	-5.18%
2023/07/28	1.1	213.23	0	0.00	216.00	1.1	1,295	0.08%
2023/07/25	1	209.00	1	210.50	211.00	0	1,294	0.00%
2023/07/19	1	212.50	0	0.00	209.50	1	1,297	0.08%
2023/07/14	0	0.00	0	211.00	210.50	0	1,257	0.00%
2023/07/13	0	0.00	0	209.50	207.00	0	1,254	0.00%
2023/07/11	0	222.61	1	221.50	221.50	-1	1,191	-0.08%
2023/07/10	0	0.00	42	226.00	225.00	-42	1,188	-3.53%
2023/07/07	1	224.00	2	223.50	223.50	-1	1,167	-0.09%
2023/07/06	0	0.00	2	225.00	225.50	-2	1,163	-0.17%
2023/07/05	0	0.00	0	225.50	225.00	0	1,156	0.00%
2023/07/03	4	220.00	0	0.00	220.00	4	1,131	0.35%
2023/06/28	0	0.00	1	220.00	220.00	-1	1,180	-0.08%
2023/06/27	3	217.50	2	218.00	218.50	1	1,226	0.08%
2023/06/26	0	0.00	2	215.25	217.00	-2	1,305	-0.15%
2023/06/21	1	218.00	0	218.00	217.50	1	1,335	0.07%
2023/06/20	0	215.22	0	215.00	213.50	0	1,329	0.00%
2023/06/16	7	218.29	9.2	224.12	220.00	-2.2	1,323	-0.17%
2023/06/15	4	234.00	0	0.00	234.50	4	1,272	0.31%
2023/06/14	8	235.44	5	236.30	236.50	3	1,301	0.23%
2023/06/13	2	236.50	0	233.50	233.00	2	1,291	0.15%
2023/06/12	0	0.00	10	228.50	229.50	-10	1,263	-0.79%
2023/06/05	0	223.50	0	0.00	223.50	0	1,285	0.00%
2023/06/02	0	225.50	0	0.00	224.50	0	1,286	0.00%
2023/06/01	0	0.00	1	227.50	229.00	-1	1,278	-0.08%
2023/05/30	0	0.00	2	227.50	227.50	-2	1,285	-0.16%
2023/05/23	1	225.00	0	0.00	224.50	1	1,297	0.08%
2023/05/18	0	221.50	0	0.00	220.00	0	1,308	0.00%
2023/05/17	0	219.00	0	0.00	221.00	0	1,319	0.00%
2023/05/15	0	0.00	2	230.00	224.00	-2	1,342	-0.15%
2023/05/04	0	0.00	1	219.00	220.00	-1	1,332	-0.08%
2023/05/02	1	217.50	0.1	218.00	217.50	0.9	1,360	0.07%
2023/04/27	0.2	216.00	0	0.00	215.50	0.2	1,376	0.02%
2023/04/24	1	215.50	0.1	215.00	215.00	0.9	1,373	0.07%
2023/04/21	0	0.00	0.1	214.00	212.00	-0.1	1,416	-0.01%
2023/04/18	0.2	210.25	0	0.00	210.00	0.2	1,395	0.01%
2023/04/17	2	212.50	0	0.00	212.50	2	1,382	0.14%
2023/04/13	2	217.50	23	215.09	216.50	-21	1,352	-1.55%
2023/04/10	0	0.00	3	211.00	212.50	-3	1,320	-0.23%
2023/04/07	4	211.50	0	0.00	210.50	4	1,310	0.31%
2023/04/06	1	210.00	0	0.00	210.00	1	1,310	0.08%
2023/03/30	1	211.00	0	0.00	210.50	1	1,303	0.08%
2023/03/29	0	0.00	0.1	209.05	207.00	-0.1	1,291	-0.01%
2023/03/28	1.1	204.45	0	0.00	204.50	1.1	1,274	0.09%
2023/03/27	0	206.50	0	0.00	209.00	0	1,234	0.00%
2023/03/24	0.1	214.50	0	0.00	214.50	0.1	1,143	0.01%
2023/03/16	0	0.00	3	222.00	221.00	-3	1,034	-0.29%
2023/03/13	1	229.00	0	0.00	229.00	1	1,029	0.10%
2023/03/10	0	0.00	1	229.00	228.50	-1	1,016	-0.10%
2023/03/08	1	231.00	0	0.00	233.50	1	1,008	0.10%
2023/03/07	6	234.00	0	0.00	235.00	6	1,002	0.60%
2023/03/03	1	232.50	0	0.00	229.50	1	991	0.10%
2023/02/23	6	225.00	0	0.00	225.00	6	965	0.62%
2023/02/20	0	0.00	1	219.50	220.00	-1	952	-0.10%
2023/02/16	1	220.00	0	0.00	219.50	1	962	0.10%
2023/02/10	3	210.00	0	0.00	210.50	3	918	0.33%
2023/02/08	0	0.00	1	214.50	214.50	-1	897	-0.11%
2023/02/01	0	0.00	1	209.00	210.50	-1	834	-0.12%
2023/01/17	0	0.00	1	196.50	197.50	-1	756	-0.13%
2023/01/11	8	196.94	9	196.89	197.00	-1	728	-0.14%
2023/01/06	0	0.00	1	183.00	184.00	-1	661	-0.15%
2023/01/03	1	183.00	1	184.50	184.00	0	682	0.00%
2022/12/28	0	0.00	1	177.50	177.50	-1	668	-0.15%
2022/12/26	6	180.75	0	0.00	181.00	6	663	0.90%
2022/12/23	5	183.00	0	0.00	182.00	5	669	0.75%
2022/12/22	1	187.00	0	0.00	186.50	1	665	0.15%
2022/12/20	1	188.00	1	188.00	184.00	0	658	0.00%
2022/12/13	2	181.50	1	184.50	179.00	1	630	0.16%
2022/12/06	0	0.00	1	188.00	186.50	-1	730	-0.14%
2022/12/05	0	0.00	2	186.25	187.00	-2	718	-0.28%
2022/12/02	0	0.00	1	181.50	181.50	-1	701	-0.14%
2022/12/01	0	0.00	1	179.00	180.00	-1	694	-0.14%
2022/11/25	1	175.50	0	0.00	174.50	1	663	0.15%
2022/11/22	1	173.00	0	0.00	175.50	1	647	0.15%
2022/11/21	50	173.50	0	0.00	173.50	50	641	7.79%
2022/11/17	0	0.00	12	174.50	175.00	-12	627	-1.91%
2022/11/16	2	175.00	1	175.50	173.50	1	623	0.16%
2022/11/15	0	0.00	1	173.48	172.00	-1	603	-0.17%
2022/11/14	0.3	167.00	1	167.00	167.00	-0.7	581	-0.12%
2022/11/11	0	0.00	0	164.00	162.00	0	569	0.00%
2022/11/08	0	152.00	0	0.00	151.00	0	543	0.00%
2022/10/28	6	143.00	0	0.00	142.50	6	560	1.07%
2022/10/27	4	143.00	0	0.00	144.00	4	563	0.71%
2022/10/26	1	141.00	0	0.00	141.50	1	563	0.18%
2022/10/19	1	146.50	0	0.00	145.00	1	530	0.19%
2022/10/18	6	143.00	0	0.00	144.00	6	527	1.14%
2022/10/17	3	140.83	0	0.00	143.00	3	538	0.56%
2022/10/12	1	146.00	0	0.00	146.50	1	564	0.18%
2022/09/27	0	0.00	0.9	158.00	158.50	-0.9	583	-0.15%
2022/09/26	1	160.00	0	0.00	158.00	1	590	0.17%
2022/09/22	1.1	160.45	0.3	165.00	165.50	0.8	603	0.13%
2022/09/21	2.3	163.71	1	163.00	163.00	1.3	608	0.22%
2022/09/16	1	171.50	0	170.50	167.50	1	646	0.15%
2022/09/15	0.1	177.50	1	180.00	175.50	-0.9	634	-0.14%
2022/09/14	5.1	176.94	6	177.75	181.50	-0.9	618	-0.15%
2022/09/13	1	175.00	2	175.50	177.00	-1	522	-0.19%
2022/08/26	0.1	161.00	0	0.00	161.50	0.1	597	0.02%
2022/08/19	0.2	161.00	0	0.00	160.50	0.2	601	0.03%
2022/08/17	0.1	161.00	0	0.00	160.00	0.1	599	0.02%
2022/08/12	1	159.50	0	0.00	162.50	1	594	0.17%
2022/08/10	0	0.00	0.1	154.00	153.50	-0.1	579	-0.02%
2022/07/22	0	0.00	1	150.50	151.00	-1	582	-0.17%
2022/07/20	0	0.00	1	145.00	145.00	-1	575	-0.17%
2022/07/19	1	141.00	0	0.00	143.00	1	574	0.17%
2022/07/08	7	139.93	0	0.00	140.00	7	591	1.18%
2022/07/06	10	133.00	0	0.00	131.50	10	583	1.71%
2022/06/29	1	151.50	0	0.00	151.00	1	575	0.17%
2022/06/28	0	159.50	0	0.00	156.50	0	574	0.01%
2022/06/24	1	171.50	0	0.00	169.00	1	545	0.18%
2022/06/20	4	176.75	1	176.50	175.00	3	560	0.54%
2022/06/15	0	0.00	1	189.00	186.00	-1	595	-0.17%
2022/06/08	0.2	181.50	0	0.00	182.00	0.2	594	0.03%
2022/05/31	0.5	180.50	0	0.00	180.50	0.5	655	0.08%
2022/05/30	5	179.50	0	0.00	180.50	5	654	0.76%
2022/05/26	8	177.50	0	0.00	177.00	8	652	1.23%
2022/05/25	23	177.50	0	0.00	177.50	23	655	3.51%
2022/04/20	0.5	182.00	0.1	178.50	178.50	0.4	681	0.06%
2022/04/19	10	176.50	0	0.00	176.50	10	667	1.50%
2022/04/15	1	177.51	0	0.00	178.00	1	668	0.15%
2022/04/07	1	187.00	0	0.00	183.50	1	777	0.13%
2022/04/06	1	190.00	0.3	193.00	190.50	0.7	769	0.09%
2022/04/01	0	0.00	1	193.50	195.00	-1	765	-0.13%
2022/03/30	0	0.00	1	196.50	197.00	-1	772	-0.13%
2022/03/28	0	0.00	1	197.50	200.00	-1	817	-0.12%
2022/03/24	0	0.00	1	198.00	197.50	-1	864	-0.12%
2022/03/23	0	0.00	1	194.50	195.50	-1	887	-0.11%
2022/03/22	0	0.00	0.1	194.00	195.00	-0.1	893	-0.01%
2022/03/18	0	0.00	1	191.00	192.50	-1	888	-0.11%
2022/03/11	0	0.00	10	188.00	189.00	-10	860	-1.16%
2022/03/10	1	186.50	0	0.00	186.00	1	851	0.12%
2022/03/09	0	0.00	1	184.00	184.00	-1	843	-0.12%
2022/02/24	0	0.00	5	172.50	173.00	-5	850	-0.59%
2022/02/22	0.1	176.00	0	0.00	175.00	0.1	841	0.01%
2022/02/09	1	179.50	0	0.00	180.50	1	895	0.11%
2022/01/25	0	0.00	2	174.50	174.50	-2	896	-0.22%
2022/01/24	3	173.83	0	0.00	177.00	3	895	0.34%
2022/01/21	1	178.50	0	0.00	177.00	1	889	0.11%
2022/01/17	0	0.00	5	185.50	184.50	-5	868	-0.58%
2022/01/11	1	181.50	0	0.00	182.00	1	875	0.11%
2022/01/07	0	0.00	1	185.51	186.00	-1	875	-0.12%
2022/01/05	0	184.50	5	185.00	184.50	-5	843	-0.59%
2022/01/04	0	0.00	2	184.25	186.00	-2	834	-0.24%
2022/01/03	0	0.00	10	178.50	178.50	-10	800	-1.25%
2021/12/30	16	182.56	0	0.00	181.50	16	796	2.01%
2021/12/29	10	179.00	5	179.00	179.00	5	771	0.65%
2021/12/27	18	176.72	0	0.00	177.00	18	760	2.37%
2021/12/24	1	176.50	0	0.00	178.00	1	764	0.13%
2021/12/23	13	172.50	0	0.00	174.50	13	755	1.72%
2021/12/21	1	170.00	0	0.00	170.00	1	700	0.14%
2021/12/20	24	172.46	0	0.00	171.50	24	682	3.52%
2021/12/16	1	171.50	0	0.00	171.00	1	653	0.15%
2021/12/15	1	172.00	0	0.00	171.50	1	658	0.15%
2021/12/13	0	0.00	2	171.75	174.50	-2	646	-0.31%
2021/12/09	1	173.50	1	175.00	174.00	0	636	0.00%
2021/12/07	10	174.50	0	0.00	174.50	10	613	1.63%
2021/12/06	7.2	173.54	0	0.00	173.50	7.2	601	1.20%
2021/12/02	1	179.50	0	0.00	179.00	1	585	0.17%
2021/11/24	1	180.50	0	0.00	180.00	1	580	0.17%
2021/11/22	0	0.00	0	190.00	189.00	0	572	0.00%
2021/11/19	1	189.00	0	0.00	190.00	1	572	0.17%
2021/11/17	0	0.00	1	193.00	192.00	-1	573	-0.17%
2021/11/11	0	0.00	0	193.50	190.00	0	588	-0.01%
2021/10/15	0	0.00	1	180.00	180.00	-1	760	-0.13%
2021/10/06	5	173.00	1	173.00	173.00	4	832	0.48%
2021/10/04	23	172.17	0	0.00	171.50	23	847	2.71%
2021/10/01	12	173.00	0	0.00	173.00	12	853	1.41%
2021/09/30	20	176.50	0	0.00	177.00	20	850	2.35%
2021/09/24	10	175.00	0	0.00	174.50	10	868	1.15%
2021/09/23	29.1	172.99	2	172.00	172.00	27.1	857	3.16%
2021/09/22	2	179.50	0	0.00	178.00	2	839	0.24%
2021/09/15	0	0.00	3	182.33	182.50	-3	838	-0.36%
2021/09/14	0	0.00	1	186.50	185.50	-1	849	-0.12%
2021/09/08	16	183.84	0	0.00	182.50	16	1,018	1.57%
2021/09/07	1	186.00	0	0.00	186.50	1	1,050	0.10%
2021/08/27	4	193.50	0	0.00	193.50	4	1,177	0.34%
2021/08/26	1	195.50	0	0.00	195.00	1	1,194	0.08%
2021/08/24	20	189.28	0	0.00	189.50	20	1,215	1.65%
2021/08/20	32	183.50	0	0.00	188.50	32	1,219	2.62%
2021/08/19	9	188.00	0	0.00	186.00	9	1,220	0.74%
2021/08/18	19.1	183.87	0	0.00	192.50	19.1	1,219	1.56%
2021/08/17	60	192.54	1	194.00	191.50	59	1,206	4.89%
2021/08/16	81	191.69	0.1	192.50	192.00	80.9	1,199	6.74%
2021/08/11	0	0.00	1	198.00	206.00	-1	1,170	-0.09%
2021/08/06	1	191.50	0	0.00	191.50	1	1,173	0.09%
2021/08/05	0	0.00	0.1	193.50	192.50	-0.1	1,197	-0.01%
2021/08/04	1	194.50	0	0.00	194.50	1	1,251	0.08%
2021/08/03	0.1	196.00	0	0.00	197.00	0.1	1,273	0.01%
2021/08/02	0.1	192.00	0	0.00	192.00	0.1	1,270	0.01%
2021/07/30	1	195.50	0	0.00	195.50	1	1,267	0.08%
2021/07/29	0.1	199.50	0	0.00	198.50	0.1	1,265	0.01%
2021/07/27	1.1	204.95	0	0.00	202.50	1.1	1,321	0.08%
2021/07/23	0.1	202.00	0	0.00	201.00	0.1	1,362	0.01%
2021/07/16	0	0.00	2	208.75	208.50	-2	1,431	-0.14%
2021/07/15	1	210.00	0	0.00	211.00	1	1,458	0.07%
2021/07/12	0	0.00	0.5	206.50	206.00	-0.5	1,441	-0.03%
2021/07/02	0	0.00	0.1	211.00	209.00	-0.1	1,701	-0.01%
2021/06/30	0.1	213.00	0	0.00	212.50	0.1	1,718	0.00%
2021/06/25	0	0.00	1	215.50	216.00	-1	1,722	-0.06%
2021/06/23	0	0.00	2	213.00	211.50	-2	1,736	-0.12%
2021/06/21	0	0.00	1	217.00	216.00	-1	1,752	-0.06%
2021/06/18	2	223.50	0	0.00	222.00	2	1,741	0.11%
2021/06/17	0	0.00	1	238.00	237.50	-1	1,707	-0.06%
2021/06/16	1.2	240.24	2	240.25	239.50	-0.8	1,668	-0.05%
2021/06/15	0	0.00	1.5	240.00	242.50	-1.5	1,664	-0.09%
2021/06/10	0	0.00	1	234.50	235.50	-1	1,619	-0.06%
2021/06/09	0	0.00	1	232.00	232.00	-1	1,626	-0.06%
2021/06/08	2	235.00	0	0.00	235.50	2	1,627	0.12%
2021/06/07	0	0.00	2	237.00	237.00	-2	1,635	-0.12%
2021/06/04	1	238.00	0	0.00	238.00	1	1,630	0.06%
2021/06/02	0	0.00	1	235.00	236.00	-1	1,627	-0.06%
2021/05/26	0	0.00	7	230.50	231.00	-7	1,641	-0.43%
2021/05/25	0	0.00	12	227.08	228.00	-12	1,646	-0.73%
2021/05/14	2	225.00	0	0.00	223.00	2	1,674	0.12%
2021/05/12	2	211.50	17	219.06	217.50	-15	1,634	-0.92%
2021/05/10	0.1	233.00	0	0.00	232.00	0.1	1,573	0.01%
2021/05/07	0	0.00	1	233.00	234.00	-1	1,578	-0.06%
2021/05/06	10.1	228.51	0	0.00	228.50	10.1	1,595	0.63%
2021/05/04	2	228.25	1	229.00	228.00	1	1,601	0.06%
2021/05/03	1	238.50	0	0.00	233.50	1	1,583	0.06%
2021/04/29	0	0.00	2	243.01	243.50	-2	1,600	-0.13%
2021/04/27	0.1	251.50	0	0.00	249.00	0.1	1,756	0.01%
2021/04/26	0.1	250.00	1	248.50	248.00	-0.9	1,788	-0.05%
2021/04/23	1	242.00	0.1	243.00	242.50	0.9	1,828	0.05%
2021/04/22	1.1	245.18	2	245.00	245.00	-0.9	1,900	-0.05%
2021/04/20	0.1	259.00	0	0.00	257.00	0.1	1,871	0.00%
2021/04/19	6	258.33	2	260.25	256.50	4	1,878	0.22%
2021/04/14	7	257.79	4	258.88	261.50	3	1,870	0.16%
2021/04/13	9	264.50	0	0.00	260.50	9	1,838	0.49%
2021/04/12	4	269.00	74	271.44	268.50	-70	1,789	-3.91%
2021/04/09	1	265.50	65	264.75	265.00	-64	1,747	-3.66%
2021/04/08	4	266.13	178	253.99	266.50	-174	1,697	-10.25%	大賣/鉅額交易
2021/04/07	0	0.00	67	253.36	253.50	-67	1,623	-4.13%
2021/04/06	0	0.00	97	251.68	251.00	-97	1,615	-6.01%
2021/04/01	0	0.00	49	248.98	248.50	-49	1,603	-3.06%
2021/03/31	0	0.00	40	247.50	247.50	-40	1,597	-2.50%
2021/03/30	0	0.00	1	245.00	246.50	-1	1,603	-0.06%
2021/03/29	0	0.00	160	247.10	246.00	-160	1,604	-9.98%	大賣/鉅額交易
2021/03/26	1.1	245.73	11	248.41	247.50	-9.9	1,604	-0.62%
2021/03/25	0	0.00	13	247.69	247.50	-13	1,598	-0.81%
2021/03/24	4	243.00	2	244.25	244.50	2	1,567	0.13%
2021/03/23	0	0.00	4	242.00	243.50	-4	1,542	-0.26%
2021/03/22	1	242.00	4	242.75	243.50	-3	1,539	-0.19%
2021/03/19	0	0.00	1	239.00	243.50	-1	1,534	-0.07%
2021/03/18	15	237.87	2	237.75	240.50	13	1,521	0.85%
2021/03/16	2	233.00	1	234.50	234.00	1	1,569	0.06%
2021/03/15	3	235.50	3	235.00	235.50	0	1,561	0.00%
2021/03/12	3	230.67	1	231.50	233.00	2	1,550	0.13%
2021/03/11	5.1	225.25	0	0.00	229.50	5.1	1,558	0.32%
2021/03/10	2	230.25	2	231.50	230.50	0	1,548	0.00%
2021/03/09	22	229.95	0	0.00	230.00	22	1,555	1.41%
2021/03/08	0.1	234.50	0	0.00	233.50	0.1	1,543	0.00%
2021/03/05	4	232.75	1	233.00	233.00	3	1,558	0.19%
2021/03/04	1	235.50	1	235.00	235.00	0	1,561	0.00%
2021/03/03	1	232.50	0	0.00	235.50	1	1,566	0.06%
2021/03/02	5	238.50	2	239.50	236.50	3	1,570	0.19%
2021/02/26	1.1	237.05	0	0.00	237.00	1.1	1,583	0.07%
2021/02/25	2	238.50	0	0.00	239.00	2	1,603	0.12%
2021/02/24	3	239.50	0	0.00	238.50	3	1,665	0.18%
2021/02/23	2	240.25	0	0.00	240.50	2	1,669	0.12%
2021/02/19	5	241.30	2	242.25	242.50	3	1,691	0.18%
2021/02/18	2	242.75	0	0.00	244.00	2	1,702	0.12%
2021/02/17	0	0.00	1	247.00	246.50	-1	1,727	-0.06%
2021/02/05	0	0.00	1	240.00	240.00	-1	1,776	-0.06%
2021/02/01	1	235.50	0	0.00	239.50	1	1,795	0.06%
2021/01/29	1	241.50	2	239.00	239.00	-1	1,800	-0.06%
2021/01/28	7	239.79	0	0.00	239.00	7	1,789	0.39%
2021/01/27	2	248.00	0	0.00	246.00	2	1,764	0.11%
2021/01/26	0	0.00	11	250.50	248.50	-11	1,751	-0.63%
2021/01/25	4	251.13	0	0.00	250.50	4	1,721	0.23%
2021/01/22	1	255.50	1	257.00	253.50	0	1,697	0.00%
2021/01/21	7	250.21	13	251.08	254.00	-6	1,640	-0.37%
2021/01/20	0	0.00	3	238.50	242.00	-3	1,510	-0.20%
2021/01/19	11	239.95	2	239.50	239.50	9	1,471	0.61%
2021/01/18	1	237.00	48	236.50	238.50	-47	1,428	-3.29%
2021/01/15	6	233.83	11	233.68	232.00	-5	1,368	-0.37%
2021/01/14	0	0.00	1	224.50	224.00	-1	1,307	-0.08%
2021/01/13	1	222.00	2	219.75	222.00	-1	1,286	-0.08%
2021/01/12	1	218.50	0	0.00	216.50	1	1,266	0.08%
2021/01/11	0	0.00	1	220.50	222.00	-1	1,251	-0.08%
2021/01/07	0	0.00	7	219.29	221.00	-7	1,247	-0.56%
2021/01/06	1	216.50	2	218.50	216.50	-1	1,226	-0.08%
2021/01/05	0	0.00	1	220.00	219.00	-1	1,219	-0.08%
2021/01/04	0	0.00	4	218.50	219.50	-4	1,215	-0.33%
2020/12/31	0	0.00	1	216.00	216.00	-1	1,203	-0.08%
2020/12/29	0	0.00	1	215.50	215.50	-1	1,199	-0.08%
2020/12/28	0	0.00	4	215.38	214.50	-4	1,193	-0.34%
2020/12/24	1	209.50	0	0.00	209.50	1	1,179	0.08%
2020/12/23	1	210.50	2	211.25	210.50	-1	1,174	-0.09%
2020/12/22	3	210.17	0	0.00	209.50	3	1,184	0.25%
2020/12/21	5	212.80	7	213.00	212.50	-2	1,195	-0.17%
2020/12/18	1	214.50	1	215.00	214.50	0	1,199	0.00%
2020/12/17	1	214.00	1	215.00	215.00	0	1,200	0.00%
2020/12/16	2	215.00	0	0.00	216.50	2	1,201	0.17%
2020/12/15	5	214.80	8	214.44	214.00	-3	1,204	-0.25%
2020/12/14	1	215.50	1	216.50	217.00	0	1,211	0.00%
2020/12/11	17	216.38	14	215.57	215.00	3	1,219	0.25%
2020/12/10	5	226.10	4	226.50	226.50	1	1,158	0.09%
2020/12/09	1	227.50	6	229.17	229.50	-5	1,142	-0.44%
2020/12/08	0	0.00	1	229.00	229.50	-1	1,151	-0.09%
2020/12/07	1	228.00	7	229.93	228.00	-6	1,145	-0.52%
2020/12/04	1	226.50	1	227.00	226.50	0	1,141	0.00%
2020/12/03	3	226.67	0	0.00	225.50	3	1,140	0.26%
2020/12/02	0	0.00	6	228.58	228.50	-6	1,136	-0.53%
2020/12/01	12	225.17	3	226.00	227.00	9	1,140	0.79%
2020/11/30	2	228.50	0	0.00	228.50	2	1,128	0.18%
2020/11/27	4	227.25	0	0.00	229.00	4	1,114	0.36%
2020/11/26	2	228.00	4	226.88	228.50	-2	1,104	-0.18%
2020/11/25	2	223.50	3	224.83	223.50	-1	1,087	-0.09%
2020/11/24	3	221.50	5	223.60	224.00	-2	1,091	-0.18%
2020/11/23	2	221.25	8	220.56	222.00	-6	1,100	-0.55%
2020/11/20	5	214.20	0	0.00	214.00	5	1,129	0.44%
2020/11/19	1	215.50	1	216.00	216.00	0	1,129	0.00%
2020/11/18	0	0.00	4	216.63	216.50	-4	1,125	-0.36%
2020/11/17	15	213.77	7	213.71	213.50	8	1,098	0.73%
2020/11/16	0.5	215.00	2	214.25	215.00	-1.5	1,117	-0.13%
2020/11/13	17	209.65	18	210.86	210.00	-1	1,103	-0.09%
2020/11/11	1	203.00	0	0.00	204.50	1	1,057	0.09%
2020/11/10	12	206.54	6	205.08	205.50	6	1,078	0.56%
2020/11/09	0	0.00	1	205.50	207.00	-1	1,079	-0.09%
2020/11/06	1	203.50	2	205.00	203.50	-1	1,075	-0.09%
2020/11/04	2	200.25	2	200.50	200.50	0	1,124	0.00%
2020/11/02	0	0.00	2	199.00	200.00	-2	1,136	-0.18%
2020/10/29	2	198.50	2	198.00	198.50	0	1,151	0.00%
2020/10/22	0	0.00	1	203.00	201.00	-1	1,201	-0.08%
2020/10/21	1	203.50	6	201.67	201.00	-5	1,209	-0.41%
2020/10/20	3	202.00	3	202.50	202.50	0	1,225	0.00%
2020/10/16	5	200.50	0	0.00	198.50	5	1,247	0.40%
2020/10/15	3	202.50	0	0.00	201.50	3	1,281	0.23%
2020/10/12	0	0.00	1	198.50	197.50	-1	1,321	-0.08%
2020/10/06	1	195.50	1	196.00	195.50	0	1,510	0.00%
2020/10/05	1	194.00	0	0.00	194.00	1	1,525	0.07%
2020/09/29	0	0.00	5	192.50	192.50	-5	1,561	-0.32%
2020/09/28	1	192.00	0	0.00	193.00	1	1,575	0.06%
2020/09/25	2	194.00	1	195.00	191.50	1	1,583	0.06%
2020/09/24	2	195.50	1	196.50	193.50	1	1,580	0.06%
2020/09/23	1	198.50	0	0.00	198.00	1	1,580	0.06%
2020/09/17	1	200.00	0	0.00	200.00	1	1,618	0.06%
2020/09/16	3	201.50	0	0.00	201.50	3	1,627	0.18%
2020/09/15	9	201.50	5	201.50	201.50	4	1,658	0.24%
2020/09/11	5	201.00	0	0.00	200.50	5	1,707	0.29%
2020/09/10	3	199.67	0	0.00	199.00	3	1,807	0.17%
2020/09/09	1	198.00	0	0.00	198.50	1	1,870	0.05%
2020/09/08	4	200.63	1	199.50	200.00	3	1,911	0.16%
2020/09/07	4	201.50	0	0.00	200.00	4	1,946	0.21%
2020/09/04	2	201.50	5	202.00	201.50	-3	1,983	-0.15%
2020/09/03	5	205.00	0	0.00	203.00	5	1,999	0.25%
2020/08/31	0	0.00	1	206.00	206.00	-1	2,035	-0.05%
2020/08/28	1	203.50	1	204.00	204.50	0	2,052	0.00%
2020/08/27	14	209.93	16	209.50	209.00	-2	2,053	-0.10%
2020/08/26	13	209.69	10	212.30	210.50	3	2,040	0.15%
2020/08/25	3	203.33	0	0.00	204.50	3	1,964	0.15%
2020/08/21	1	199.50	0	0.00	199.50	1	2,027	0.05%
2020/08/20	6	199.00	6	198.08	197.00	0	2,028	0.00%
2020/08/19	2	204.25	1	204.00	203.50	1	2,029	0.05%
2020/08/18	0	0.00	1	206.50	203.50	-1	2,111	-0.05%
2020/08/17	1	208.00	0	0.00	207.50	1	2,107	0.05%
2020/08/14	5	207.50	0	0.00	207.50	5	2,123	0.24%
2020/08/13	5	212.50	5	211.50	212.00	0	2,100	0.00%
2020/08/12	0	0.00	1	211.00	212.00	-1	2,092	-0.05%
2020/08/11	2	213.50	2	209.00	209.00	0	2,099	0.00%
2020/08/10	4	211.75	4	213.25	213.00	0	2,133	0.00%
2020/07/29	1	203.50	0	0.00	203.50	1	2,150	0.05%
2020/07/28	2	213.00	2	207.50	202.50	0	2,146	0.00%
2020/07/27	0	0.00	1	210.50	210.00	-1	2,117	-0.05%
2020/07/24	1	205.50	0	0.00	204.50	1	2,083	0.05%
2020/07/23	4	207.50	0	0.00	207.50	4	2,065	0.19%
2020/07/21	0	0.00	5	209.00	209.50	-5	2,044	-0.24%
2020/07/20	5	210.00	0	0.00	209.50	5	2,011	0.25%
2020/07/17	1	213.00	1	210.50	213.00	0	2,008	0.00%
2020/07/16	8	214.13	1	213.00	210.50	7	2,014	0.35%
2020/07/15	6	215.50	1	214.50	214.50	5	1,991	0.25%
2020/07/14	21	219.12	0	0.00	219.50	21	1,974	1.06%
2020/07/13	2	219.75	4	219.38	219.50	-2	1,937	-0.10%
2020/07/10	7	206.79	0	0.00	206.00	7	1,858	0.38%
2020/07/09	3	210.00	1	211.50	209.00	2	1,866	0.11%
2020/07/07	0	0.00	1	209.50	206.50	-1	1,840	-0.05%
2020/07/03	0	0.00	2	208.25	206.50	-2	1,838	-0.11%
2020/07/02	1	202.00	0	0.00	207.00	1	1,860	0.05%
2020/06/30	1	201.00	0	0.00	201.00	1	1,850	0.05%
2020/06/24	10	199.75	4	200.50	201.00	6	1,859	0.32%
2020/06/23	1	202.00	0	0.00	202.50	1	1,863	0.05%
2020/06/22	3	200.83	0	0.00	201.00	3	1,899	0.16%
2020/06/17	3	210.67	0	0.00	208.00	3	1,844	0.16%
2020/06/16	2	224.00	0	0.00	224.00	2	1,760	0.11%
2020/06/15	0	0.00	4	220.88	221.00	-4	1,743	-0.23%
2020/06/12	2	211.75	0	0.00	217.00	2	1,715	0.12%
2020/06/11	3	223.83	4	222.75	218.00	-1	1,701	-0.06%
2020/06/10	0	0.00	1	220.50	222.00	-1	1,687	-0.06%
2020/06/09	0	217.00	1	216.00	217.00	-1	1,734	-0.05%
2020/06/08	2	217.50	2	217.50	217.00	0	1,761	0.00%
2020/06/05	1	214.00	0	0.00	214.00	1	1,765	0.06%
2020/06/03	1	214.50	5	214.50	215.00	-4	1,787	-0.22%
2020/06/02	0	0.00	4	217.63	215.50	-4	1,764	-0.23%
2020/06/01	1	213.50	1	213.50	215.00	0	1,741	0.00%
2020/05/29	3	210.50	2	210.50	210.00	1	1,720	0.06%
2020/05/28	3	205.50	1	207.50	205.00	2	1,696	0.12%
2020/05/26	7	210.71	11	209.95	208.50	-4	1,688	-0.24%
2020/05/25	163	200.14	182	201.59	209.00	-19	1,647	-1.15%	大買/大賣/
2020/05/20	0	0.00	1	191.50	191.50	-1	1,519	-0.07%
2020/05/19	3	194.00	4	192.00	192.00	-1	1,534	-0.07%
2020/05/18	4	194.00	4	192.00	192.50	0	1,532	0.00%
2020/05/15	7	197.14	6	196.67	195.00	1	1,520	0.07%
2020/05/14	2	196.00	2	195.75	194.00	0	1,450	0.00%
2020/05/13	1	197.00	2	198.00	196.50	-1	1,438	-0.07%
2020/05/12	13	196.65	11	196.64	197.50	2	1,436	0.14%
2020/05/11	1	190.50	1	192.50	190.50	0	1,409	0.00%
2020/05/08	1	190.00	0	0.00	190.00	1	1,414	0.07%
2020/05/04	1	185.50	0	0.00	187.00	1	1,431	0.07%
2020/04/30	0	0.00	1	190.50	189.50	-1	1,446	-0.07%
2020/04/24	99	184.17	99	184.20	184.00	0	1,513	0.00%
2020/04/16	1	184.00	1	183.50	184.50	0	1,583	0.00%
2020/04/15	0	0.00	1	184.50	185.00	-1	1,593	-0.06%
2020/04/14	0	0.00	0.2	180.50	181.00	-0.2	1,569	-0.01%
2020/04/10	0	0.00	1	173.50	175.00	-1	1,575	-0.06%
2020/04/09	1	177.00	0	0.00	174.00	1	1,602	0.06%
2020/04/07	0	0.00	2.2	173.59	174.50	-2.2	1,612	-0.14%
2020/04/06	0	0.00	1	165.50	168.00	-1	1,591	-0.06%
2020/04/01	0	0.00	1	165.50	165.00	-1	1,593	-0.06%
2020/03/31	0	0.00	1	167.50	165.50	-1	1,602	-0.06%
2020/03/27	1	165.50	0	0.00	161.50	1	1,752	0.06%
2020/03/26	3	163.67	5	164.00	161.00	-2	1,875	-0.11%
2020/03/25	0	0.00	1	158.00	159.50	-1	1,923	-0.05%
2020/03/24	2	141.50	2	145.50	145.00	0	1,949	0.00%
2020/03/20	0	0.00	2	142.50	142.00	-2	1,944	-0.10%
2020/03/19	1	137.00	2	133.00	131.50	-1	1,933	-0.05%
2020/03/18	1	147.00	0	0.00	145.00	1	1,926	0.05%
2020/03/16	3	156.00	2	152.00	152.00	1	2,116	0.05%
2020/03/13	2	154.75	2	156.75	158.50	0	2,122	0.00%
2020/03/12	3	169.17	2	169.00	168.00	1	2,161	0.05%
2020/03/11	1	179.50	1	180.50	177.00	0	2,128	0.00%
2020/03/10	3	175.67	0	0.00	175.50	3	2,110	0.14%
2020/03/04	0	0.00	1	185.50	185.50	-1	2,150	-0.05%
2020/03/03	0	0.00	3	186.00	186.50	-3	2,156	-0.14%
2020/03/02	2	181.50	0	0.00	179.50	2	2,156	0.09%
2020/02/27	2	183.25	0	0.00	183.50	2	2,176	0.09%
2020/02/26	4	184.00	0	0.00	184.00	4	2,178	0.18%
2020/02/25	6	185.00	2	184.00	185.00	4	2,181	0.18%
2020/02/20	0	0.00	1	188.50	189.50	-1	2,313	-0.04%
2020/02/19	1	184.50	0	0.00	184.50	1	2,457	0.04%
2020/02/12	0	0.00	3	190.00	189.00	-3	2,538	-0.12%
2020/02/11	0	0.00	1	188.00	188.00	-1	2,530	-0.04%
2020/02/10	1	181.50	0	0.00	183.00	1	2,533	0.04%
2020/02/06	1	190.00	4	190.63	190.00	-3	2,546	-0.12%
2020/02/04	1	184.50	0	0.00	187.50	1	2,567	0.04%
2020/02/03	3	184.00	1	184.50	184.50	2	2,555	0.08%
2020/01/31	7	187.07	0	0.00	188.00	7	2,532	0.28%
2020/01/30	1	183.00	0	0.00	184.50	1	2,518	0.04%
2020/01/20	1	198.00	0	0.00	198.00	1	2,470	0.04%
2020/01/15	0	0.00	1	200.50	201.00	-1	2,484	-0.04%
2020/01/14	0	0.00	5	199.00	200.50	-5	2,465	-0.20%
2020/01/13	5	193.30	2	194.50	194.50	3	2,402	0.12%
2020/01/08	1	188.50	0	0.00	188.00	1	2,391	0.04%
2020/01/07	0	0.00	5	188.40	189.00	-5	2,393	-0.21%
2020/01/06	49	191.06	44	192.00	190.00	5	2,419	0.21%
2020/01/03	6	193.33	0	0.00	193.00	6	2,409	0.25%
2020/01/02	3	195.67	2	195.50	195.00	1	2,387	0.04%
2019/12/26	1	197.00	0	0.00	197.50	1	2,349	0.04%
2019/12/25	1	195.50	0	0.00	195.50	1	2,344	0.04%
2019/12/24	0	0.00	1	202.50	197.50	-1	2,337	-0.04%
2019/12/23	3	200.00	18	193.56	200.00	-15	2,280	-0.66%
2019/12/20	1.2	186.00	1	192.00	189.00	0.2	2,319	0.01%
2019/12/19	1	187.00	3	186.83	187.50	-2	2,225	-0.09%
2019/12/13	1	181.50	0	0.00	182.00	1	2,224	0.04%
2019/12/12	3	187.50	2	187.25	183.50	1	2,201	0.05%
2019/12/11	12	179.54	1	187.50	178.50	11	2,112	0.52%
2019/12/10	0	0.00	6	181.67	181.50	-6	1,982	-0.30%
2019/12/09	2	179.25	6	178.00	180.50	-4	1,963	-0.20%
2019/12/04	1	171.50	0	0.00	171.00	1	1,856	0.05%
2019/12/02	0	0.00	1	177.50	175.00	-1	1,865	-0.05%
2019/11/29	0	0.00	1	176.00	175.50	-1	1,833	-0.05%
2019/11/26	0	0.00	1	171.00	172.50	-1	1,863	-0.05%
2019/11/22	2	167.00	0	0.00	167.50	2	1,835	0.11%
2019/11/21	2	166.75	0	0.00	167.50	2	1,841	0.11%
2019/11/20	10	168.65	1	176.00	169.00	9	1,833	0.49%
2019/11/19	1	172.00	0	0.00	173.00	1	1,749	0.06%
2019/11/18	8	171.75	12.6	176.13	172.00	-4.6	1,733	-0.27%
2019/11/13	0	0.00	2	167.25	167.50	-2	1,561	-0.13%
2019/11/12	2	165.00	9	165.17	166.00	-7	1,545	-0.45%
2019/11/11	0	0.00	1	164.00	160.00	-1	1,528	-0.07%
2019/11/08	0	0.00	6	162.58	162.50	-6	1,561	-0.38%
2019/11/07	5	163.00	35	161.57	161.00	-30	1,565	-1.92%
2019/11/06	30	164.50	3	166.00	164.00	27	1,561	1.73%
2019/11/05	0	0.00	2	163.50	163.00	-2	1,555	-0.13%
2019/11/04	5	161.50	6	162.42	162.00	-1	1,578	-0.06%
2019/11/01	10	161.00	10	161.50	161.00	0	1,581	0.00%
2019/10/28	1	156.50	0	0.00	156.50	1	1,726	0.06%
2019/10/25	1	156.50	0	0.00	156.50	1	1,819	0.05%
2019/10/23	1	157.00	0	0.00	156.00	1	1,853	0.05%
2019/10/18	3	156.50	1	157.50	155.50	2	1,880	0.11%
2019/10/17	1	153.50	0	0.00	154.50	1	1,895	0.05%
2019/10/16	2	155.50	0	0.00	155.00	2	1,897	0.11%
2019/10/15	6	158.00	0	0.00	156.50	6	1,891	0.32%
2019/10/14	17.1	157.76	3	158.00	157.50	14.1	1,894	0.74%
2019/10/09	17	162.00	17	162.50	163.00	0	1,869	0.00%
2019/10/08	0	0.00	1	162.50	161.00	-1	1,900	-0.05%
2019/10/07	1	160.50	0	0.00	160.50	1	1,925	0.05%
2019/10/04	2	161.00	0	0.00	160.50	2	1,940	0.10%
2019/10/03	1	162.50	1	162.50	162.50	0	2,014	0.00%
2019/10/01	1	164.00	0	0.00	164.00	1	2,105	0.05%
2019/09/27	0	0.00	1	169.50	164.50	-1	2,136	-0.05%
2019/09/26	2	164.00	2	166.00	168.50	0	2,107	0.00%
2019/09/25	7	165.50	13	165.88	163.00	-6	2,096	-0.29%
2019/09/20	0	0.00	21	161.43	160.00	-21	1,982	-1.06%
2019/09/19	20	159.00	1	164.50	159.00	19	1,984	0.96%
2019/09/17	0	0.00	11	158.09	157.50	-11	1,978	-0.56%
2019/09/16	11	155.68	0	0.00	155.00	11	2,109	0.52%
2019/09/11	0	0.00	147	153.49	154.00	-147	2,152	-6.83%	大賣/鉅額交易
2019/09/10	0	0.00	5	155.50	156.00	-5	2,143	-0.23%
2019/09/05	39	158.09	0	0.00	157.50	39	2,170	1.80%
2019/09/04	17	158.82	0	0.00	158.50	17	2,189	0.78%
2019/09/03	27	155.93	0	0.00	155.00	27	2,233	1.21%
2019/09/02	80	157.18	0	0.00	156.50	80	2,272	3.52%
2019/08/30	5	155.40	1	155.50	155.00	4	2,254	0.18%
2019/08/29	3	153.00	0	0.00	153.00	3	2,230	0.13%
2019/08/28	7	151.00	0	0.00	152.00	7	2,285	0.31%
2019/08/21	1	149.50	1	148.00	148.50	0	2,400	0.00%
2019/08/20	25	151.70	0	0.00	150.50	25	2,431	1.03%
2019/08/16	4	150.63	0	0.00	150.50	4	2,599	0.15%
2019/08/15	4	150.63	0	0.00	150.50	4	2,706	0.15%
2019/08/14	1	154.50	0	0.00	153.00	1	2,870	0.03%
2019/08/13	1	151.00	1	152.00	152.50	0	2,961	0.00%
2019/08/12	1	157.50	0	0.00	157.50	1	3,095	0.03%
2019/08/08	0	0.00	1	157.00	157.00	-1	3,188	-0.03%
2019/08/06	11	149.95	0	0.00	154.50	11	3,405	0.32%
2019/08/05	26	154.50	0	0.00	154.00	26	3,451	0.75%
2019/08/02	7	153.00	0	0.00	154.00	7	3,505	0.20%
2019/08/01	9	156.61	0	0.00	155.00	9	3,551	0.25%
2019/07/31	50	158.37	0	0.00	158.50	50	3,599	1.39%
2019/07/30	145	162.33	23	167.96	158.50	122	3,699	3.30%	大買/鉅額交易
2019/07/29	196	162.78	11	162.64	163.00	185	3,726	4.96%	大買/鉅額交易
2019/07/26	6	154.67	5	155.50	155.00	1	3,668	0.03%
2019/07/25	2	155.50	1	154.00	154.50	1	3,718	0.03%
2019/07/24	10	154.50	2	153.50	152.50	8	3,838	0.21%
2019/07/23	1	155.00	1	155.50	154.00	0	3,896	0.00%
2019/07/19	6	156.00	1	156.50	152.50	5	4,052	0.12%
2019/07/18	8	154.44	0	0.00	153.00	8	4,150	0.19%
2019/07/17	1	151.00	0	0.00	153.00	1	4,369	0.02%
2019/07/16	1	151.00	0	0.00	150.50	1	4,483	0.02%
2019/07/15	3	152.50	0	0.00	151.50	3	4,473	0.07%
2019/07/12	136	155.57	0	0.00	153.50	136	4,472	3.04%	大買/鉅額交易
2019/07/11	14	152.71	2	153.50	154.00	12	4,441	0.27%
2019/07/10	9	149.61	7	149.50	149.50	2	4,418	0.05%
2019/07/08	50	157.00	3	156.00	157.50	47	4,331	1.09%
2019/07/05	4	157.88	2	158.25	157.00	2	4,292	0.05%
2019/07/04	1	157.50	0	0.00	157.00	1	4,262	0.02%
2019/07/03	0	0.00	1	155.00	155.00	-1	4,225	-0.02%
2019/07/02	1	156.50	13	157.15	156.50	-12	4,223	-0.28%
2019/07/01	2	156.00	5	156.00	156.00	-3	4,160	-0.07%
2019/06/28	0	0.00	2	152.50	152.00	-2	4,117	-0.05%
2019/06/27	18	153.53	0	0.00	151.50	18	4,110	0.44%
2019/06/26	0	0.00	1	151.00	152.50	-1	4,086	-0.02%
2019/06/25	1	150.00	1	150.00	150.00	0	4,081	0.00%
2019/06/24	2	150.50	3	149.50	151.50	-1	4,093	-0.02%
2019/06/21	16	151.94	16	153.25	152.50	0	4,166	0.00%
2019/06/19	3	148.00	2	148.50	146.50	1	4,035	0.02%
2019/06/17	1	146.00	0	0.00	146.00	1	4,078	0.02%
2019/06/13	1	148.00	3	149.00	149.50	-2	4,068	-0.05%
2019/06/12	5	148.50	4	149.88	150.00	1	4,066	0.02%
2019/06/11	4	150.13	5	151.10	147.00	-1	4,060	-0.02%
2019/06/10	5	146.50	5	150.00	150.00	0	3,997	0.00%
2019/06/05	1	143.00	0	0.00	141.50	1	3,946	0.03%
2019/06/04	6	146.58	8	145.94	143.00	-2	3,929	-0.05%
2019/05/31	13	142.88	14	145.07	145.50	-1	3,880	-0.03%
2019/05/29	1	141.00	2	141.25	140.50	-1	3,844	-0.03%
2019/05/28	1	137.00	0	0.00	140.00	1	3,817	0.03%
2019/05/27	2	137.25	1	136.00	136.50	1	3,828	0.03%
2019/05/24	8	141.06	0	0.00	138.00	8	3,858	0.21%
2019/05/23	3	142.33	1	144.00	139.00	2	3,807	0.05%
2019/05/22	19	148.76	18	146.36	145.50	1	3,718	0.03%
2019/05/21	51	145.81	55	147.06	152.00	-4	3,624	-0.11%
2019/05/20	2	152.00	2	156.75	149.00	0	3,453	0.00%
2019/05/17	3	157.67	1	160.50	158.50	2	3,361	0.06%
2019/05/16	0	0.00	5	163.50	163.50	-5	3,183	-0.16%
2019/05/15	21	159.67	51	161.56	164.00	-30	3,098	-0.97%
2019/05/14	15	147.83	12	148.92	150.00	3	2,934	0.10%
2019/05/13	39	149.81	13	150.46	150.00	26	2,862	0.91%
2019/05/10	10	147.00	35	148.87	146.50	-25	2,791	-0.90%
2019/05/09	36	148.06	6.8	148.01	148.00	29.2	2,729	1.07%
2019/05/08	6	149.92	5	150.00	151.50	1	2,668	0.04%
2019/05/07	5	148.20	23	152.46	149.00	-18	2,601	-0.69%
2019/05/06	17	142.71	28	144.14	143.00	-11	2,476	-0.44%
2019/05/03	9	141.06	0	0.00	140.50	9	2,352	0.38%
2019/05/02	10	136.95	20	140.35	141.00	-10	2,327	-0.43%
2019/04/30	7	132.50	166	136.23	137.50	-159	2,257	-7.04%	大賣/鉅額交易
2019/04/29	5	137.50	5	136.50	137.00	0	2,129	0.00%
2019/04/26	1	140.00	189	139.08	142.00	-188	2,081	-9.03%	大賣/鉅額交易
2019/04/25	0	0.00	52	138.81	139.00	-52	2,012	-2.58%
2019/04/24	6	130.92	9	133.00	131.50	-3	1,891	-0.16%
2019/04/23	17	123.32	39	126.26	130.50	-22	1,794	-1.23%
2019/04/22	0	0.00	11	117.27	119.00	-11	1,611	-0.68%
2019/04/19	1	110.00	0	0.00	109.50	1	1,547	0.06%
2019/04/18	0	0.00	1	110.50	110.00	-1	1,550	-0.06%
2019/04/17	10	110.50	0	0.00	110.50	10	1,545	0.65%
2019/04/16	1	112.00	1.8	111.33	110.50	-0.8	1,544	-0.05%
2019/04/15	2	110.75	0	0.00	111.00	2	1,549	0.13%
2019/04/12	0	0.00	4	110.50	109.50	-4	1,549	-0.26%
2019/04/11	71	111.19	0	0.00	110.00	71	1,547	4.59%
2019/04/10	140	110.50	5	111.00	111.00	135	1,542	8.75%	大買/鉅額交易
2019/04/09	1	109.00	0	0.00	109.50	1	1,531	0.07%
2019/04/02	5	108.00	0	0.00	108.00	5	1,558	0.32%
2019/03/29	1	109.00	0	0.00	108.50	1	1,662	0.06%
2019/03/28	5	108.00	3	108.00	108.00	2	1,734	0.12%
2019/03/27	1	108.00	0	0.00	107.50	1	1,753	0.06%
2019/03/26	22	111.09	1	111.00	108.00	21	1,739	1.21%
2019/03/25	0	0.00	1	113.50	113.50	-1	1,625	-0.06%
2019/03/21	0	0.00	11	110.95	111.50	-11	1,572	-0.70%
2019/03/20	1	105.50	0	0.00	106.00	1	1,506	0.07%
2019/03/15	2	105.00	3	107.00	105.00	-1	1,541	-0.06%
2019/03/14	8	103.00	0	0.00	106.50	8	1,549	0.52%
2019/03/07	2	108.50	5	107.00	104.50	-3	1,584	-0.19%
2019/03/06	3	106.00	1	106.00	106.50	2	1,569	0.13%
2019/03/04	0	0.00	0.8	104.00	104.50	-0.8	1,585	-0.05%
2019/02/27	0	0.00	1	103.00	104.50	-1	1,581	-0.06%
2019/02/26	1	102.00	2.2	103.82	102.50	-1.2	1,569	-0.08%
2019/02/25	3	106.50	20.2	105.15	106.50	-17.2	1,544	-1.11%
2019/02/22	3	100.50	11.6	99.97	100.50	-8.6	1,466	-0.59%
2019/02/20	0	0.00	1	97.90	98.30	-1	1,415	-0.07%
2019/02/19	0	0.00	7	97.00	96.80	-7	1,383	-0.51%
2019/02/18	0	0.00	8	97.10	96.30	-8	1,374	-0.58%
2019/02/15	0	0.00	1	96.00	95.00	-1	1,359	-0.07%
2019/02/14	0	0.00	7	97.00	95.30	-7	1,357	-0.52%
2019/01/29	0	0.00	4	94.00	94.30	-4	1,313	-0.30%
2019/01/28	0	0.00	11.8	94.41	93.80	-11.8	1,311	-0.90%
2019/01/24	11	93.96	0	0.00	93.60	11	1,294	0.85%
2019/01/23	1	91.20	0	0.00	94.10	1	1,280	0.08%
2019/01/22	0	0.00	1	93.00	92.20	-1	1,267	-0.08%
2019/01/21	1	93.20	1	92.40	93.60	0	1,255	0.00%
2019/01/18	2	95.45	0.2	94.20	94.20	1.8	1,239	0.15%
2019/01/15	1	95.50	0	0.00	95.20	1	1,219	0.08%
2019/01/14	1	100.50	1	98.00	97.00	0	1,199	0.00%
2019/01/11	0	0.00	2	98.40	98.50	-2	1,144	-0.17%
2019/01/10	1	93.70	1	93.60	93.80	0	1,082	0.00%
2019/01/09	1	93.10	0	0.00	92.90	1	1,077	0.09%
2019/01/08	1	92.70	0	0.00	92.90	1	1,066	0.09%
2019/01/07	1	92.20	2	93.10	93.30	-1	1,058	-0.09%
2019/01/04	0	0.00	1	90.30	90.20	-1	1,038	-0.10%
2019/01/02	0	0.00	2	91.60	91.00	-2	1,015	-0.20%
2018/12/28	0	0.00	1	87.80	89.70	-1	1,001	-0.10%
2018/12/27	1	88.30	0	0.00	88.30	1	992	0.10%
2018/12/26	2	87.30	0	0.00	86.70	2	978	0.20%
2018/12/25	2.4	88.83	5	88.88	88.50	-2.6	956	-0.27%
2018/12/24	2	93.05	2.8	92.46	91.00	-0.8	924	-0.09%
2018/12/22	24	95.57	11	96.84	93.50	13	879	1.48%
2018/12/21	5	93.18	11	89.92	94.40	-6	794	-0.76%
2018/12/20	0	0.00	2	86.50	86.30	-2	714	-0.28%
2018/12/19	1	82.60	3	83.40	84.50	-2	676	-0.30%
2018/12/17	1	82.30	0	0.00	82.30	1	646	0.15%
2018/12/13	0	0.00	1.6	81.81	81.70	-1.6	640	-0.25%
2018/12/12	10	83.00	0	0.00	82.50	10	627	1.59%
2018/12/11	0	0.00	3	81.87	82.00	-3	612	-0.49%
2018/12/10	7.2	76.49	1	77.40	78.80	6.2	574	1.08%
2018/11/27	7	65.31	0	0.00	64.70	7	529	1.32%
2018/11/26	9	65.52	2	65.20	65.00	7	509	1.37%
2018/11/23	18	63.80	0	0.00	63.90	18	501	3.59%
2018/11/22	13	63.50	1	63.40	63.30	12	481	2.49%
2018/11/21	15	62.00	0	0.00	62.50	15	463	3.23%
2018/11/20	3	61.70	3	62.00	62.00	0	447	0.00%
2018/11/19	10	61.60	0	0.00	61.70	10	430	2.33%
2018/11/16	0	0.00	4	60.10	60.20	-4	399	-1.00%
2018/11/15	0	0.00	1	60.20	60.20	-1	381	-0.26%
2018/11/14	3	59.20	0	0.00	59.00	3	358	0.84%
2018/11/13	7	58.10	5	58.20	58.10	2	340	0.59%
2018/11/12	0	0.00	2	58.30	58.00	-2	327	-0.61%
2018/11/09	0	0.00	1	56.70	56.80	-1	320	-0.31%
2018/11/07	0	0.00	1	56.30	56.70	-1	324	-0.31%
2018/11/06	1	55.50	0	0.00	56.00	1	335	0.30%
2018/10/31	0	0.00	1	55.20	55.30	-1	341	-0.29%
2018/10/30	10	54.80	0	0.00	54.90	10	347	2.88%
2018/10/29	42	55.14	0	0.00	55.20	42	352	11.90%
2018/10/26	1	54.40	0	0.00	55.90	1	356	0.28%
2018/10/25	12	54.53	0	0.00	54.70	12	356	3.36%
2018/10/24	5	55.60	0	0.00	55.60	5	352	1.42%
2018/10/22	1	56.00	0	0.00	55.90	1	349	0.29%
2018/10/19	0	0.00	1	56.20	55.90	-1	351	-0.28%
2018/10/17	1	57.10	0	0.00	56.60	1	353	0.28%
2018/10/09	8	57.90	0	0.00	58.00	8	343	2.33%
2018/10/04	2	58.60	0	0.00	58.40	2	349	0.57%
2018/09/13	0	0.00	2	60.35	60.30	-2	651	-0.31%
2018/09/10	1	59.00	0	0.00	59.20	1	732	0.14%
2018/09/06	1	60.60	1	60.60	60.50	0	802	0.00%
2018/09/05	1	61.80	0	0.00	61.30	1	850	0.12%
2018/09/03	0	0.00	1	62.00	61.60	-1	867	-0.12%
2018/08/31	0	0.00	1	61.90	62.00	-1	869	-0.12%
2018/08/30	20	62.20	6	62.27	62.00	14	868	1.61%
2018/08/29	0	0.00	10	60.30	60.40	-10	860	-1.16%
2018/08/28	0	0.00	5	59.50	59.70	-5	864	-0.58%
2018/08/27	1	58.50	0	0.00	58.80	1	870	0.11%
2018/08/24	9	58.30	0	0.00	58.20	9	874	1.03%
2018/08/22	2	58.80	0	0.00	58.80	2	886	0.23%
2018/08/21	15	58.80	0	0.00	58.80	15	889	1.69%
2018/08/17	0	0.00	1	59.80	59.20	-1	903	-0.11%
2018/08/14	1	59.80	0	0.00	59.60	1	921	0.11%
2018/08/13	5	59.24	0	0.00	59.50	5	923	0.54%
2018/08/09	0	0.00	1	60.20	60.60	-1	919	-0.11%
2018/08/08	1	60.30	24	60.32	60.40	-23	921	-2.50%
2018/08/07	10	59.63	0	0.00	60.00	10	924	1.08%
2018/08/06	4	59.70	5	60.14	60.30	-1	929	-0.11%
2018/08/03	8	59.00	0	0.00	59.20	8	931	0.86%
2018/08/02	2	59.10	0	0.00	58.70	2	931	0.21%
2018/08/01	1	58.30	0	0.00	58.80	1	933	0.11%
2018/07/31	7	58.43	1	58.60	58.40	6	931	0.64%
2018/07/30	8	58.10	0	0.00	58.30	8	931	0.86%
2018/07/27	20	58.20	0	0.00	58.40	20	931	2.15%
2018/07/17	5	57.50	0	0.00	57.50	5	949	0.53%
2018/07/05	10	56.30	0	0.00	55.70	10	976	1.02%
2018/07/02	28	59.36	0	0.00	58.90	28	991	2.82%
2018/06/29	0	0.00	1	66.40	66.40	-1	976	-0.10%
2018/06/28	2	66.10	0	0.00	65.70	2	936	0.21%
2018/06/26	1	65.30	0	0.00	65.60	1	927	0.11%
2018/06/22	1	68.00	2	68.15	67.60	-1	1,055	-0.09%
2018/06/21	0	0.00	11	67.75	68.50	-11	1,166	-0.94%
2018/06/20	5	66.70	0	0.00	67.10	5	1,138	0.44%
2018/06/19	7	66.57	0	0.00	66.60	7	1,117	0.63%
2018/06/15	2	67.20	0	0.00	67.20	2	1,098	0.18%
2018/06/14	2	68.50	14	67.67	68.00	-12	1,084	-1.11%
2018/06/08	1	65.70	6	65.70	65.80	-5	982	-0.51%
2018/05/31	6	64.50	0	0.00	64.20	6	964	0.62%
2018/05/29	0	0.00	6	65.50	65.40	-6	988	-0.61%
2018/05/28	1	65.10	0	0.00	65.50	1	1,000	0.10%
2018/05/23	2	64.10	0	0.00	63.90	2	994	0.20%
2018/05/15	0	0.00	1	64.60	64.60	-1	1,001	-0.10%
2018/05/09	0	0.00	1	65.50	65.20	-1	997	-0.10%
2018/05/04	0	0.00	1	65.20	65.30	-1	993	-0.10%
2018/05/02	3	65.30	0	0.00	65.30	3	989	0.30%
2018/04/30	2	64.30	1	64.10	64.10	1	979	0.10%
2018/04/25	0	0.00	2	64.00	64.20	-2	993	-0.20%
2018/04/24	0	0.00	1	64.00	64.30	-1	995	-0.10%
2018/04/17	1	64.00	2	64.10	64.00	-1	979	-0.10%
2018/04/16	1	65.00	0	0.00	64.50	1	980	0.10%
2018/04/11	2	64.60	2	63.80	63.80	0	979	0.00%
2018/04/10	1	65.70	0	0.00	65.60	1	955	0.10%
2018/04/09	0	0.00	1	66.60	66.50	-1	946	-0.11%
2018/04/02	3	67.70	4	68.15	66.50	-1	922	-0.11%
2018/03/28	1	65.40	2	65.25	65.70	-1	843	-0.12%
2018/03/27	0	0.00	3	65.47	64.80	-3	805	-0.37%
2018/03/26	1	63.70	7	63.04	64.40	-6	678	-0.88%
2018/03/23	1	58.50	1	57.90	58.60	0	548	0.00%
2018/03/20	0	0.00	1	58.50	58.90	-1	577	-0.17%
2018/03/13	0	0.00	1	58.30	58.30	-1	625	-0.16%
2018/03/12	1	57.80	0	0.00	58.10	1	631	0.16%
2018/03/09	3	57.10	0	0.00	57.50	3	645	0.46%
2018/03/08	4	56.80	0	0.00	56.90	4	658	0.61%
2018/03/05	2	56.40	0	0.00	56.20	2	753	0.27%
2018/02/27	2	59.20	0	0.00	58.10	2	720	0.28%
2018/02/26	2	59.60	0	0.00	59.10	2	719	0.28%
2018/02/22	0	0.00	1	59.70	59.90	-1	749	-0.13%
2018/02/09	0	0.00	11	58.91	59.00	-11	776	-1.42%
2018/02/08	0	0.00	1	59.00	59.20	-1	795	-0.13%
2018/02/07	1	58.70	1	58.70	59.20	0	842	0.00%
2018/02/06	2	58.90	0	0.00	58.10	2	839	0.24%
2018/02/05	0	0.00	3	59.00	59.60	-3	834	-0.36%
2018/01/26	2	59.80	0	0.00	60.00	2	843	0.24%
2018/01/23	0	0.00	1	61.80	60.70	-1	843	-0.12%
2018/01/22	0	0.00	1	60.60	61.00	-1	837	-0.12%
2018/01/18	15	59.95	0	0.00	60.00	15	826	1.81%
2018/01/17	0	0.00	1	59.70	60.10	-1	824	-0.12%
2018/01/15	0	0.00	4	59.30	59.20	-4	848	-0.47%
2018/01/08	0	0.00	3	60.20	59.80	-3	830	-0.36%
2018/01/04	0	0.00	1	59.60	59.70	-1	836	-0.12%