保瑞 (6472)-群益金鼎-新店券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
847
漲跌
▲1
漲幅
+0.12%
成交量
1,710張
產業
上市生技醫療類股
307人加入追蹤

立即追蹤
本地時間:13:30

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

保瑞 (6472)籌碼相關－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/12/02	0	0.00	2	866.91	846.00	-2	1,206	-0.17%
2024/11/29	2	853.00	0.1	854.57	860.00	1.9	1,141	0.17%
2024/11/28	0	784.00	0	0.00	782.00	0	1,116	0.00%
2024/11/27	0	784.00	0	0.00	790.00	0	1,118	0.00%
2024/11/22	0	788.00	0	790.00	788.00	0	1,145	0.00%
2024/11/21	1	780.00	1	790.00	780.00	0	1,149	0.00%
2024/11/20	0	763.00	0.1	786.60	793.00	0	1,179	0.00%
2024/11/19	0	752.00	0	0.00	750.00	0	1,194	0.00%
2024/11/18	0	762.00	0	0.00	760.00	0	1,194	0.00%
2024/11/15	0	772.00	0	0.00	770.00	0	1,222	0.00%
2024/11/14	0	0.00	1	806.00	775.00	-1	1,225	-0.08%
2024/11/13	1	778.00	0	0.00	777.00	1	1,208	0.08%
2024/11/12	0	766.00	0	783.00	772.00	0	1,197	0.00%
2024/11/11	0.2	767.89	0	0.00	770.00	0.2	1,186	0.02%
2024/11/08	0	741.00	3	740.00	751.00	-3	1,182	-0.25%
2024/11/06	1	723.00	1	719.00	719.00	0	1,175	0.00%
2024/11/04	0	721.33	0	0.00	716.00	0	1,222	0.00%
2024/11/01	0.1	722.04	0	0.00	723.00	0.1	1,228	0.01%
2024/10/30	3	725.00	0	0.00	724.00	3	1,232	0.24%
2024/10/29	0	745.00	0	0.00	736.00	0	1,228	0.00%
2024/10/28	0	747.00	0	0.00	748.00	0	1,235	0.00%
2024/10/24	0	0.00	1	754.00	745.00	-1	1,269	-0.08%
2024/10/21	0	733.00	0	0.00	737.00	0	1,314	0.00%
2024/10/18	0	745.00	0.2	747.00	741.00	-0.2	1,372	-0.01%
2024/10/16	2	750.00	2	738.50	738.00	0	1,480	0.00%
2024/10/15	0	750.00	11.4	749.28	749.00	-11.4	1,560	-0.73%
2024/10/11	0	731.00	30	730.65	726.00	-30	1,575	-1.91%
2024/10/09	1	753.75	6.5	745.04	735.00	-5.5	1,594	-0.35%
2024/10/07	0	0.00	1	738.42	745.00	-1	1,649	-0.06%
2024/10/04	0	0.00	6	741.51	735.00	-6	1,670	-0.36%
2024/10/01	0	0.00	1.2	749.17	746.00	-1.2	1,712	-0.07%
2024/09/30	1.1	754.95	1	757.00	750.00	0.1	1,763	0.00%
2024/09/27	0	0.00	48.6	758.85	757.00	-48.6	1,790	-2.71%
2024/09/26	0	755.00	11	751.70	750.00	-11	1,854	-0.59%
2024/09/25	1	743.00	0	0.00	751.00	1	1,897	0.05%
2024/09/24	1	750.94	1	744.00	747.00	0	1,918	0.00%
2024/09/20	0	0.00	1	759.00	763.00	-1	1,998	-0.05%
2024/09/19	1	761.00	1	761.00	761.00	0	2,004	0.00%
2024/09/18	1	750.00	1	754.00	751.00	0	2,105	0.00%
2024/09/16	0	744.21	0	0.00	746.00	0	2,122	0.00%
2024/09/13	1	759.00	1	754.00	751.00	0	2,140	0.00%
2024/09/12	1	764.00	0	0.00	768.00	1	2,144	0.05%
2024/09/11	0	758.00	0	0.00	763.00	0	2,167	0.00%
2024/09/10	1	780.00	1	763.00	763.00	0	2,164	0.00%
2024/09/04	1.2	705.88	1.2	718.67	715.00	0	2,193	0.00%
2024/09/03	0	0.00	0.2	745.00	742.00	-0.2	2,201	-0.01%
2024/08/30	3.1	759.31	2	760.56	748.00	1	2,258	0.05%
2024/08/29	0	745.00	8	761.00	742.00	-8	2,247	-0.36%
2024/08/28	3	766.67	0.1	774.00	760.00	3	2,277	0.13%
2024/08/23	2	769.00	1	768.00	768.00	1	2,259	0.04%
2024/08/22	0.1	773.00	0	0.00	775.00	0.1	2,281	0.00%
2024/08/21	8	779.00	3	786.33	778.00	5	2,281	0.22%
2024/08/20	1	748.01	1	776.00	776.00	0	2,261	0.00%
2024/08/16	0	752.00	0	0.00	741.00	0	2,264	0.00%
2024/08/14	3	770.87	3	771.00	748.00	0	2,310	0.00%
2024/08/13	2	776.00	0	0.00	772.00	2	2,363	0.08%
2024/08/12	0	780.00	0	0.00	774.00	0	2,372	0.00%
2024/08/09	0	788.00	0	0.00	783.00	0	2,386	0.00%
2024/08/08	0	765.00	0	0.00	771.00	0	2,390	0.00%
2024/08/07	0	775.00	0	0.00	780.00	0	2,400	0.00%
2024/08/06	21	736.37	0.3	731.00	751.00	20.7	2,413	0.86%
2024/08/05	0.2	723.84	37	711.49	715.00	-36.8	2,441	-1.51%
2024/08/02	0.1	801.14	0	0.00	789.00	0.1	2,434	0.00%
2024/08/01	0	826.00	0	0.00	829.00	0	2,452	0.00%
2024/07/30	1.5	821.20	1	826.00	828.00	0.5	2,487	0.02%
2024/07/29	1	840.38	0.6	837.00	832.00	0.4	2,482	0.02%
2024/07/26	1	876.00	0	0.00	876.00	1	2,468	0.04%
2024/07/23	0.1	893.00	0	0.00	896.00	0.1	2,485	0.00%
2024/07/22	0	876.00	0	0.00	876.00	0	2,485	0.00%
2024/07/18	0.1	922.73	0	0.00	919.00	0.1	2,487	0.00%
2024/07/17	0.1	956.00	0	0.00	955.00	0.1	2,492	0.00%
2024/07/16	0	0.00	1	957.00	937.00	-1	2,493	-0.04%
2024/07/15	1	946.00	0.3	935.56	946.00	0.7	2,483	0.03%
2024/07/11	0	0.00	0.1	861.00	855.00	-0.1	2,451	0.00%
2024/07/10	0.1	875.96	1	865.44	866.00	-1	2,488	-0.04%
2024/07/09	1.1	903.82	0	0.00	878.00	1.1	2,540	0.04%
2024/07/08	4	894.25	1.1	883.02	897.00	2.9	2,619	0.11%
2024/07/05	4.1	874.91	0	866.00	876.00	4.1	2,656	0.16%
2024/07/04	3	858.24	1	858.00	862.00	2	2,763	0.07%
2024/07/03	1.1	881.31	0.1	866.00	871.00	1	2,769	0.04%
2024/07/02	1	867.92	0	865.00	858.00	1	2,801	0.04%
2024/07/01	2	878.00	1.4	879.48	880.00	0.6	2,880	0.02%
2024/06/28	9.1	815.89	1	794.27	829.00	8.1	2,873	0.28%
2024/06/27	2	801.86	0	795.81	789.00	2	2,850	0.07%
2024/06/26	2	800.01	0.5	787.35	805.00	1.5	2,834	0.05%
2024/06/24	1	773.86	0	0.00	765.00	1	2,802	0.04%
2024/06/21	1.2	797.78	1	800.00	775.00	0.2	2,788	0.01%
2024/06/20	0.2	787.47	5.2	787.14	791.00	-5.1	2,689	-0.19%
2024/06/19	0.1	778.88	0	0.00	777.00	0.1	2,665	0.00%
2024/06/18	0	0.00	0	780.00	781.00	0	2,644	0.00%
2024/06/17	3	788.00	0	0.00	772.00	3	2,626	0.11%
2024/06/13	0	0.00	0.1	771.00	773.00	-0.1	2,598	0.00%
2024/06/12	0.4	779.43	0.1	770.00	768.00	0.3	2,589	0.01%
2024/06/07	0	0.00	0.1	774.00	773.00	-0.1	2,548	0.00%
2024/06/06	1	773.00	2	782.00	782.00	-1	2,521	-0.04%
2024/06/05	0	780.00	0	779.00	785.00	0	2,510	0.00%
2024/06/03	0.3	763.00	0	0.00	767.00	0.3	2,487	0.01%
2024/05/31	0	0.00	1	758.00	764.00	-1	2,501	-0.04%
2024/05/30	0	0.00	1	730.00	730.00	-1	2,491	-0.04%
2024/05/29	0	0.00	1.1	739.00	737.00	-1.1	2,487	-0.04%
2024/05/28	1	743.00	0	0.00	745.00	1	2,478	0.04%
2024/05/23	0	0.00	1	787.12	768.00	-1	2,468	-0.04%
2024/05/21	0	0.00	0	778.00	767.00	0	2,414	0.00%
2024/05/20	0.1	797.00	1.1	787.24	787.00	-1	2,380	-0.04%
2024/05/17	3	784.67	4	779.50	800.00	-1	2,324	-0.04%
2024/05/16	1	744.00	5	738.20	741.00	-4	2,234	-0.18%
2024/05/15	5	730.00	0	0.00	728.00	5	2,225	0.23%
2024/05/14	1	699.00	1	710.00	710.00	0	2,219	0.00%
2024/05/07	1	729.59	1	718.00	719.00	0	2,115	0.00%
2024/05/06	1	747.00	1.2	764.28	742.00	-0.2	2,090	-0.01%
2024/05/02	2	755.50	0	0.00	752.00	2	2,091	0.10%
2024/04/30	1	765.00	0	0.00	765.00	1	2,091	0.05%
2024/04/29	0	0.00	2	777.51	783.00	-2	2,085	-0.10%
2024/04/26	1	752.00	0.1	760.00	752.00	0.9	2,066	0.04%
2024/04/24	0	756.00	0	0.00	757.00	0	2,145	0.00%
2024/04/23	3	758.67	2	757.50	751.00	1	2,250	0.04%
2024/04/22	13.2	715.00	6	721.83	718.00	7.2	2,265	0.32%
2024/04/19	2.1	713.71	39.3	708.84	706.00	-37.2	2,275	-1.63%
2024/04/18	1	733.00	0	0.00	731.00	1	2,217	0.05%
2024/04/17	1	759.00	1	754.00	754.00	0	2,214	0.00%
2024/04/16	1	771.00	0	0.00	771.00	1	2,188	0.05%
2024/04/15	0.2	813.00	0.1	826.15	795.00	0.1	2,169	0.01%
2024/04/12	2.2	788.14	2.3	789.71	790.00	-0.1	2,154	0.00%
2024/04/11	0.1	825.08	0	0.00	817.00	0.1	2,050	0.00%
2024/04/10	0.1	822.92	3.1	786.99	830.00	-2.9	1,999	-0.15%
2024/04/09	0.1	767.57	0.1	742.00	758.00	0	1,876	0.00%
2024/04/08	1.4	766.77	0	0.00	739.00	1.4	1,826	0.08%
2024/04/03	1.2	747.39	1.1	749.45	761.00	0.1	1,748	0.00%
2024/04/02	0.2	689.23	8	687.00	692.00	-7.8	1,645	-0.47%
2024/04/01	8.1	662.53	0	662.00	667.00	8	1,575	0.51%
2024/03/29	0	0.00	0.3	650.00	653.00	-0.3	1,558	-0.02%
2024/03/27	1	644.00	7	645.14	645.00	-6	1,547	-0.39%
2024/03/26	0	622.00	0	0.00	620.00	0	1,539	0.00%
2024/03/25	2	628.00	2	632.50	625.00	0	1,547	0.00%
2024/03/21	6	620.01	0	0.00	619.00	6	1,683	0.36%
2024/03/20	0.1	623.00	0	0.00	621.00	0.1	1,706	0.00%
2024/03/15	1.1	620.48	0	0.00	627.00	1.1	1,705	0.06%
2024/03/14	0	0.00	1	627.00	626.00	-1	1,696	-0.06%
2024/03/13	0	629.00	0	0.00	626.00	0	1,694	0.00%
2024/03/11	3	619.33	1	616.00	625.00	2	1,741	0.11%
2024/03/08	1.1	650.22	3	639.67	630.00	-1.9	1,749	-0.11%
2024/03/07	2	658.45	0	0.00	659.00	2	1,761	0.12%
2024/03/05	1.2	684.50	1	695.00	690.00	0.2	1,732	0.01%
2024/03/04	1	679.00	3	678.33	676.00	-2	1,708	-0.12%
2024/03/01	2	668.00	0	0.00	668.00	2	1,740	0.11%
2024/02/27	1	673.00	0	0.00	672.00	1	1,802	0.06%
2024/02/26	0	0.00	1	676.00	679.00	-1	1,802	-0.06%
2024/02/15	1	647.00	0	0.00	643.00	1	1,853	0.05%
2024/02/05	1	657.00	0	0.00	657.00	1	1,888	0.05%
2024/01/22	0	0.00	1	685.00	675.00	-1	2,259	-0.04%
2024/01/19	2	684.00	0	0.00	682.00	2	2,267	0.09%
2024/01/18	0	0.00	0.2	706.38	696.00	-0.2	2,249	-0.01%
2024/01/17	5.7	713.37	6	710.17	678.00	-0.3	2,201	-0.01%
2024/01/15	0	0.00	1	694.00	694.00	-1	2,086	-0.05%
2024/01/12	2	672.00	4	663.03	667.00	-2	2,020	-0.10%
2024/01/10	2	647.40	0	0.00	639.00	2	2,031	0.10%
2024/01/09	0	658.00	0	0.00	659.00	0	2,028	0.00%
2024/01/08	1	668.00	1	667.00	664.00	0	2,032	0.00%
2024/01/05	1	651.04	2	659.50	665.00	-1	2,034	-0.05%
2024/01/04	0	633.00	0	0.00	632.00	0	1,982	0.00%
2023/12/27	1	646.00	1	650.00	638.00	0	1,980	0.00%
2023/12/25	1	641.00	0	0.00	635.00	1	1,988	0.05%
2023/12/19	2.8	669.44	1	658.00	665.00	1.8	1,986	0.09%
2023/12/18	1.2	680.78	1	684.00	678.00	0.2	1,991	0.01%
2023/12/15	3	661.00	3	675.63	676.00	0	1,944	0.00%
2023/12/11	1	626.00	1	621.00	620.00	0	1,905	0.00%
2023/12/08	0	0.00	0	626.00	626.00	0	1,911	0.00%
2023/12/07	0	0.00	0	626.00	624.00	0	1,942	0.00%
2023/12/06	0	623.00	0	0.00	619.00	0	1,965	0.00%
2023/12/05	0.1	635.40	1	632.02	626.00	-1	1,963	-0.05%
2023/12/04	0	0.00	0.1	661.00	652.00	-0.1	1,939	-0.01%
2023/12/01	0.1	655.00	0	0.00	650.00	0.1	1,940	0.00%
2023/11/30	0	645.00	0	0.00	643.00	0	1,938	0.00%
2023/11/28	0	643.00	0	0.00	644.00	0	1,987	0.00%
2023/11/27	0	0.00	0	650.00	644.00	0	2,023	0.00%
2023/11/22	0	0.00	0	627.00	624.00	0	2,009	0.00%
2023/11/21	1	623.00	1	620.00	620.00	0	2,027	0.00%
2023/11/17	0.6	630.02	0	0.00	625.00	0.6	2,043	0.03%
2023/11/16	0	0.00	0	628.00	629.00	0	2,060	0.00%
2023/11/15	0	617.00	0	0.00	618.00	0	2,068	0.00%
2023/11/14	1	611.00	1	608.00	608.00	0	2,120	0.00%
2023/11/13	0	0.00	0	618.00	612.00	0	2,147	0.00%
2023/11/10	2.1	647.42	3	636.33	617.00	-0.9	2,198	-0.04%
2023/11/09	1.1	641.82	1	651.00	641.00	0.1	2,200	0.00%
2023/11/08	1	641.00	2	647.50	641.00	-1	2,231	-0.04%
2023/11/07	1	650.00	0	0.00	650.00	1	2,238	0.04%
2023/11/03	0.1	639.36	0	0.00	636.00	0.1	2,272	0.01%
2023/10/31	10	646.40	0	0.00	649.00	10	2,222	0.45%
2023/10/30	1.7	635.55	3	637.33	643.00	-1.3	2,188	-0.06%
2023/10/27	4	577.00	0	0.00	621.00	4	2,154	0.19%
2023/10/26	1	589.00	4.7	568.22	565.00	-3.7	2,096	-0.18%
2023/10/25	6.5	586.82	0	0.00	584.00	6.5	2,103	0.31%
2023/10/24	25.5	575.53	0	0.00	578.00	25.5	2,128	1.20%
2023/10/23	4.4	569.07	16	578.56	567.00	-11.6	2,174	-0.53%
2023/10/20	15	558.93	0	0.00	558.00	15	2,176	0.69%
2023/10/19	5.2	574.15	5	582.20	579.00	0.2	2,202	0.01%
2023/10/18	0	0.00	35	567.59	556.00	-35	2,259	-1.55%
2023/10/17	1.1	591.39	0	0.00	580.00	1.1	2,358	0.05%
2023/10/16	0	0.00	9	587.33	592.00	-9	2,430	-0.37%
2023/10/13	1.2	607.94	2	595.50	593.00	-0.8	2,439	-0.03%
2023/10/11	2	626.50	1	622.00	620.00	1	2,464	0.04%
2023/10/06	1	633.99	0	0.00	629.00	1	2,476	0.04%
2023/10/05	8.2	643.83	2	641.00	636.00	6.2	2,499	0.25%
2023/10/04	1.5	630.33	4.2	630.00	627.00	-2.7	2,517	-0.11%
2023/10/03	0	641.00	0	0.00	635.00	0	2,542	0.00%
2023/10/02	4	645.50	0	0.00	650.00	4	2,565	0.16%
2023/09/28	7	651.00	0	0.00	642.00	7	2,628	0.27%
2023/09/27	1	644.00	0	0.00	644.00	1	2,691	0.04%
2023/09/25	13.3	657.67	0	0.00	654.00	13.3	2,718	0.49%
2023/09/22	17	631.06	1	627.00	639.00	16	2,738	0.58%
2023/09/21	2	644.00	2	635.00	635.00	0	2,781	0.00%
2023/09/20	1	657.00	0	0.00	646.00	1	2,848	0.04%
2023/09/19	4	653.50	5	649.78	646.00	-1	2,899	-0.03%
2023/09/18	1	655.00	0	0.00	655.00	1	2,897	0.03%
2023/09/15	31	671.29	0.6	670.00	667.00	30.4	2,888	1.05%
2023/09/14	0	0.00	2	678.50	679.00	-2	2,886	-0.07%
2023/09/13	2	663.00	0	0.00	672.00	2	2,881	0.07%
2023/09/12	1	675.58	1	670.00	660.00	0	2,887	0.00%
2023/09/11	0	0.00	0.7	694.00	674.00	-0.7	2,870	-0.02%
2023/09/08	3	671.67	6	676.97	670.00	-3	2,870	-0.10%
2023/09/07	3	682.35	0	0.00	680.00	3	2,877	0.10%
2023/09/06	2	684.52	2	686.00	685.00	0	2,893	0.00%
2023/09/05	2	699.00	1	700.00	697.00	1	2,916	0.03%
2023/09/04	0	0.00	1	726.00	729.00	-1	2,911	-0.03%
2023/09/01	0	720.00	1	725.00	721.00	-1	2,893	-0.03%
2023/08/31	5	721.80	3	724.00	715.00	2	2,863	0.07%
2023/08/30	1	696.00	1	698.00	698.00	0	2,825	0.00%
2023/08/28	0.1	659.60	1	675.00	652.00	-1	2,807	-0.03%
2023/08/25	2	670.00	1	672.00	671.00	1	2,797	0.04%
2023/08/24	0	655.00	0	0.00	652.00	0	2,810	0.00%
2023/08/23	0	662.00	0	0.00	659.00	0	2,816	0.00%
2023/08/22	1	680.97	0	0.00	675.00	1	2,811	0.04%
2023/08/21	0	697.00	0	0.00	691.00	0	2,832	0.00%
2023/08/18	14.7	726.82	1	740.00	719.00	13.7	2,853	0.48%
2023/08/17	3	703.33	2	707.00	718.00	1	2,819	0.04%
2023/08/16	9	700.00	8	691.75	691.00	1	2,820	0.04%
2023/08/15	3	699.00	2	700.00	700.00	1	2,815	0.04%
2023/08/14	5	646.07	5	656.00	650.00	0	2,859	0.00%
2023/08/10	1	731.98	7.3	737.31	716.00	-6.3	2,916	-0.22%
2023/08/09	2.7	938.25	0	0.00	939.00	2.7	2,951	0.09%
2023/08/08	1.1	922.73	0	0.00	927.00	1.1	3,003	0.04%
2023/08/07	1.1	899.55	0	0.00	901.00	1.1	3,038	0.04%
2023/08/04	0	0.00	1.5	891.20	894.00	-1.5	3,067	-0.05%
2023/08/02	2.5	891.99	2.1	879.95	873.00	0.4	3,091	0.01%
2023/08/01	4.1	924.17	4.2	917.47	893.00	-0.1	3,113	0.00%
2023/07/31	0.1	918.50	0	0.00	903.00	0.1	3,114	0.00%
2023/07/28	17	911.90	0	0.00	899.00	17	3,210	0.53%
2023/07/27	4.7	929.73	2	925.50	907.00	2.7	3,228	0.08%
2023/07/26	3.1	906.54	0.1	909.00	905.00	3	3,223	0.09%
2023/07/24	0	0.00	2	994.00	1010.00	-2	3,204	-0.06%
2023/07/21	1	990.00	0.2	987.00	985.00	0.8	3,223	0.02%
2023/07/20	1.1	948.56	2	931.00	955.00	-0.9	3,203	-0.03%
2023/07/19	1	852.00	1	845.00	887.00	0	3,156	0.00%
2023/07/17	1	818.00	1	812.00	806.00	0	3,142	0.00%
2023/07/14	2	776.50	0	0.00	798.00	2	3,128	0.06%
2023/07/13	1	763.00	0	0.00	760.00	1	3,097	0.03%
2023/07/11	1	788.00	0	0.00	787.00	1	3,045	0.03%
2023/07/07	0	0.00	1	806.00	805.00	-1	3,001	-0.03%
2023/07/06	0	812.00	1.1	849.33	802.00	-1.1	2,975	-0.04%
2023/07/05	2	828.63	2	840.00	845.00	0	2,908	0.00%
2023/07/04	1.1	800.08	0	0.00	796.00	1.1	2,850	0.04%
2023/06/30	1	777.00	2	779.00	779.00	-1	2,830	-0.04%
2023/06/29	1	774.00	1	780.00	769.00	0	2,898	0.00%
2023/06/28	2	773.50	3	761.67	771.00	-1	2,933	-0.03%
2023/06/27	1	748.00	1	728.00	752.00	0	3,006	0.00%
2023/06/21	1.1	707.05	0	0.00	704.00	1.1	3,205	0.03%
2023/06/19	0.1	716.00	0	0.00	710.00	0.1	3,260	0.00%
2023/06/14	1	718.00	0	0.00	715.00	1	3,507	0.03%
2023/06/13	0.1	715.00	0	0.00	714.00	0.1	3,600	0.00%
2023/06/09	1	754.00	1	754.00	755.00	0	3,717	0.00%
2023/06/08	1	714.00	0	0.00	726.00	1	3,703	0.03%
2023/06/07	0	753.00	0	0.00	740.00	0	3,706	0.00%
2023/06/06	0	756.00	0	0.00	751.00	0	3,699	0.00%
2023/06/02	1.1	753.48	0	0.00	758.00	1.1	3,754	0.03%
2023/06/01	1	762.00	0	0.00	761.00	1	3,787	0.03%
2023/05/30	0.1	776.79	0	0.00	761.00	0.1	3,753	0.00%
2023/05/29	0	762.00	0	0.00	781.00	0	3,706	0.00%
2023/05/26	1	759.00	2	765.50	762.00	-1	3,682	-0.03%
2023/05/25	1	762.00	0	0.00	762.00	1	3,666	0.03%
2023/05/24	0	0.00	1	787.00	778.00	-1	3,617	-0.03%
2023/05/23	1	802.00	0	0.00	807.00	1	3,566	0.03%
2023/05/22	0	797.00	0	0.00	791.00	0	3,540	0.00%
2023/05/18	3	815.33	3	812.33	798.00	0	3,475	0.00%
2023/05/17	1	810.00	1	815.00	815.00	0	3,408	0.00%
2023/05/12	1	783.00	1	777.00	777.00	0	3,403	0.00%
2023/05/11	0	0.00	0.1	775.00	770.00	-0.1	3,437	0.00%
2023/05/09	1	807.00	2	791.50	779.00	-1	3,686	-0.03%
2023/05/05	1	837.00	2	841.00	832.00	-1	3,734	-0.03%
2023/05/04	0.1	833.00	0	0.00	837.00	0.1	3,683	0.00%
2023/05/02	2	750.00	0	0.00	758.00	2	3,578	0.06%
2023/04/27	1	732.00	1	722.00	735.00	0	3,573	0.00%
2023/04/25	1	731.00	2.1	703.54	704.00	-1.1	3,530	-0.03%
2023/04/24	2	731.50	2	720.50	725.00	0	3,510	0.00%
2023/04/21	3	736.33	4	734.00	711.00	-1	3,484	-0.03%
2023/04/19	0	0.00	1	795.00	846.00	-1	3,436	-0.03%
2023/04/18	1	788.00	1	796.00	788.00	0	3,460	0.00%
2023/04/17	1	774.00	1	784.87	785.00	0	3,505	0.00%
2023/04/13	1	779.00	1	778.00	778.00	0	3,692	0.00%
2023/04/12	0	0.00	1	808.81	788.00	-1	3,791	-0.03%
2023/04/06	1	780.00	0	0.00	808.00	1	4,001	0.02%
2023/03/31	0	0.00	0.2	740.00	740.00	-0.2	4,051	0.00%
2023/03/30	4.1	811.29	4	776.00	756.00	0.1	4,170	0.00%
2023/03/29	3.1	745.75	1	772.00	772.00	2.1	4,120	0.05%
2023/03/28	11	712.09	10.2	722.34	702.00	0.8	4,090	0.02%
2023/03/27	8	711.00	9	707.99	709.00	-1	4,005	-0.03%
2023/03/24	2	679.00	1	700.00	700.00	1	3,908	0.03%
2023/03/23	3	645.67	3	639.00	654.00	0	3,784	0.00%
2023/03/20	1	569.00	3	567.67	561.00	-2	3,833	-0.05%
2023/03/17	2.2	567.22	0	0.00	582.00	2.2	3,809	0.06%
2023/03/16	5	577.60	6	573.33	564.00	-1	3,680	-0.03%
2023/03/15	11	548.57	11	553.73	572.00	0	3,651	0.00%
2023/03/14	5	526.20	9	526.00	520.00	-4	3,643	-0.11%
2023/03/10	3	498.67	2	505.50	496.50	1	3,566	0.03%
2023/03/08	1	502.00	0	0.00	486.50	1	3,542	0.03%
2023/03/07	0	0.00	0.2	500.00	497.50	-0.2	3,522	-0.01%
2023/03/06	1.2	499.17	1	498.00	522.00	0.2	3,491	0.01%
2023/03/02	0	0.00	1	517.00	514.00	-1	3,471	-0.03%
2023/03/01	1	506.00	3.2	508.13	514.00	-2.2	3,495	-0.06%
2023/02/23	2	502.00	1	510.00	510.00	1	3,515	0.03%
2023/02/22	3	500.33	1	496.50	493.00	2	3,530	0.06%
2023/02/21	2	497.75	0	500.00	500.00	2	3,755	0.05%
2023/02/17	1	485.00	1	471.47	499.50	0	4,128	0.00%
2023/02/15	1	458.24	2	461.00	469.00	-1	4,399	-0.02%
2023/02/14	1	477.00	0	0.00	477.00	1	4,429	0.02%
2023/02/13	1	533.00	0	0.00	530.00	1	4,481	0.02%
2023/02/10	3	551.33	7.2	552.39	541.00	-4.2	4,512	-0.09%
2023/02/09	2	531.00	1	527.96	528.00	1	4,414	0.02%
2023/02/08	2.2	490.94	3	496.42	514.00	-0.8	4,361	-0.02%
2023/02/07	19	447.45	19	451.18	468.00	0	4,205	0.00%
2023/02/06	8	432.38	8	435.00	425.50	0	4,157	0.00%
2023/02/03	1.1	412.57	1	415.50	411.50	0.1	4,129	0.00%
2023/02/02	2	407.75	2	407.75	407.50	0	4,131	0.00%
2023/02/01	3	408.67	2	404.25	404.50	1	4,181	0.02%
2023/01/31	2	401.75	2	404.50	412.50	0	4,241	0.00%
2023/01/30	2	410.00	0	0.00	398.00	2	4,283	0.05%
2023/01/17	1	404.49	3	406.33	402.00	-2	4,314	-0.05%
2023/01/16	3	389.50	1	391.50	394.00	2	4,306	0.05%
2023/01/13	1	384.52	1	385.50	383.50	0	4,323	0.00%
2023/01/12	6	390.06	5	389.60	384.50	1	4,373	0.02%
2023/01/11	3	409.13	3	394.50	394.50	0	4,396	0.00%
2023/01/10	1	408.50	2	413.50	407.00	-1	4,411	-0.02%
2023/01/09	1	410.94	1	412.00	412.00	0	4,476	0.00%
2023/01/06	4	414.88	3	414.50	406.50	1	4,578	0.02%
2023/01/05	1	414.50	1	414.50	414.50	0	4,692	0.00%
2023/01/04	3	435.33	3	428.33	426.00	0	4,737	0.00%
2023/01/03	3.2	426.97	5.1	428.88	434.50	-1.9	4,817	-0.04%
2022/12/30	5	422.40	4	424.38	414.50	1	4,864	0.02%
2022/12/29	4	409.97	4	413.63	420.00	0	4,806	0.00%
2022/12/28	1	415.00	1	411.50	411.50	0	4,788	0.00%
2022/12/27	1	420.91	1	412.50	412.50	0	4,834	0.00%
2022/12/26	2	418.00	2	420.00	419.00	0	4,911	0.00%
2022/12/23	1	418.00	1	406.50	406.50	0	4,966	0.00%
2022/12/22	1	409.50	2	418.50	416.00	-1	5,012	-0.02%
2022/12/21	7	404.00	7	404.36	405.00	0	5,008	0.00%
2022/12/20	1	408.10	1	388.00	388.00	0	5,041	0.00%
2022/12/19	1	389.50	1	397.50	397.50	0	5,055	0.00%
2022/12/16	3	386.49	3	384.17	383.50	0	5,127	0.00%
2022/12/14	1	408.32	1	402.00	402.00	0	5,271	0.00%
2022/12/13	1	400.00	1	402.00	402.00	0	5,280	0.00%
2022/12/08	1	406.28	1	383.00	387.50	0	5,448	0.00%
2022/12/07	4	410.47	5	408.40	400.00	-1	5,430	-0.02%
2022/12/06	2	444.00	1	418.00	418.00	1	5,360	0.02%
2022/12/05	3	450.00	0	0.00	464.00	3	5,320	0.06%
2022/12/02	0	0.00	4	465.88	463.00	-4	5,353	-0.07%
2022/12/01	2	446.00	0	0.00	446.00	2	5,378	0.04%
2022/11/30	0	0.00	1	449.00	449.00	-1	5,450	-0.02%
2022/11/28	0	0.00	1	428.00	428.00	-1	5,449	-0.02%
2022/11/25	1	416.50	0	0.00	416.00	1	5,431	0.02%
2022/11/18	0	0.00	0.2	427.00	429.00	-0.2	5,360	0.00%
2022/11/17	4.2	435.14	4	431.38	428.50	0.2	5,353	0.00%
2022/11/16	2	407.00	2.1	418.33	421.00	-0.1	5,134	0.00%
2022/11/15	3.1	381.76	4.1	388.62	401.50	-1	4,963	-0.02%
2022/11/14	4.1	361.63	4	359.88	365.00	0.1	4,767	0.00%
2022/11/11	0	0.00	3	354.50	355.00	-3	4,688	-0.06%
2022/11/10	1	324.00	1	323.00	323.00	0	4,615	0.00%
2022/11/09	2	324.00	2	319.00	320.00	0	4,639	0.00%
2022/11/08	3	327.00	2.5	326.24	317.50	0.5	4,652	0.01%
2022/11/01	3	292.00	3	296.67	302.50	0	4,386	0.00%
2022/10/31	0	0.00	1	276.00	275.00	-1	4,296	-0.02%
2022/10/28	1	276.00	0	0.00	268.00	1	4,270	0.02%
2022/10/27	2	271.75	2	273.50	276.00	0	4,224	0.00%
2022/10/26	2	262.25	2	261.25	270.50	0	4,167	0.00%
2022/10/25	2	256.50	2	261.50	258.50	0	4,124	0.00%
2022/10/24	1	266.50	1.1	264.82	263.00	-0.1	4,078	0.00%
2022/10/21	1	268.00	1	260.00	258.50	0	4,067	0.00%
2022/10/20	1.1	273.91	1	270.50	270.50	0.1	4,035	0.00%
2022/10/19	1	281.00	2	282.25	284.00	-1	3,990	-0.03%
2022/10/17	2	297.75	3	285.67	288.50	-1	3,967	-0.03%
2022/10/14	4	314.88	4	314.50	303.00	0	3,877	0.00%
2022/10/13	11.5	339.00	9	326.11	309.50	2.5	3,766	0.07%
2022/10/12	3	343.00	1	345.00	343.50	2	3,646	0.05%
2022/10/11	5	347.70	4	340.13	348.50	1	3,573	0.03%
2022/10/07	7	331.79	6	334.25	334.00	1	3,434	0.03%
2022/10/06	3	322.67	5.1	325.01	328.00	-2.1	3,349	-0.06%
2022/10/05	17	327.06	16	324.97	320.00	1	3,347	0.03%
2022/10/04	7	326.82	9	329.17	325.00	-2	3,387	-0.06%
2022/10/03	8	327.44	9	326.56	317.50	-1	3,344	-0.03%
2022/09/30	5	313.00	7	320.00	327.50	-2	3,269	-0.06%
2022/09/29	6	310.75	8	311.13	307.00	-2	3,182	-0.06%
2022/09/28	6	309.08	1	298.00	297.00	5	3,126	0.16%
2022/09/27	2	312.00	2	310.75	308.50	0	3,064	0.00%
2022/09/26	2	324.25	2	319.50	311.50	0	3,003	0.00%
2022/09/23	4	335.13	9	330.61	330.00	-5	3,024	-0.17%
2022/09/22	13	322.08	12	325.21	333.00	1	3,173	0.03%
2022/09/21	2	306.00	2	311.00	310.00	0	3,170	0.00%
2022/09/20	3	306.50	1	307.50	305.00	2	3,174	0.06%
2022/09/19	1	311.50	0	0.00	294.00	1	3,143	0.03%
2022/09/16	3	313.17	3	311.50	308.00	0	3,103	0.00%
2022/09/15	5	312.30	5	311.60	312.50	0	3,099	0.00%
2022/09/12	11	298.05	12	292.50	294.50	-1	3,275	-0.03%
2022/09/08	1	297.00	0	0.00	295.50	1	3,303	0.03%
2022/09/07	1	289.50	2	282.25	281.00	-1	3,331	-0.03%
2022/09/06	4	300.25	2	305.25	294.00	2	3,336	0.06%
2022/09/05	1	294.00	0	0.00	295.50	1	3,259	0.03%
2022/09/01	1	331.00	0	0.00	331.00	1	3,250	0.03%
2022/08/31	1	353.00	0	0.00	339.00	1	3,248	0.03%
2022/08/26	0	0.00	3	349.00	350.00	-3	3,212	-0.09%
2022/08/25	3	345.00	0	0.00	346.50	3	3,202	0.09%
2022/08/22	1	317.00	0	0.00	320.00	1	3,160	0.03%
2022/08/19	0	0.00	2.4	318.71	319.00	-2.4	3,150	-0.08%
2022/08/17	4	303.00	5	305.40	305.50	-1	3,028	-0.03%
2022/08/16	2.1	292.86	0	0.00	301.00	2.1	2,955	0.07%
2022/08/15	1.3	280.65	0	0.00	284.00	1.3	2,863	0.05%
2022/08/12	2	261.50	2	263.00	268.00	0	2,788	0.00%
2022/08/10	0	0.00	1	242.50	236.50	-1	2,672	-0.04%
2022/08/05	0	0.00	2	230.00	230.50	-2	2,631	-0.08%
2022/08/04	6	222.00	0	0.00	224.00	6	2,620	0.23%
2022/08/03	3	218.50	5	219.90	220.00	-2	2,618	-0.08%
2022/08/02	2	226.50	1	219.00	225.00	1	2,596	0.04%
2022/08/01	1	234.00	5	223.50	222.00	-4	2,564	-0.16%
2022/07/28	1	243.00	0	0.00	238.00	1	2,512	0.04%
2022/07/27	0	0.00	1	235.50	231.50	-1	2,480	-0.04%
2022/07/25	1	258.00	0	0.00	241.00	1	2,415	0.04%
2022/07/22	0	0.00	1.3	240.54	240.50	-1.3	2,340	-0.06%
2022/07/21	1	227.00	1	226.00	227.00	0	2,284	0.00%
2022/07/19	1	230.50	0	0.00	220.50	1	2,257	0.04%
2022/07/15	0	0.00	1	215.50	218.00	-1	2,190	-0.05%
2022/07/14	1	217.00	0	0.00	220.50	1	2,155	0.05%
2022/07/12	2	233.50	3	229.50	224.00	-1	2,041	-0.05%
2022/07/11	7	235.07	1	232.00	237.50	6	1,948	0.31%
2022/07/08	10.3	224.28	16	223.56	216.00	-5.7	1,891	-0.30%
2022/07/05	1	253.00	2	250.50	255.50	-1	1,722	-0.06%
2022/07/04	1	245.00	1	243.50	241.00	0	1,656	0.00%
2022/07/01	1	259.50	1	261.50	245.00	0	1,619	0.00%
2022/06/30	4	265.63	4	263.75	266.00	0	1,522	0.00%
2022/06/29	2	257.00	1	261.50	261.50	1	1,229	0.08%
2022/06/28	2	248.25	1.2	237.76	238.00	0.8	1,088	0.07%
2022/06/27	2	228.50	4	237.00	243.00	-2	1,009	-0.20%
2022/06/24	2	239.25	4	237.50	237.00	-2	954	-0.21%
2022/06/23	4	243.88	7	246.14	245.00	-3	894	-0.34%
2022/06/22	7	250.21	1	245.00	244.00	6	798	0.75%
2022/06/21	3	235.00	7	235.71	244.50	-4	636	-0.63%
2022/06/20	11	244.00	10	247.05	222.50	1	555	0.18%
2022/06/17	2	225.75	4	227.75	239.00	-2	427	-0.47%
2022/06/16	5	222.30	4	221.25	219.50	1	353	0.28%
2022/06/15	1	209.50	0	0.00	210.00	1	268	0.37%
2022/06/13	1	192.50	0	0.00	190.00	1	216	0.46%
2022/06/10	0	0.00	1	191.50	189.00	-1	200	-0.50%
2022/05/19	1	167.50	1	172.00	165.00	0	199	0.00%
2022/05/18	1	162.50	0	0.00	166.50	1	186	0.54%
2022/05/11	1	161.00	0	0.00	160.50	1	181	0.55%
2022/04/25	1	157.50	1.2	159.48	158.00	-0.2	175	-0.09%
2022/04/20	0	0.00	0.1	166.86	166.00	-0.1	201	-0.07%
2022/04/15	0.1	173.00	0	0.00	166.50	0.1	215	0.05%
2022/04/12	0	0.00	1	173.00	174.00	-1	228	-0.44%
2022/04/11	0.1	179.00	0	0.00	177.50	0.1	230	0.04%
2022/04/06	0	0.00	1	179.50	179.00	-1	232	-0.43%
2022/03/21	2	175.00	0	0.00	177.50	2	249	0.80%
2022/03/10	2	178.00	1	176.00	176.50	1	249	0.40%
2022/03/08	0	0.00	0.3	175.82	174.50	-0.3	244	-0.12%
2022/03/07	0.2	178.25	4	177.00	176.50	-3.8	243	-1.56%
2022/03/04	0	0.00	3	183.83	181.50	-3	242	-1.24%
2022/03/03	6	185.67	0	0.00	185.00	6	244	2.46%
2022/02/23	0.1	181.00	0	0.00	180.50	0.1	258	0.04%
2022/02/21	0.1	181.50	0	0.00	183.00	0.1	271	0.04%
2022/01/25	1	178.50	0	0.00	175.00	1	286	0.35%
2022/01/21	0	0.00	1	173.50	171.50	-1	291	-0.34%
2022/01/17	0	0.00	1	181.00	181.50	-1	297	-0.34%
2022/01/14	3	186.17	2	185.75	184.00	1	293	0.34%
2022/01/13	1	169.50	3	164.01	171.00	-2	272	-0.75%
2022/01/10	0	0.00	99.9	166.89	172.00	-99.9	269	-37.00%
2022/01/07	0	0.00	60.6	170.16	169.50	-60.6	265	-22.85%
2022/01/06	0	0.00	41.2	175.04	173.00	-41.2	261	-15.78%
2022/01/05	0	0.00	120.6	177.96	177.00	-120.6	260	-46.27%	大賣/鉅額交易
2022/01/04	0	0.00	45	179.13	180.00	-45	264	-16.99%
2022/01/03	0	0.00	36	183.29	181.00	-36	270	-13.33%
2021/12/30	0	0.00	36	184.57	184.00	-36	270	-13.29%
2021/12/28	0	0.00	2	188.25	186.00	-2	275	-0.73%
2021/12/27	0	0.00	1.1	186.50	187.50	-1.1	277	-0.40%
2021/12/13	5	198.50	0	0.00	196.00	5	277	1.80%
2021/12/08	0	0.00	5	203.00	202.50	-5	290	-1.72%
2021/12/07	5	203.00	0	0.00	202.50	5	295	1.69%
2021/12/06	0	0.00	15.4	204.04	205.00	-15.4	301	-5.11%
2021/11/29	5	199.20	5	203.00	198.00	0	402	0.00%
2021/11/26	4	200.63	4	203.00	200.00	0	409	0.00%
2021/11/24	3	199.50	0	0.00	200.50	3	421	0.71%
2021/11/23	2	199.50	0	0.00	199.50	2	428	0.47%
2021/11/22	0	0.00	7	203.29	202.00	-7	426	-1.64%
2021/11/19	2	206.75	1	205.50	204.00	1	436	0.23%
2021/11/17	0	0.00	0.1	206.12	206.00	-0.1	425	-0.03%
2021/11/15	0	0.00	0	203.50	203.50	0	433	0.00%
2021/11/11	1	211.50	0	212.50	209.00	1	430	0.23%
2021/11/10	1	215.50	2	217.00	215.00	-1	432	-0.23%
2021/11/05	1.1	217.27	0	0.00	217.00	1.1	457	0.24%
2021/11/03	0.8	219.78	0	0.00	218.50	0.8	460	0.17%
2021/11/01	1	215.50	1	215.01	214.50	0	465	0.00%
2021/10/29	9.1	218.99	0	0.00	218.00	9.1	464	1.96%
2021/10/28	0.2	207.00	0	0.00	211.50	0.2	460	0.04%
2021/10/25	0	0.00	0	206.00	206.00	0	471	0.00%
2021/10/20	0	0.00	0	203.50	202.00	0	482	0.00%
2021/10/19	0.3	206.00	0	0.00	205.00	0.3	491	0.06%
2021/10/18	0	0.00	0.2	202.00	202.00	-0.2	518	-0.05%
2021/10/14	0	0.00	1	210.50	207.50	-1	567	-0.18%
2021/10/13	1	215.00	0	214.00	211.00	1	575	0.17%
2021/10/12	5	221.10	0	0.00	214.50	5	575	0.87%
2021/10/08	0	218.00	0	0.00	219.50	0	568	0.01%
2021/10/06	10.1	208.21	0	0.00	204.50	10.1	568	1.77%
2021/10/05	56	204.27	1	204.50	203.50	55	572	9.61%
2021/10/01	0	0.00	56.1	215.13	208.50	-56.1	569	-9.86%
2021/09/30	9	217.94	0	0.00	219.00	9	566	1.59%
2021/09/29	0	0.00	0	221.00	217.50	0	569	0.00%
2021/09/24	19	222.21	0	0.00	222.00	19	580	3.27%
2021/09/23	26	219.77	0	0.00	221.00	26	585	4.44%
2021/09/22	2	215.00	3	216.67	216.50	-1	591	-0.17%
2021/09/16	0	0.00	0	223.00	222.50	0	625	0.00%
2021/09/15	0	0.00	64	220.10	225.00	-64	627	-10.20%
2021/09/14	2	227.00	2	224.50	224.00	0	622	0.00%
2021/09/13	0	0.00	2	237.25	229.00	-2	625	-0.32%
2021/09/10	2	235.00	0.1	235.68	233.00	1.9	639	0.30%
2021/09/09	1	238.00	0	0.00	237.50	1	644	0.16%
2021/09/08	2	242.23	3	240.17	235.00	-1	660	-0.15%
2021/09/07	7	231.00	10	235.39	226.00	-3	644	-0.47%
2021/09/06	4.1	299.51	1	300.00	303.00	3.1	596	0.51%
2021/09/02	1	296.00	1	298.50	287.50	0	561	0.00%
2021/09/01	1.3	296.60	2	295.75	295.50	-0.8	554	-0.14%
2021/08/31	3	290.83	4	290.88	294.00	-1	545	-0.18%
2021/08/30	5	288.90	2	293.00	286.50	3	540	0.55%
2021/08/26	1.7	282.92	0	0.00	289.50	1.7	524	0.31%
2021/08/25	1	284.00	1	279.00	279.00	0	517	0.00%
2021/08/19	0	0.00	2	261.00	254.50	-2	568	-0.35%
2021/08/10	0	0.00	2	279.50	276.00	-2	737	-0.27%
2021/08/09	2	282.50	0	0.00	282.00	2	793	0.25%
2021/08/05	2	287.50	2	284.25	284.00	0	812	0.00%
2021/08/02	0	0.00	15	275.37	278.00	-15	853	-1.76%
2021/07/30	3	286.50	1	292.00	277.00	2	867	0.23%
2021/07/29	0	0.00	2	289.00	289.00	-2	867	-0.23%
2021/07/23	2	282.00	0	0.00	277.50	2	901	0.22%
2021/07/22	2	297.50	3.3	288.17	281.50	-1.3	910	-0.14%
2021/07/21	2.3	301.83	2	297.25	311.00	0.3	909	0.03%
2021/07/20	2	288.75	1.2	293.12	283.00	0.8	883	0.09%
2021/07/19	0	0.00	0.3	277.30	280.00	-0.3	879	-0.03%
2021/07/14	0.1	265.00	0	0.00	264.00	0.1	905	0.01%
2021/07/12	17	270.24	2.2	270.55	269.50	14.8	909	1.63%
2021/07/09	1	275.50	0	0.00	274.00	1	918	0.11%
2021/07/08	0	0.00	1.3	275.88	275.50	-1.3	946	-0.14%
2021/06/29	2	285.50	0	0.00	285.00	2	1,161	0.17%
2021/06/28	0	280.00	0	0.00	278.50	0	1,170	0.00%
2021/06/25	1	285.50	0	0.00	289.50	1	1,153	0.09%
2021/06/23	4	261.38	0	0.00	259.50	4	1,137	0.35%
2021/06/21	0	0.00	4	253.00	255.50	-4	1,128	-0.35%
2021/06/16	0	0.00	1	266.00	260.00	-1	1,082	-0.09%
2021/06/09	0	0.00	1	262.00	258.00	-1	1,090	-0.09%
2021/06/07	0	0.00	3	263.17	264.00	-3	1,107	-0.27%
2021/06/02	1	240.00	1.1	240.93	248.50	-0.1	1,134	0.00%
2021/06/01	4	260.75	4	264.13	254.50	0	1,131	0.00%
2021/05/28	2	261.25	6	261.73	260.00	-4	1,102	-0.36%
2021/05/27	4	263.50	1.6	265.95	265.00	2.4	1,096	0.22%
2021/05/26	0.3	274.00	0	0.00	274.00	0.3	1,072	0.03%
2021/05/25	0.3	304.00	0	0.00	304.00	0.3	1,071	0.03%
2021/05/24	1.1	336.50	1	330.00	337.50	0.1	1,071	0.00%
2021/05/21	16	329.03	5	332.00	329.50	11	1,066	1.03%
2021/05/20	7	337.29	8	336.94	339.00	-1	1,010	-0.10%
2021/05/19	4	294.25	15	288.40	308.50	-11	972	-1.13%
2021/05/18	27	276.61	15	281.63	280.50	12	925	1.30%
2021/05/17	50.2	272.96	7	280.17	282.00	43.1	902	4.77%
2021/05/14	1	256.50	0	0.00	256.50	1	846	0.12%
2021/05/13	1	229.50	1	221.50	233.50	0	839	0.00%
2021/05/12	1	245.50	0	0.00	224.50	1	826	0.12%
2021/05/11	1	244.50	2	247.50	247.50	-1	796	-0.13%
2021/05/10	13.1	256.98	0	0.00	254.00	13.1	788	1.66%
2021/05/07	1	261.00	1	259.50	258.50	0	796	0.00%
2021/05/06	5.5	251.63	0.3	255.03	243.00	5.2	816	0.64%
2021/05/05	2	245.50	0	0.00	248.00	2	838	0.24%
2021/05/04	16	260.19	0.1	256.00	244.00	15.9	847	1.88%
2021/05/03	2	259.50	0	0.00	255.00	2	823	0.24%
2021/04/28	1	265.00	1	252.50	255.50	0	804	0.00%
2021/04/27	2	259.00	2	259.00	258.00	0	794	0.00%
2021/04/23	2	237.25	1	238.00	235.50	1	784	0.13%
2021/04/22	1	233.00	0	0.00	227.00	1	780	0.13%
2021/04/21	0	0.00	1	241.00	232.50	-1	782	-0.13%
2021/04/20	5	238.10	0	0.00	236.00	5	778	0.64%
2021/04/15	0	0.00	1	246.00	245.00	-1	834	-0.12%
2021/04/14	1.5	250.30	0	0.00	250.50	1.5	823	0.18%
2021/04/13	32	275.19	1	253.00	249.00	31	805	3.85%
2021/04/12	4	276.50	0	0.00	276.50	4	746	0.54%
2021/04/09	7	246.29	2	243.50	251.50	5	745	0.67%
2021/04/08	1	235.00	1	231.00	229.00	0	719	0.00%
2021/04/07	17	240.53	1	243.00	229.50	16	710	2.25%
2021/04/06	13	233.62	0	0.00	235.00	13	680	1.91%
2021/04/01	22.8	209.38	2	210.50	214.00	20.8	641	3.24%
2021/03/31	164	197.05	0	0.00	197.50	164	590	27.77%	大買/鉅額交易
2021/03/30	0	0.00	1	192.50	194.00	-1	575	-0.17%
2021/03/29	1	193.50	0	0.00	194.00	1	578	0.17%
2021/03/24	0	0.00	16	188.63	187.50	-16	616	-2.60%
2021/03/22	14	189.79	0	0.00	189.50	14	642	2.18%
2021/03/18	2	190.00	0	0.00	190.50	2	639	0.31%
2021/03/11	1	199.00	1	197.00	194.00	0	646	0.00%
2021/03/10	1	198.50	0	0.00	198.50	1	638	0.16%
2021/03/04	0	0.00	1	187.00	186.00	-1	648	-0.15%
2021/03/02	1	189.50	0	0.00	188.50	1	645	0.15%
2021/01/26	0	0.00	2	172.50	171.00	-2	656	-0.30%
2021/01/20	0	0.00	351.5	159.72	157.00	-351.5	728	-48.24%	大賣/鉅額交易
2021/01/19	0	0.00	94	162.64	161.00	-94	755	-12.43%
2021/01/15	1	160.50	0	0.00	160.00	1	816	0.12%
2021/01/13	1	169.00	32	170.22	169.50	-31	843	-3.68%
2021/01/12	1	176.00	0	0.00	168.50	1	851	0.12%
2021/01/11	6	189.33	6.3	190.24	183.50	-0.3	803	-0.04%
2021/01/06	0	0.00	1	190.00	186.50	-1	769	-0.13%
2021/01/05	0	0.00	2	195.50	194.00	-2	754	-0.26%
2021/01/04	3	197.83	0	0.00	196.00	3	752	0.40%
2020/12/31	1	196.00	0	0.00	196.50	1	748	0.13%
2020/12/25	0	0.00	1	201.00	200.50	-1	736	-0.14%
2020/12/22	0	0.00	1	209.00	198.00	-1	729	-0.14%
2020/12/21	1	208.00	0	0.00	210.00	1	721	0.14%
2020/12/17	1	193.00	0.3	190.00	193.00	0.7	699	0.10%
2020/12/16	0	0.00	0	187.00	187.00	0	683	0.00%
2020/12/02	26	185.10	0	0.00	193.50	26	677	3.84%
2020/11/27	3	174.67	0	0.00	176.50	3	679	0.44%
2020/11/24	0	0.00	0	178.00	175.00	0	685	-0.01%
2020/11/17	80	175.36	0	0.00	173.50	80	682	11.72%
2020/11/16	0	0.00	25	174.74	174.00	-25	683	-3.66%
2020/11/13	0.3	176.00	0	0.00	179.50	0.3	676	0.05%
2020/11/12	0.3	178.50	0.3	182.50	175.00	0	667	0.00%
2020/11/10	0	0.00	6	185.92	182.50	-6	656	-0.91%
2020/11/09	0.1	196.00	25	191.70	185.50	-24.9	649	-3.83%
2020/11/06	16	229.13	2	233.50	233.50	14	608	2.30%
2020/11/05	3	229.17	4	230.25	229.00	-1	594	-0.17%
2020/11/04	8	233.69	4	243.00	233.00	4	586	0.68%
2020/11/03	3.9	226.88	3	228.17	235.50	0.9	570	0.15%
2020/11/02	5	228.10	0	0.00	225.00	5	557	0.90%
2020/10/30	6.6	242.86	8	243.13	242.00	-1.4	533	-0.27%
2020/10/29	3.3	226.91	4	225.75	236.50	-0.7	508	-0.14%
2020/10/28	4	230.25	3	234.00	223.50	1	485	0.21%
2020/10/27	0	0.00	0.5	228.58	232.50	-0.5	463	-0.10%
2020/10/26	4.3	221.19	4.1	223.66	226.50	0.2	427	0.05%
2020/10/23	10	205.10	14	205.07	215.00	-4	395	-1.01%
2020/10/22	6	191.83	11	196.73	201.50	-5	342	-1.46%
2020/10/20	0	0.00	6	185.67	185.50	-6	293	-2.05%
2020/10/15	7	174.57	0	0.00	175.00	7	277	2.52%
2020/10/12	7	173.00	0	0.00	173.50	7	287	2.44%
2020/10/07	1	173.00	0	0.00	173.00	1	290	0.34%
2020/10/05	1	175.00	0	0.00	178.00	1	300	0.33%
2020/09/17	1	179.00	0	0.00	178.00	1	340	0.29%
2020/09/16	3	179.50	3	179.00	179.50	0	342	0.00%
2020/09/15	3	176.17	0	0.00	178.50	3	341	0.88%
2020/09/11	0	0.00	16	170.22	172.00	-16	361	-4.43%
2020/09/09	16	170.84	13	168.69	171.50	3	375	0.80%
2020/09/08	2	174.50	0	0.00	171.00	2	378	0.53%
2020/09/07	4	174.75	0	0.00	172.50	4	386	1.04%
2020/09/04	3	167.00	0	0.00	167.50	3	398	0.75%
2020/09/03	1	164.50	0	0.00	162.50	1	406	0.25%
2020/09/01	2	163.25	0	0.00	163.00	2	508	0.39%
2020/08/31	1	166.00	0	0.00	164.00	1	513	0.19%
2020/08/27	5	162.20	0	0.00	160.50	5	506	0.99%
2020/08/26	0	0.00	6	157.25	157.50	-6	500	-1.20%
2020/08/25	17	156.85	1	157.50	156.50	16	499	3.20%
2020/08/19	1	151.00	0	0.00	149.50	1	495	0.20%
2020/08/18	1	151.00	1	151.00	150.50	0	501	0.00%
2020/08/17	0	0.00	1	149.50	149.00	-1	504	-0.20%
2020/08/10	4	155.00	1	152.50	152.00	3	506	0.59%
2020/08/06	1	156.50	1	154.50	154.50	0	513	0.00%
2020/08/03	23	150.00	0	0.00	149.50	23	519	4.42%
2020/07/30	1	152.00	15	152.97	152.00	-14	541	-2.58%
2020/07/29	0	0.00	6	152.50	153.00	-6	544	-1.10%
2020/07/24	1	155.50	31	156.27	155.00	-30	544	-5.51%
2020/07/23	2	160.00	0	0.00	158.50	2	542	0.37%
2020/07/22	7	162.50	1	163.50	162.00	6	542	1.11%
2020/07/20	1	159.50	19	157.00	158.50	-18	537	-3.35%
2020/07/17	0	0.00	7	161.07	157.00	-7	538	-1.30%
2020/07/16	1	164.00	4	161.50	163.50	-3	538	-0.56%
2020/07/15	1	162.50	1	159.50	161.00	0	546	0.00%
2020/07/14	1	163.50	0	0.00	160.00	1	547	0.18%
2020/07/13	1	165.50	0	0.00	164.00	1	546	0.18%
2020/07/10	3	166.50	0	0.00	165.50	3	547	0.55%
2020/07/06	0	0.00	3	174.17	173.50	-3	550	-0.55%
2020/07/03	3	177.50	0	0.00	178.50	3	549	0.55%
2020/06/29	4	174.50	0	0.00	177.50	4	527	0.76%
2020/06/19	2	175.00	2	176.00	172.50	0	525	0.00%
2020/06/12	0	0.00	0.3	161.50	161.50	-0.3	504	-0.06%
2020/06/09	6	176.58	4	178.25	172.00	2	518	0.39%
2020/06/08	1	171.50	0	0.00	171.50	1	481	0.21%
2020/06/01	4	150.50	0	0.00	151.50	4	518	0.77%
2020/05/29	0	0.00	4	146.63	148.50	-4	527	-0.76%
2020/05/28	2	147.00	2	148.00	147.50	0	532	0.00%
2020/05/20	4	148.00	0	0.00	148.00	4	632	0.63%
2020/05/15	7	147.29	0	0.00	145.00	7	679	1.03%
2020/05/14	0.1	148.50	7	148.29	147.50	-6.9	675	-1.02%
2020/05/08	5	157.20	0	0.00	152.50	5	672	0.74%
2020/05/07	0.2	156.00	0	0.00	156.00	0.2	672	0.03%
2020/05/05	2	148.50	0	0.00	150.00	2	662	0.30%
2020/05/04	0	0.00	1	147.00	147.00	-1	664	-0.15%
2020/04/29	1	147.00	0	0.00	147.50	1	667	0.15%
2020/04/22	20	142.00	0	0.00	144.00	20	683	2.92%
2020/04/21	0	0.00	21	143.02	142.00	-21	680	-3.08%
2020/04/20	18	146.08	0	0.00	148.00	18	677	2.66%
2020/04/17	43	142.86	0	0.00	143.00	43	675	6.37%
2020/04/16	0	0.00	31	142.92	142.50	-31	675	-4.59%
2020/04/15	0	0.00	30	142.28	142.50	-30	672	-4.46%
2020/04/14	0	0.00	2	141.00	141.00	-2	672	-0.30%
2020/04/13	2	140.00	0	0.00	140.00	2	665	0.30%
2020/04/08	1	140.00	1	139.00	140.00	0	655	0.00%
2020/04/06	2	132.00	2	133.50	134.50	0	656	0.00%
2020/04/01	0	0.00	1	131.50	132.50	-1	656	-0.15%
2020/03/31	1	133.00	1	134.00	133.00	0	655	0.00%
2020/03/30	112	132.21	1	132.50	132.00	111	655	16.93%	大買/鉅額交易
2020/03/26	69	132.84	0	0.00	133.50	69	649	10.63%
2020/03/25	40	132.53	0	0.00	132.50	40	646	6.19%
2020/03/24	3	126.50	0	0.00	126.50	3	639	0.47%
2020/03/23	27	123.26	1	123.50	120.50	26	635	4.09%
2020/03/20	51	118.50	2	118.50	118.50	49	633	7.73%
2020/03/19	1	112.50	0	0.00	108.00	1	634	0.16%
2020/03/17	1	127.50	1	128.50	128.00	0	621	0.00%
2020/03/13	2	145.00	2	147.50	150.00	0	578	0.00%
2020/03/11	3	167.00	1	168.00	163.00	2	522	0.38%
2020/03/10	0	0.00	1	162.50	156.50	-1	475	-0.21%
2020/03/06	1	149.00	0	0.00	150.50	1	444	0.23%
2020/03/05	0	0.00	1	152.50	152.50	-1	440	-0.23%
2020/02/27	0	0.00	1	166.00	162.50	-1	413	-0.24%
2020/02/26	2	168.25	1	170.00	163.00	1	402	0.25%
2020/02/24	0	0.00	1	163.00	164.50	-1	371	-0.27%
2020/02/21	2	164.50	1	163.00	163.00	1	365	0.27%
2020/02/20	0	0.00	1	162.00	162.50	-1	345	-0.29%
2020/02/06	0	0.00	2	154.25	155.00	-2	346	-0.58%
2020/02/05	1	153.00	2	152.25	152.00	-1	341	-0.29%
2020/02/04	2	151.00	0	0.00	150.00	2	343	0.58%
2020/01/07	0	0.00	1	143.00	142.50	-1	416	-0.24%
2019/12/24	2	154.00	0	0.00	151.00	2	607	0.33%
2019/12/16	0	0.00	1	149.00	148.50	-1	755	-0.13%
2019/12/13	0	0.00	1	153.00	151.50	-1	785	-0.13%
2019/12/02	0	0.00	1	158.50	158.50	-1	825	-0.12%
2019/11/08	2	162.50	0	0.00	162.00	2	850	0.24%
2019/10/24	0	0.00	1	162.50	160.00	-1	1,059	-0.09%
2019/10/21	1	159.00	0	0.00	159.00	1	1,072	0.09%
2019/10/09	8	184.94	3	183.83	182.00	5	1,050	0.48%
2019/10/08	6	188.08	9	188.44	187.00	-3	1,040	-0.29%
2019/10/07	9	183.56	8	185.50	183.50	1	1,011	0.10%
2019/10/04	11	184.59	9	186.11	183.50	2	1,007	0.20%
2019/10/03	7	182.64	3	184.17	181.00	4	987	0.41%
2019/10/02	1	184.00	7	178.64	187.00	-6	965	-0.62%
2019/10/01	1	169.00	1	169.50	171.50	0	939	0.00%
2019/09/27	0	0.00	1	169.00	169.00	-1	934	-0.11%
2019/09/26	0	0.00	1	168.50	165.50	-1	933	-0.11%
2019/09/25	9	173.28	7	175.00	171.50	2	921	0.22%
2019/09/24	4	174.25	1	175.50	173.50	3	911	0.33%
2019/09/23	1	177.00	0	0.00	176.00	1	896	0.11%
2019/09/20	0	0.00	1	169.00	169.50	-1	863	-0.12%
2019/09/19	4	167.38	2	165.75	170.00	2	841	0.24%
2019/09/18	2	158.25	1	159.00	160.50	1	783	0.13%
2019/09/09	1	156.50	1	153.50	152.50	0	753	0.00%
2019/08/27	0	0.00	2	152.00	150.00	-2	693	-0.29%
2019/08/26	2	150.00	0	0.00	149.00	2	691	0.29%
2019/08/21	5	159.50	6	155.83	154.00	-1	679	-0.15%
2019/08/20	1	155.00	1	155.00	155.00	0	664	0.00%
2019/08/12	15	148.40	15	145.00	144.50	0	634	0.00%
2019/08/07	0	0.00	37	155.81	152.00	-37	652	-5.67%
2019/08/06	39	149.18	1	147.50	148.00	38	636	5.97%
2019/08/05	0	0.00	27	144.98	144.00	-27	621	-4.35%
2019/08/02	27	160.41	0	0.00	157.00	27	597	4.52%
2019/08/01	0	0.00	34	167.75	159.50	-34	578	-5.88%
2019/07/31	36	153.49	2	159.00	161.00	34	534	6.36%
2019/07/30	1	198.00	34	218.96	193.50	-33	493	-6.69%
2019/07/29	46	204.41	17	208.76	215.00	29	461	6.28%
2019/07/26	1	193.00	3	188.50	195.50	-2	435	-0.46%
2019/07/25	0	0.00	2	186.00	187.50	-2	420	-0.48%
2019/07/22	0	0.00	4	188.25	181.00	-4	401	-1.00%
2019/07/19	0	0.00	1	174.00	178.50	-1	372	-0.27%
2019/07/18	1	170.00	0	0.00	172.00	1	358	0.28%
2019/07/16	0	0.00	1	163.50	165.50	-1	340	-0.29%
2019/07/15	1	159.50	0	0.00	164.00	1	334	0.30%
2019/07/11	0	0.00	1	155.50	153.50	-1	319	-0.31%
2019/07/10	1	156.00	0	0.00	156.00	1	311	0.32%
2019/07/08	2	152.00	2	152.75	151.50	0	306	0.00%
2019/07/05	2	153.75	1	156.50	155.50	1	299	0.33%
2019/07/04	0	0.00	3	149.50	150.50	-3	295	-1.02%
2019/07/03	3	153.33	1	150.00	149.50	2	297	0.67%
2019/07/02	4	148.50	0	0.00	147.50	4	292	1.37%
2019/07/01	8	146.69	0	0.00	147.00	8	295	2.71%
2019/06/21	0	0.00	1	147.50	147.00	-1	432	-0.23%
2019/06/20	1	149.00	0	0.00	150.00	1	427	0.23%
2019/05/16	0	0.00	1	147.50	145.00	-1	520	-0.19%
2019/05/15	1	144.00	0	0.00	149.00	1	510	0.20%
2019/03/29	0	0.00	1	143.00	143.00	-1	441	-0.23%
2019/03/28	1	148.00	2	149.75	141.00	-1	428	-0.23%
2019/03/27	1	139.00	0	0.00	145.50	1	366	0.27%
2019/03/25	0	0.00	1	126.50	126.00	-1	318	-0.31%
2019/03/22	1	129.00	1	126.00	128.50	0	318	0.00%
2019/03/13	0	0.00	1	130.50	127.00	-1	329	-0.30%
2019/03/12	1	130.00	1	128.00	129.50	0	327	0.00%
2019/03/06	1	128.50	1	130.00	130.00	0	336	0.00%
2019/03/04	2	127.25	1	127.50	129.00	1	334	0.30%
2019/02/25	0	0.00	2	122.50	122.00	-2	345	-0.58%
2019/02/22	1	125.50	0	0.00	124.00	1	356	0.28%
2019/02/21	1	127.50	0	0.00	127.50	1	370	0.27%
2019/02/20	0	0.00	2	129.00	127.00	-2	369	-0.54%
2019/02/19	0	0.00	2	128.50	128.00	-2	367	-0.54%
2019/02/18	3	132.50	2	134.75	129.00	1	370	0.27%
2019/02/15	1	130.00	1	127.00	130.00	0	358	0.00%
2019/02/13	2	120.00	0	0.00	120.00	2	342	0.58%
2019/01/25	0	0.00	1	115.50	115.00	-1	366	-0.27%
2019/01/23	1	115.00	0	0.00	116.00	1	367	0.27%
2019/01/21	0	0.00	3	114.00	114.00	-3	363	-0.82%
2019/01/14	0	0.00	1	113.00	111.50	-1	366	-0.27%
2019/01/11	3	115.00	0	0.00	113.50	3	365	0.82%
2019/01/08	0	0.00	2	117.00	118.00	-2	362	-0.55%
2019/01/07	2	119.50	0	0.00	116.50	2	359	0.56%
2019/01/04	1	116.50	0	0.00	118.50	1	356	0.28%
2019/01/03	1	118.00	0	0.00	116.00	1	356	0.28%
2019/01/02	0	0.00	4	112.00	112.50	-4	348	-1.15%
2018/12/28	1	112.50	0	0.00	112.00	1	347	0.29%
2018/12/27	3	111.00	0	0.00	110.50	3	349	0.86%
2018/12/22	0	0.00	1	109.50	108.00	-1	347	-0.29%
2018/12/21	1	110.50	0	0.00	110.50	1	345	0.29%
2018/12/14	0	0.00	1	119.50	119.00	-1	342	-0.29%
2018/12/13	1	120.50	0	0.00	121.00	1	340	0.29%
2018/12/04	1	123.00	1	121.50	119.00	0	353	0.00%
2018/11/30	1	118.50	1	120.50	119.50	0	349	0.00%
2018/11/21	1	125.00	1	124.00	124.50	0	331	0.00%
2018/11/20	1	121.50	1	125.00	120.50	0	318	0.00%
2018/11/08	0	0.00	1	116.50	117.50	-1	274	-0.36%
2018/11/07	1	108.00	4	108.00	108.00	-3	266	-1.13%
2018/10/26	0	0.00	1	99.10	97.20	-1	404	-0.25%
2018/10/22	0	0.00	1	99.50	100.00	-1	465	-0.21%
2018/10/17	2	104.00	0	0.00	100.50	2	489	0.41%
2018/10/16	1	103.50	0	0.00	101.50	1	489	0.20%
2018/10/02	2	114.75	0	0.00	114.50	2	567	0.35%
2018/09/14	1	123.50	1	121.50	119.50	0	573	0.00%
2018/09/13	1	119.00	0	0.00	119.50	1	571	0.18%
2018/09/12	1	110.00	1	109.50	109.00	0	566	0.00%
2018/09/07	0	0.00	1	108.00	106.50	-1	562	-0.18%
2018/09/03	0	0.00	2	118.50	117.00	-2	567	-0.35%
2018/08/31	0	0.00	2	119.50	119.50	-2	568	-0.35%
2018/08/30	3	119.83	1	121.50	120.00	2	567	0.35%
2018/08/29	1	117.00	2	117.50	117.00	-1	563	-0.18%
2018/08/28	2	120.25	0	0.00	118.00	2	565	0.35%
2018/08/27	1	120.00	0	0.00	120.00	1	575	0.17%
2018/08/24	1	119.00	2	118.25	118.00	-1	585	-0.17%
2018/08/23	3	121.83	2	120.75	120.50	1	590	0.17%
2018/08/16	0	0.00	2	122.00	123.50	-2	579	-0.35%
2018/08/14	1	122.50	1	120.00	126.50	0	570	0.00%
2018/08/13	1	118.50	2	118.00	120.00	-1	569	-0.18%
2018/08/10	3	134.83	2	135.00	130.00	1	557	0.18%
2018/08/09	2	141.00	0	0.00	132.50	2	568	0.35%
2018/08/08	4	147.00	2	146.50	141.50	2	551	0.36%
2018/08/07	2	150.00	4	151.88	148.50	-2	522	-0.38%
2018/08/02	1	143.00	1	143.00	140.50	0	480	0.00%
2018/08/01	2	144.75	0	0.00	143.00	2	472	0.42%
2018/07/31	0	0.00	1.1	150.56	142.00	-1.1	469	-0.24%
2018/07/26	1	151.50	0	0.00	151.50	1	442	0.23%
2018/07/19	0	0.00	2	127.50	125.00	-2	488	-0.41%
2018/07/17	1	141.00	0	0.00	138.50	1	507	0.20%
2018/07/13	1	135.00	2	134.50	134.50	-1	494	-0.20%
2018/07/12	1	128.00	0	0.00	130.00	1	469	0.21%
2018/07/11	2	120.25	4	119.63	118.50	-2	461	-0.43%
2018/07/10	1	116.50	1	117.00	117.00	0	453	0.00%
2018/07/09	3	113.00	0	0.00	115.50	3	451	0.66%
2018/07/06	0	0.00	1	106.50	105.00	-1	450	-0.22%
2018/07/05	0	0.00	2	107.50	105.00	-2	457	-0.44%
2018/07/03	2	113.00	2	115.50	113.00	0	472	0.00%
2018/06/29	1	113.50	1	116.50	119.00	0	504	0.00%
2018/06/26	0	0.00	1	116.00	119.50	-1	535	-0.19%
2018/06/25	1	120.50	0	0.00	118.00	1	547	0.18%
2018/06/22	2	131.00	0	0.00	123.50	2	558	0.36%
2018/06/20	0	0.00	1	115.00	116.00	-1	568	-0.18%
2018/06/15	2	122.00	0	0.00	120.50	2	594	0.34%
2018/06/05	0	0.00	1	131.00	129.00	-1	669	-0.15%
2018/06/01	1	128.00	0	0.00	128.50	1	669	0.15%
2018/05/30	0	0.00	1	113.00	112.00	-1	652	-0.15%
2018/05/09	0	0.00	1	106.00	105.50	-1	556	-0.18%
2018/05/08	1	109.00	1	111.50	112.00	0	550	0.00%
2018/05/04	1	111.00	12	111.25	114.00	-11	533	-2.06%
2018/05/03	0	0.00	1	121.00	121.00	-1	519	-0.19%
2018/05/02	13	133.08	3	131.33	134.00	10	505	1.98%
2018/04/27	2	134.75	0	0.00	132.50	2	487	0.41%
2018/04/26	1	150.00	3.2	148.48	134.50	-2.2	472	-0.47%
2018/04/25	1.1	145.22	1	130.00	147.50	0.1	451	0.02%
2018/04/24	3	131.33	0	0.00	134.50	3	425	0.71%
2018/04/12	1	118.00	0	0.00	118.00	1	368	0.27%
2018/04/09	0	0.00	12	122.96	133.00	-12	355	-3.38%
2018/04/03	1	127.50	0.2	127.50	127.50	0.9	336	0.25%
2018/04/02	11	113.00	0	0.00	116.00	11	314	3.50%
2018/03/30	0.1	110.50	0	0.00	110.00	0.1	291	0.03%
2018/03/29	0	0.00	12	106.58	108.50	-12	268	-4.47%
2018/03/28	12	96.29	0	0.00	99.00	12	259	4.63%
2018/03/27	0	0.00	1	87.20	90.00	-1	245	-0.41%
2018/03/26	1	89.40	0	0.00	89.60	1	238	0.42%
2018/03/22	0	0.00	0.5	81.50	80.50	-0.5	212	-0.24%
2018/03/21	0	0.00	1	81.60	81.50	-1	198	-0.50%
2018/03/20	1.2	76.02	4	76.25	78.60	-2.8	181	-1.54%
2018/03/14	4	66.65	0	0.00	66.10	4	136	2.94%
2018/03/13	0.3	64.00	3	59.63	63.40	-2.7	120	-2.24%
2018/03/12	3.3	60.08	0	0.00	61.50	3.3	111	2.95%