智擎 (4162)-永豐金-中正券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
90.6
漲跌
▼0.1
漲幅
-0.11%
成交量
409張
產業
上櫃生技醫療類股
304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

智擎 (4162)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/24	2	90.70	0	0.00	90.70	2	1,455	0.14%
2024/04/19	0.3	89.50	0	0.00	89.00	0.3	1,523	0.02%
2024/04/16	7	91.69	0	0.00	91.00	7	1,557	0.45%
2024/04/15	0	0.00	3	94.47	94.10	-3	1,565	-0.19%
2024/04/08	1	99.70	0	0.00	99.10	1	1,770	0.06%
2024/04/03	1	97.20	1	98.40	99.00	0	1,777	0.00%
2024/03/28	0	100.50	0	0.00	99.40	0	1,839	0.00%
2024/03/27	0	0.00	1	98.30	99.70	-1	1,828	-0.05%
2024/03/26	1	97.82	1	96.80	96.80	0	1,818	0.00%
2024/03/25	0	0.00	5	100.52	101.00	-5	1,816	-0.28%
2024/03/22	0	0.00	0	96.20	96.50	0	1,801	0.00%
2024/03/21	2	95.85	1	95.60	96.00	1	1,827	0.05%
2024/03/20	0	95.80	0	0.00	95.80	0	1,855	0.00%
2024/03/19	0	0.00	1	97.10	96.80	-1	1,864	-0.05%
2024/03/14	0	93.70	1	93.50	92.70	-1	1,882	-0.05%
2024/03/13	3.3	93.78	0	0.00	92.40	3.3	1,896	0.17%
2024/03/08	8	96.04	4	98.90	95.10	4	1,924	0.21%
2024/03/07	7	96.69	1	99.40	99.30	6	1,930	0.31%
2024/03/06	3	98.50	0	0.00	98.10	3	1,937	0.15%
2024/03/04	3	100.67	0	0.00	100.50	3	1,924	0.16%
2024/02/29	0	0.00	1	102.00	103.50	-1	1,986	-0.05%
2024/02/27	1	103.54	3	105.33	103.00	-2	1,995	-0.10%
2024/02/26	1	104.00	5	104.60	104.50	-4	1,990	-0.20%
2024/02/23	2	101.00	0	0.00	101.00	2	1,981	0.10%
2024/02/22	4	101.13	9	101.00	101.00	-5	2,018	-0.25%
2024/02/19	4	101.50	0	0.00	101.50	4	2,075	0.19%
2024/02/16	9	103.00	2	106.50	102.00	7	2,096	0.33%
2024/02/15	9	110.67	8	111.94	110.50	1	2,060	0.05%
2024/02/02	2	106.00	1	105.50	105.50	1	2,216	0.05%
2024/02/01	0	0.00	3	107.83	107.00	-3	2,281	-0.13%
2024/01/31	1	105.00	0	0.00	106.00	1	2,396	0.04%
2024/01/30	7	104.71	0	104.00	105.00	7	2,702	0.26%
2024/01/29	9	106.06	2	109.75	106.00	7	2,760	0.25%
2024/01/26	24	109.29	10	110.05	108.50	14	2,838	0.49%
2024/01/25	2	105.49	6	103.33	105.00	-4	2,782	-0.14%
2024/01/23	1	99.80	0	0.00	99.40	1	3,072	0.03%
2024/01/22	3	98.50	0	0.00	100.50	3	3,404	0.09%
2024/01/17	8	99.96	0	0.00	98.30	8	4,079	0.20%
2024/01/16	5	102.70	8	103.50	102.50	-3	4,486	-0.07%
2024/01/15	0	0.00	0.1	104.50	104.50	-0.1	4,586	0.00%
2024/01/12	0	0.00	2.6	102.50	103.00	-2.6	4,603	-0.06%
2024/01/09	6	105.42	1	104.50	104.50	5	4,602	0.11%
2024/01/08	2	107.00	5	107.80	108.00	-3	4,592	-0.07%
2024/01/05	0	0.00	1	107.00	109.00	-1	4,607	-0.02%
2024/01/04	6	104.25	1	104.00	103.00	5	4,593	0.11%
2024/01/03	2	109.25	0	0.00	106.00	2	4,625	0.04%
2024/01/02	0.5	108.00	9	108.61	110.00	-8.5	4,583	-0.19%
2023/12/28	4	105.00	0	0.00	104.00	4	4,524	0.09%
2023/12/27	0	0.00	5	106.80	105.00	-5	4,516	-0.11%
2023/12/26	2	104.00	0	0.00	104.00	2	4,491	0.04%
2023/12/25	1	103.00	4	104.63	105.00	-3	4,477	-0.07%
2023/12/19	6	102.58	0	0.00	103.50	6	4,422	0.14%
2023/12/18	25	104.48	26	105.42	104.50	-1	4,416	-0.02%
2023/12/15	1	103.00	5	103.20	104.00	-4	4,397	-0.09%
2023/12/14	1	101.50	5	101.60	101.00	-4	4,377	-0.09%
2023/12/13	0	0.00	0	98.80	98.60	0	4,388	0.00%
2023/12/12	3	97.90	0	0.00	97.90	3	4,386	0.07%
2023/12/11	3	98.93	9	99.29	97.80	-6	4,378	-0.14%
2023/12/08	0	0.00	0.1	100.50	99.40	-0.1	4,356	0.00%
2023/12/01	2	103.50	1	103.50	103.00	1	4,277	0.02%
2023/11/30	1	101.00	0	0.00	100.50	1	4,229	0.02%
2023/11/29	3	100.50	0	0.00	101.00	3	4,229	0.07%
2023/11/28	19	101.29	12	103.50	101.50	7	4,258	0.16%
2023/11/27	5	104.30	8	105.13	103.00	-3	4,236	-0.07%
2023/11/24	2	104.00	7	104.71	104.00	-5	4,177	-0.12%
2023/11/23	0	0.00	1	102.50	104.00	-1	4,154	-0.02%
2023/11/22	1	103.00	0	0.00	101.50	1	4,125	0.02%
2023/11/21	10	101.00	0	0.00	101.00	10	4,102	0.24%
2023/11/17	1	102.50	1	103.00	102.50	0	4,038	0.00%
2023/11/16	8	103.31	3	103.83	102.50	5	4,013	0.12%
2023/11/14	17	104.15	2	105.50	103.00	15	3,965	0.38%
2023/11/13	3	105.00	3	106.50	106.50	0	3,934	0.00%
2023/11/10	37	110.89	31	108.42	106.50	6	3,926	0.15%
2023/11/09	12	112.50	6.1	111.17	111.00	5.9	3,726	0.16%
2023/11/08	7	110.57	7	112.36	112.50	0	3,665	0.00%
2023/11/07	10.1	119.16	8.1	121.30	114.00	2	3,538	0.06%
2023/11/06	1	113.00	7	113.71	115.50	-6	3,216	-0.19%
2023/11/03	6	112.83	6	113.42	112.00	0	3,144	0.00%
2023/11/02	0.2	114.00	1	113.00	114.00	-0.8	3,014	-0.03%
2023/11/01	6	115.92	5	114.40	114.50	1	2,887	0.03%
2023/10/31	2	114.00	3	115.67	113.50	-1	2,729	-0.04%
2023/10/30	5	117.70	5	116.90	116.00	0	2,559	0.00%
2023/10/27	2	112.75	7	116.00	118.00	-5	2,229	-0.22%
2023/10/26	14	109.96	515	110.17	107.50	-501	2,001	-25.03%	大賣/鉅額交易
2023/10/25	284	112.89	17	111.59	111.50	267	1,802	14.81%	大買/鉅額交易
2023/10/24	183	107.45	21	105.50	110.00	162	1,545	10.48%	大買/鉅額交易
2023/10/23	59	99.44	10	98.61	100.00	49	1,117	4.38%
2023/10/20	5	91.66	1	93.00	91.00	4	1,026	0.39%
2023/10/19	1	90.60	3	89.87	90.70	-2	1,008	-0.20%
2023/10/18	2	87.75	0	0.00	87.30	2	1,005	0.20%
2023/10/16	2	93.45	1	92.50	91.20	1	1,008	0.10%
2023/10/13	1	93.80	5	97.60	92.90	-4	1,010	-0.40%
2023/10/12	0	94.80	0	0.00	95.00	0	985	0.00%
2023/10/11	6	96.20	20	96.36	95.20	-14	989	-1.42%
2023/10/06	5	90.52	14.8	90.64	90.00	-9.8	941	-1.04%
2023/10/05	3	88.80	0	0.00	87.70	3	922	0.33%
2023/10/04	2	86.20	0	0.00	86.40	2	962	0.21%
2023/10/02	0	0.00	2	88.15	88.20	-2	995	-0.20%
2023/09/26	2	87.20	0	0.00	86.00	2	1,024	0.20%
2023/09/25	0	0.00	2	87.95	88.00	-2	1,038	-0.19%
2023/09/21	2	87.30	0	0.00	87.30	2	1,062	0.19%
2023/09/20	3	88.63	2	89.50	89.80	1	1,061	0.09%
2023/09/19	6	87.97	1	88.30	88.60	5	1,067	0.47%
2023/09/18	0	0.00	2	89.30	87.60	-2	1,060	-0.19%
2023/09/14	1	85.10	0	0.00	85.00	1	1,035	0.10%
2023/09/11	1	84.20	0	0.00	84.10	1	1,055	0.09%
2023/09/05	2	87.00	1	86.10	86.50	1	1,063	0.09%
2023/09/04	0	88.40	0	0.00	87.40	0	1,065	0.00%
2023/09/01	1	90.90	0	0.00	89.10	1	1,071	0.09%
2023/08/31	0	0.00	1	86.90	86.90	-1	1,028	-0.10%
2023/08/22	0	85.40	0	0.00	86.30	0	1,066	0.00%
2023/08/16	1	87.10	9	84.38	87.00	-8	1,094	-0.73%
2023/08/15	0	0.00	4	81.00	81.00	-4	1,053	-0.38%
2023/08/14	0	0.00	1	81.60	81.30	-1	1,056	-0.09%
2023/08/10	1	83.50	0	0.00	83.50	1	1,068	0.09%
2023/08/08	2	84.30	0	0.00	83.80	2	1,103	0.18%
2023/08/07	1	83.10	1	85.70	85.70	0	1,116	0.00%
2023/08/04	1	81.50	0	0.00	83.40	1	1,118	0.09%
2023/08/02	3	82.57	0	0.00	81.90	3	1,133	0.26%
2023/08/01	0	0.00	1	85.20	84.90	-1	1,126	-0.09%
2023/07/31	1	84.50	0	0.00	84.50	1	1,142	0.09%
2023/07/27	1	86.30	0	0.00	86.20	1	1,168	0.09%
2023/07/26	2	85.50	0	0.00	85.00	2	1,180	0.17%
2023/07/25	1	85.10	1	87.90	87.50	0	1,172	0.00%
2023/07/24	1	86.00	0	0.00	86.00	1	1,159	0.09%
2023/07/21	3	87.47	0	0.00	87.10	3	1,167	0.26%
2023/07/14	1	86.60	0	0.00	88.20	1	1,280	0.08%
2023/07/11	2	88.30	0	0.00	87.80	2	1,273	0.16%
2023/07/06	1	94.70	0	0.00	94.80	1	1,248	0.08%
2023/07/03	2	96.15	0	0.00	95.30	2	1,337	0.15%
2023/06/30	0	0.00	1	97.80	97.50	-1	1,342	-0.07%
2023/06/28	0	0.00	1	95.90	95.90	-1	1,381	-0.07%
2023/06/27	1	95.10	0	0.00	94.60	1	1,428	0.07%
2023/06/15	0	93.10	0	0.00	93.20	0	1,556	0.00%
2023/06/14	2	94.25	1.4	94.66	93.10	0.6	1,568	0.04%
2023/06/13	1	94.70	2	94.40	94.50	-1	1,600	-0.06%
2023/06/09	0	0.00	1	96.50	95.90	-1	1,658	-0.06%
2023/06/02	2	93.70	1	95.00	93.40	1	1,833	0.05%
2023/05/31	0	0.00	1	93.10	92.90	-1	1,852	-0.05%
2023/05/26	1	93.50	0	0.00	93.30	1	1,891	0.05%
2023/05/24	2	96.75	0	0.00	96.30	2	1,949	0.10%
2023/05/18	1	95.80	0	0.00	94.80	1	2,024	0.05%
2023/05/17	0.2	95.00	0	0.00	94.60	0.2	2,047	0.01%
2023/05/15	1	94.20	0	0.00	92.60	1	2,088	0.05%
2023/05/12	2	94.95	0	0.00	94.70	2	2,145	0.09%
2023/05/11	1	96.70	0	96.20	96.70	1	2,279	0.04%
2023/05/10	0	0.00	1	98.10	98.10	-1	2,362	-0.04%
2023/05/09	5	97.60	0	0.00	96.90	5	2,461	0.20%
2023/05/08	5	101.30	0	0.00	99.60	5	2,559	0.20%
2023/05/05	5	101.90	4	103.00	101.50	1	2,632	0.04%
2023/05/04	1	101.50	2	102.00	101.50	-1	2,706	-0.04%
2023/05/03	2	99.80	0	0.00	99.50	2	2,731	0.07%
2023/05/02	0	0.00	1	100.00	100.50	-1	2,809	-0.04%
2023/04/27	0.1	96.00	0	0.00	96.00	0.1	2,938	0.00%
2023/04/25	2	97.35	0	0.00	97.00	2	3,132	0.06%
2023/04/24	0	0.00	1	98.50	98.70	-1	3,242	-0.03%
2023/04/21	3	101.17	1	100.50	98.20	2	3,315	0.06%
2023/04/20	5	105.70	0	0.00	103.50	5	3,315	0.15%
2023/04/19	3	104.33	5	107.00	107.00	-2	3,368	-0.06%
2023/04/18	1	105.00	1	106.00	105.00	0	3,402	0.00%
2023/04/17	1	105.00	0	0.00	105.00	1	3,534	0.03%
2023/04/14	1	107.00	0	0.00	106.00	1	3,733	0.03%
2023/04/13	0	0.00	1	108.50	108.00	-1	3,822	-0.03%
2023/04/12	1	107.00	1	109.00	107.00	0	3,940	0.00%
2023/04/11	0	0.00	1	107.50	106.50	-1	4,052	-0.02%
2023/04/10	3	108.17	0	0.00	107.00	3	4,156	0.07%
2023/04/07	2	111.50	2	112.25	111.50	0	4,351	0.00%
2023/04/06	0	0.00	2	111.00	110.00	-2	4,621	-0.04%
2023/03/31	1	107.50	0	0.00	108.00	1	4,746	0.02%
2023/03/30	2	109.75	0.1	110.00	109.50	1.9	4,884	0.04%
2023/03/29	0	0.00	2.1	111.24	111.00	-2.1	4,941	-0.04%
2023/03/28	2	109.50	2	107.75	107.00	0	5,010	0.00%
2023/03/27	4	112.50	4	113.50	112.50	0	5,058	0.00%
2023/03/24	1	113.50	1.1	113.14	113.00	-0.1	5,137	0.00%
2023/03/23	2	105.25	2	104.00	104.00	0	5,183	0.00%
2023/03/22	1	106.50	1	105.50	105.50	0	5,420	0.00%
2023/03/20	0	0.00	1	105.50	104.50	-1	5,713	-0.02%
2023/03/17	0	104.00	0	0.00	105.00	0	5,849	0.00%
2023/03/16	3.1	104.70	1	103.50	103.00	2.1	6,010	0.03%
2023/03/15	3	108.33	5.1	108.01	108.50	-2.1	6,188	-0.03%
2023/03/14	1	109.00	1	109.50	107.00	0	6,477	0.00%
2023/03/13	1	105.50	2	103.25	106.50	-1	6,694	-0.01%
2023/03/10	2	106.25	0	0.00	105.50	2	6,961	0.03%
2023/03/09	2	108.25	0	0.00	108.00	2	7,442	0.03%
2023/03/08	1	111.00	0	0.00	110.00	1	7,646	0.01%
2023/03/07	2	114.25	0	0.00	113.00	2	7,812	0.03%
2023/03/06	1	115.00	0	0.00	116.00	1	8,038	0.01%
2023/03/03	1	115.00	0	0.00	115.00	1	8,303	0.01%
2023/03/02	0	0.00	2	115.00	115.00	-2	8,561	-0.02%
2023/03/01	1	113.00	0	0.00	113.00	1	8,902	0.01%
2023/02/24	0	115.00	2	115.00	114.50	-2	9,333	-0.02%
2023/02/23	2	116.00	2	116.50	116.50	0	9,673	0.00%
2023/02/22	0	118.00	6	117.00	115.50	-6	9,912	-0.06%
2023/02/21	3	119.00	3	119.50	118.50	0	10,128	0.00%
2023/02/20	21	120.48	15	121.93	119.00	6	10,449	0.06%
2023/02/17	3	118.00	5	119.30	120.50	-2	10,652	-0.02%
2023/02/16	0	0.00	6	117.17	118.00	-6	11,041	-0.05%
2023/02/15	23	115.07	21	116.50	115.00	2	11,340	0.02%
2023/02/14	7	115.07	10	115.90	116.50	-3	11,330	-0.03%
2023/02/13	2	117.00	1	116.50	115.00	1	11,495	0.01%
2023/02/10	9	119.00	5	120.70	116.50	4	11,668	0.03%
2023/02/09	7.2	123.44	5	125.30	121.00	2.2	11,688	0.02%
2023/02/08	6.2	122.64	8	122.00	123.00	-1.8	11,638	-0.02%
2023/02/07	24	120.92	28	123.05	121.00	-4	11,670	-0.03%
2023/02/06	5	121.50	2	121.25	121.50	3	11,669	0.03%
2023/02/03	31.1	119.77	25	118.44	119.00	6.1	11,657	0.05%
2023/02/02	3	118.00	0	0.00	119.00	3	11,675	0.03%
2023/02/01	24	114.25	24	115.00	114.50	0	11,803	0.00%
2023/01/31	2	111.00	0	0.00	115.00	2	11,910	0.02%
2023/01/30	0	0.00	2	117.00	112.00	-2	11,924	-0.02%
2023/01/16	6	113.33	6	113.33	114.00	0	11,956	0.00%
2023/01/12	6	118.75	8.3	119.18	116.00	-2.3	11,956	-0.02%
2023/01/11	14	128.29	5	124.20	122.50	9	11,929	0.08%
2023/01/10	29	127.93	23	129.00	128.00	6	11,953	0.05%
2023/01/09	2	127.25	3	129.17	128.50	-1	12,071	-0.01%
2023/01/06	7	125.93	2	126.50	125.50	5	12,121	0.04%
2023/01/05	40	127.71	41	128.67	126.00	-1	12,308	-0.01%
2023/01/04	8.3	131.61	12	131.96	131.50	-3.7	12,352	-0.03%
2023/01/03	7	128.00	11	126.95	128.00	-4	12,332	-0.03%
2022/12/30	7	125.00	0	0.00	125.00	7	12,404	0.06%
2022/12/29	1	121.50	1	124.00	125.00	0	12,503	0.00%
2022/12/28	0	125.00	1	125.00	124.00	-1	12,557	-0.01%
2022/12/27	0	0.00	12	124.46	126.00	-12	12,773	-0.09%
2022/12/26	8	122.19	7.2	125.86	123.50	0.8	12,916	0.01%
2022/12/23	8	119.06	8	120.56	118.50	0	12,901	0.00%
2022/12/22	2	122.25	3	121.33	121.00	-1	13,302	-0.01%
2022/12/21	7	117.29	3	118.00	116.00	4	13,477	0.03%
2022/12/20	5	115.90	3	116.67	115.00	2	13,872	0.01%
2022/12/19	1	120.00	1	120.00	121.00	0	14,066	0.00%
2022/12/16	4	118.63	2	120.00	117.50	2	14,567	0.01%
2022/12/15	2	120.75	2	120.50	121.50	0	14,916	0.00%
2022/12/14	7	121.21	7	123.43	125.50	0	15,006	0.00%
2022/12/13	32	126.73	3	129.00	124.00	29	14,922	0.19%
2022/12/12	0	0.00	1	126.42	126.00	-1	15,033	-0.01%
2022/12/09	10	127.10	20	126.63	126.00	-10	15,054	-0.07%
2022/12/08	1	132.50	0	0.00	126.50	1	15,116	0.01%
2022/12/07	15	137.23	3	136.51	133.00	12	15,242	0.08%
2022/12/06	16	142.69	17	141.47	137.50	-1	15,318	-0.01%
2022/12/05	7	142.71	8.1	144.77	146.00	-1.1	15,276	-0.01%
2022/12/02	9.1	144.17	24	143.17	140.50	-14.9	15,297	-0.10%
2022/12/01	33	145.00	29.5	144.04	145.50	3.5	15,224	0.02%
2022/11/30	2	139.00	5	138.60	139.00	-3	15,098	-0.02%
2022/11/29	12	135.21	7	135.64	134.50	5	15,207	0.03%
2022/11/28	5	135.90	7.1	137.28	137.50	-2.1	15,301	-0.01%
2022/11/25	15	137.89	11	133.77	133.00	4	15,609	0.03%
2022/11/24	18	138.31	23	138.35	138.50	-5	15,786	-0.03%
2022/11/23	22	137.68	14	137.79	139.00	8	15,790	0.05%
2022/11/22	26	136.19	21	133.33	133.00	5	15,724	0.03%
2022/11/21	25	138.06	34.7	137.74	140.00	-9.7	15,677	-0.06%
2022/11/18	14	131.07	15.1	132.10	132.00	-1.1	16,016	-0.01%
2022/11/17	8	130.75	12	131.25	129.00	-4	16,067	-0.02%
2022/11/16	12.1	128.10	11	127.64	127.50	1.1	16,387	0.01%
2022/11/15	10.1	121.98	18	122.89	122.50	-7.9	16,170	-0.05%
2022/11/14	63.1	125.17	62	124.63	125.50	1.1	16,146	0.01%
2022/11/11	21	120.64	31.2	121.91	123.50	-10.2	15,907	-0.06%
2022/11/09	5.3	104.46	3	104.17	102.50	2.3	15,721	0.01%
2022/11/08	4	104.13	9	106.50	103.50	-5	15,558	-0.03%
2022/11/07	3	97.53	3	98.70	98.30	0	15,366	0.00%
2022/11/04	6	95.55	4	95.80	95.70	2	15,294	0.01%
2022/11/03	12	97.08	9	96.91	96.10	3	15,262	0.02%
2022/11/02	3	97.70	1	98.50	98.90	2	15,193	0.01%
2022/11/01	2	96.90	2	97.45	97.20	0	15,161	0.00%
2022/10/31	2	93.70	4	95.33	94.80	-2	15,243	-0.01%
2022/10/28	16	94.36	11	92.28	90.90	5	15,161	0.03%
2022/10/27	4	95.60	3	97.97	98.10	1	15,131	0.01%
2022/10/26	14	93.86	14	93.66	94.10	0	15,095	0.00%
2022/10/25	11	93.97	9	94.32	94.00	2	15,137	0.01%
2022/10/24	2	98.75	2.1	98.31	96.90	-0.1	15,097	0.00%
2022/10/21	5	99.88	14	99.14	97.00	-9	15,130	-0.06%
2022/10/20	12	102.92	3	103.17	103.00	9	15,319	0.06%
2022/10/19	4	105.38	2	103.00	103.00	2	15,390	0.01%
2022/10/18	3	103.83	2	105.00	106.00	1	15,556	0.01%
2022/10/17	19	101.23	19	99.99	104.50	0	15,629	0.00%
2022/10/14	16	103.13	19	104.84	105.50	-3	15,523	-0.02%
2022/10/13	8	100.33	12	99.78	97.30	-4	15,500	-0.03%
2022/10/12	2	105.25	2	106.50	107.00	0	15,437	0.00%
2022/10/11	5	105.90	6	107.25	106.50	-1	15,317	-0.01%
2022/10/07	20	110.93	50	110.79	111.00	-30	15,252	-0.20%
2022/10/06	35	109.70	46	105.97	112.00	-11	15,299	-0.07%
2022/10/05	8	110.00	7	109.43	108.50	1	15,330	0.01%
2022/10/04	14	110.79	15	110.37	109.50	-1	15,561	-0.01%
2022/10/03	25.1	112.45	25	112.34	107.50	0.1	15,465	0.00%
2022/09/30	16	114.16	14	115.50	118.00	2	15,151	0.01%
2022/09/29	50	118.67	10	118.05	117.00	40	15,015	0.27%
2022/09/28	10.1	120.88	9.3	119.24	114.00	0.8	14,622	0.01%
2022/09/27	27.4	123.35	43	123.58	126.50	-15.6	14,448	-0.11%
2022/09/26	23	127.17	4.1	126.89	128.00	19	14,123	0.13%
2022/09/23	35	134.90	33	132.33	128.50	2	13,976	0.01%
2022/09/22	32	138.06	31.1	137.28	141.50	1	13,628	0.01%
2022/09/21	18.3	128.76	19	126.92	129.00	-0.7	13,306	-0.01%
2022/09/20	14	128.39	13	129.08	127.50	1	13,189	0.01%
2022/09/19	8	131.06	21	128.19	129.00	-13	13,139	-0.10%
2022/09/16	23	133.78	20	134.68	136.00	3	13,015	0.02%
2022/09/15	27.2	136.71	25	136.62	133.00	2.2	13,148	0.02%
2022/09/14	25	136.98	221	138.50	136.00	-196	13,158	-1.49%	大賣/鉅額交易
2022/09/13	17	140.00	14	138.89	136.00	3	12,977	0.02%
2022/09/12	14	136.96	11.1	134.36	138.00	3	12,917	0.02%
2022/09/08	43	135.65	42.1	132.24	137.50	1	12,752	0.01%
2022/09/07	25	130.96	23	130.87	132.50	2	12,521	0.02%
2022/09/06	21	131.92	23	133.00	131.00	-2	12,350	-0.02%
2022/09/05	14	136.39	15.1	138.08	135.50	-1.1	11,997	-0.01%
2022/09/02	30	134.60	25	135.84	135.00	5	11,796	0.04%
2022/09/01	210	135.05	23.4	134.53	135.00	186.6	11,582	1.61%	大買/鉅額交易
2022/08/31	47	135.36	46.1	131.00	128.00	0.9	11,057	0.01%
2022/08/30	41	126.55	35	128.61	127.00	6	10,604	0.06%
2022/08/29	10	124.90	12	125.08	125.50	-2	10,338	-0.02%
2022/08/26	119.1	125.00	116	125.90	124.50	3.1	10,062	0.03%	大買/大賣/
2022/08/25	18.1	126.82	16.2	127.95	126.00	2	9,671	0.02%
2022/08/24	19.1	120.46	23	123.85	127.00	-3.9	8,980	-0.04%
2022/08/23	50.1	118.37	28.1	116.29	115.50	22	8,671	0.25%
2022/08/22	6	112.17	35.4	108.73	115.50	-29.4	8,082	-0.36%
2022/08/19	7	103.79	12.1	102.53	105.00	-5.1	7,963	-0.06%
2022/08/18	13	101.00	29.8	96.67	101.00	-16.8	7,753	-0.22%
2022/08/17	14	93.42	18	92.97	93.50	-4	7,567	-0.05%
2022/08/16	7	90.84	6	91.38	91.70	1	7,495	0.01%
2022/08/15	2	88.00	0	0.00	87.90	2	7,420	0.03%
2022/08/12	1	88.00	4	87.55	87.50	-3	7,396	-0.04%
2022/08/10	21	87.74	2	86.30	86.30	19	7,387	0.26%
2022/08/09	0	0.00	1	83.10	85.00	-1	7,324	-0.01%
2022/08/08	1	83.10	0	0.00	81.60	1	7,277	0.01%
2022/08/05	4	83.20	5	83.58	83.10	-1	7,233	-0.01%
2022/08/04	2.1	84.60	2	84.60	84.60	0.1	7,104	0.00%
2022/08/03	6	95.65	2	93.55	94.00	4	7,129	0.06%
2022/08/02	13	100.49	8	99.38	99.30	5	6,986	0.07%
2022/08/01	72.1	101.75	127	99.95	103.00	-54.9	6,882	-0.80%	大賣/
2022/07/29	1	99.02	3	100.00	99.50	-2	6,779	-0.03%
2022/07/28	3.1	98.14	3	98.03	98.50	0.1	6,726	0.00%
2022/07/27	17.1	98.68	13	99.10	98.20	4.1	6,671	0.06%
2022/07/26	22.2	100.44	3	98.17	97.20	19.2	6,423	0.30%
2022/07/25	70.1	98.97	38	99.19	98.20	32.1	6,342	0.51%
2022/07/22	55	95.90	77	95.52	96.50	-22	6,095	-0.36%
2022/07/21	20	91.45	2	91.00	92.70	18	5,955	0.30%
2022/07/20	3	92.27	20	92.60	91.10	-17	5,939	-0.29%
2022/07/19	78.1	94.78	84	95.43	93.80	-5.9	5,865	-0.10%
2022/07/15	5	93.82	5	93.24	92.40	0	5,783	0.00%
2022/07/14	54	93.87	24	92.80	94.80	30	5,722	0.52%
2022/07/13	25	93.79	29	96.49	94.60	-4	5,583	-0.07%
2022/07/12	19.1	94.16	4	90.85	89.60	15.1	5,517	0.27%
2022/07/11	21	88.21	29	93.10	94.90	-8	5,359	-0.15%
2022/07/08	2	87.25	14	86.61	86.30	-12	5,259	-0.23%
2022/07/07	1	86.50	4	87.95	87.20	-3	5,215	-0.06%
2022/07/06	19	89.64	5	88.92	89.70	14	5,123	0.27%
2022/07/05	5	87.38	6	88.60	89.50	-1	5,001	-0.02%
2022/07/04	36	85.13	38	88.63	84.60	-2	4,889	-0.04%
2022/07/01	0	0.00	2	87.05	88.90	-2	4,828	-0.04%
2022/06/30	61	87.57	78.1	89.49	88.10	-17.1	4,743	-0.36%
2022/06/29	27.1	88.38	10	87.79	87.60	17.1	4,732	0.36%
2022/06/28	11	87.21	29	85.16	85.20	-18	4,860	-0.37%
2022/06/27	13	85.23	18	85.61	85.40	-5	4,885	-0.10%
2022/06/24	65	87.47	45	88.67	88.70	20	4,994	0.40%
2022/06/23	93	88.06	78	87.72	88.80	15	4,925	0.30%
2022/06/22	36	86.03	53	84.69	86.10	-17	4,738	-0.36%
2022/06/21	3	81.63	6	82.75	84.00	-3	4,679	-0.06%
2022/06/20	42	81.82	46	82.20	81.50	-4	4,778	-0.08%
2022/06/17	21	78.81	6	78.23	80.00	15	4,725	0.32%
2022/06/16	20	76.30	35	77.21	76.30	-15	4,721	-0.32%
2022/06/15	16	77.15	1	77.50	76.60	15	4,789	0.31%
2022/06/14	10	74.78	6	75.15	74.70	4	4,902	0.08%
2022/06/13	6	79.55	1	79.70	77.80	5	4,958	0.10%
2022/06/10	4	76.80	3	77.70	77.80	1	4,921	0.02%
2022/06/09	1	73.70	3	73.40	74.70	-2	4,887	-0.04%
2022/06/06	1	70.10	0	0.00	71.40	1	5,477	0.02%
2022/06/02	2	72.10	1	72.20	71.10	1	5,579	0.02%
2022/06/01	0	0.00	0.2	73.70	72.40	-0.2	5,669	0.00%
2022/05/31	0	73.80	0	0.00	73.60	0	5,779	0.00%
2022/05/30	0	0.00	1	74.20	74.30	-1	5,953	-0.02%
2022/05/26	1	72.00	0	0.00	72.00	1	6,223	0.02%
2022/05/25	1	74.30	0	0.00	74.40	1	6,314	0.02%
2022/05/20	0	0.00	1	75.80	75.60	-1	6,448	-0.02%
2022/05/18	0	0.00	2	79.40	79.00	-2	6,430	-0.03%
2022/05/16	3	78.07	5	77.48	77.30	-2	6,408	-0.03%
2022/05/13	3	76.43	2	76.90	77.30	1	6,402	0.02%
2022/05/12	2	79.95	6	75.97	74.80	-4	6,379	-0.06%
2022/05/11	3	81.00	2	79.40	79.50	1	6,320	0.02%
2022/05/10	0	0.00	1	81.10	80.90	-1	6,274	-0.02%
2022/05/09	17	83.91	18	84.63	83.70	-1	6,226	-0.02%
2022/05/06	5	85.44	5	84.46	84.60	0	6,205	0.00%
2022/05/05	0	0.00	6	86.62	86.80	-6	6,167	-0.10%
2022/05/03	4.2	88.50	4	86.95	87.50	0.2	6,084	0.00%
2022/04/29	2	88.35	6	88.08	87.70	-4	6,022	-0.07%
2022/04/28	20	83.59	20	85.24	83.30	0	5,927	0.00%
2022/04/27	1	81.30	0	0.00	84.60	1	5,889	0.02%
2022/04/26	2	82.70	2	83.80	82.00	0	5,841	0.00%
2022/04/22	38	88.94	59	89.08	88.90	-21	5,736	-0.37%
2022/04/21	28	88.29	6	88.43	88.50	22	5,626	0.39%
2022/04/20	1	85.20	4	85.00	84.80	-3	5,557	-0.05%
2022/04/19	8	88.95	9	87.04	87.10	-1	5,498	-0.02%
2022/04/18	11	90.73	5	89.86	89.10	6	5,412	0.11%
2022/04/15	16	86.89	16	88.17	87.80	0	5,216	0.00%
2022/04/14	15	86.15	14	88.18	88.80	1	4,966	0.02%
2022/04/13	1	81.20	2	80.60	81.10	-1	4,832	-0.02%
2022/04/12	2	81.10	1	81.20	81.10	1	4,813	0.02%
2022/04/11	0	0.00	1	83.30	79.40	-1	4,768	-0.02%
2022/04/08	1	80.90	31	80.60	82.30	-30	4,745	-0.63%
2022/04/07	4	84.03	5	81.74	80.70	-1	4,824	-0.02%
2022/04/06	3	84.80	4	84.10	84.60	-1	4,806	-0.02%
2022/04/01	8	86.63	9	86.31	85.90	-1	4,732	-0.02%
2022/03/31	40	92.97	25	89.93	89.60	15	4,496	0.33%
2022/03/30	49	98.51	43	100.21	98.20	6	4,203	0.14%
2022/03/29	38	96.29	13	98.85	99.80	25	4,081	0.61%
2022/03/28	1	97.00	5	97.36	94.60	-4	3,854	-0.10%
2022/03/25	3	99.77	15	99.15	97.00	-12	3,748	-0.32%
2022/03/24	29	100.53	49	99.61	98.10	-20	3,661	-0.55%
2022/03/23	38	97.92	70.3	98.74	99.60	-32.3	3,503	-0.92%
2022/03/22	18	94.29	6	94.33	94.20	12	3,278	0.37%
2022/03/21	38	90.96	36	92.38	91.00	2	3,098	0.06%
2022/03/18	72	92.01	69	91.00	93.00	3	3,007	0.10%
2022/03/17	67.3	91.27	44	88.83	91.80	23.3	2,904	0.80%
2022/03/16	19	84.47	17	83.39	84.50	2	2,733	0.07%
2022/03/15	19	81.99	23	82.71	81.60	-4	2,631	-0.15%
2022/03/14	13	80.24	9	80.86	81.00	4	2,527	0.16%
2022/03/11	42	85.14	47	82.57	81.20	-5	2,459	-0.20%
2022/03/10	51	91.71	50	89.49	88.00	1	2,301	0.04%
2022/03/09	11	83.35	8	86.59	88.10	3	1,984	0.15%
2022/03/08	9	83.38	8	80.90	80.10	1	1,852	0.05%
2022/03/07	8	88.01	10.2	85.95	85.00	-2.2	1,753	-0.13%
2022/03/04	11.2	90.01	7	90.69	89.10	4.2	1,673	0.25%
2022/03/03	7	84.10	11	86.91	89.50	-4	1,559	-0.26%
2022/03/02	7	81.79	17	83.41	85.20	-10	1,389	-0.72%
2022/03/01	4	77.23	2	78.55	78.00	2	1,175	0.17%
2022/02/25	0	0.00	11	77.10	77.90	-11	1,116	-0.99%
2022/02/24	0	0.00	38	74.19	73.60	-38	1,005	-3.78%
2022/02/23	0	0.00	2	72.95	73.20	-2	912	-0.22%
2022/02/21	0	0.00	17.2	69.73	70.00	-17.2	851	-2.02%
2022/02/16	1	68.20	1	68.10	67.80	0	827	0.00%
2022/02/15	0	0.00	1	68.10	67.60	-1	823	-0.12%
2022/02/11	0	66.00	0	0.00	64.60	0	799	0.00%
2022/02/10	1	65.00	0	0.00	65.50	1	796	0.13%
2022/02/08	0	0.00	1	64.00	64.20	-1	789	-0.13%
2022/01/26	1	61.10	0	0.00	60.60	1	785	0.13%
2022/01/21	2	64.20	0	0.00	63.10	2	780	0.26%
2022/01/18	1	64.00	0	0.00	64.00	1	775	0.13%
2022/01/13	5	66.38	0	0.00	66.10	5	771	0.65%
2022/01/12	0	0.00	1	67.70	67.40	-1	765	-0.13%
2022/01/11	4	66.30	0	0.00	66.00	4	754	0.53%
2022/01/07	2	67.40	1	68.40	66.60	1	742	0.13%
2022/01/05	7	68.49	5	69.74	67.70	2	728	0.27%
2022/01/04	6	69.48	3	70.93	70.00	3	715	0.42%
2022/01/03	5	70.66	1	71.00	70.30	4	709	0.56%
2021/12/30	6	74.05	4	73.35	72.60	2	686	0.29%
2021/12/29	1	70.50	9	70.73	71.50	-8	559	-1.43%
2021/12/28	2	64.55	3	65.00	65.00	-1	486	-0.21%
2021/12/27	0	0.00	1	65.30	64.40	-1	483	-0.21%
2021/12/24	0	0.00	1	63.80	63.40	-1	472	-0.21%
2021/12/23	1	62.90	0	0.00	63.40	1	475	0.21%
2021/12/22	0	0.00	2	63.85	63.40	-2	479	-0.42%
2021/12/21	1	63.40	1	64.60	63.30	0	479	0.00%
2021/12/20	0	0.00	2	63.80	63.90	-2	479	-0.42%
2021/12/15	1	62.30	0	0.00	63.10	1	472	0.21%
2021/12/14	5	63.08	0	0.00	63.10	5	475	1.05%
2021/12/13	0	0.00	6	64.58	65.20	-6	461	-1.30%
2021/12/10	0	0.00	3	63.63	63.20	-3	444	-0.67%
2021/12/08	7	62.50	5	63.56	62.80	2	442	0.45%
2021/12/07	2	62.70	0	0.00	62.60	2	433	0.46%
2021/12/06	0	0.00	1	65.30	63.60	-1	426	-0.23%
2021/12/03	1	64.30	0	0.00	63.80	1	415	0.24%
2021/12/02	0	0.00	1.1	62.11	63.60	-1.1	402	-0.28%
2021/12/01	0	0.00	4	59.30	60.40	-4	371	-1.08%
2021/11/26	5	58.50	3	58.10	57.10	2	313	0.64%
2021/11/25	2	58.55	3	59.33	58.50	-1	307	-0.33%
2021/11/12	2	57.05	0	0.00	57.00	2	288	0.69%
2021/11/01	0	0.00	1	59.50	59.40	-1	322	-0.31%
2021/10/21	1	57.60	1	58.60	58.60	0	330	0.00%
2021/10/20	1	57.00	0	0.00	57.10	1	330	0.30%
2021/10/13	0	0.00	1	57.30	56.30	-1	347	-0.29%
2021/09/30	0	0.00	1	56.10	55.40	-1	403	-0.25%
2021/09/29	1	54.50	0	0.00	54.50	1	400	0.25%
2021/09/27	0.1	56.30	0	0.00	55.90	0.1	401	0.01%
2021/09/24	0	0.00	1	57.00	56.70	-1	405	-0.25%
2021/09/17	1	55.60	0	0.00	55.50	1	411	0.24%
2021/09/15	1	57.10	0	0.00	57.10	1	410	0.24%
2021/09/13	0	0.00	1	58.00	57.50	-1	415	-0.24%
2021/09/10	0	60.00	0	0.00	59.90	0	418	0.00%
2021/09/08	1	59.60	0	0.00	60.00	1	420	0.24%
2021/09/07	0	0.00	1	61.20	61.20	-1	422	-0.24%
2021/08/27	0	0.00	1	62.30	61.50	-1	464	-0.22%
2021/08/25	1	60.70	0	0.00	60.30	1	483	0.21%
2021/08/20	1	58.50	0	0.00	58.50	1	543	0.18%
2021/08/19	0	0.00	1	58.60	58.60	-1	549	-0.18%
2021/08/17	0	0.00	1	61.90	61.60	-1	550	-0.18%
2021/08/13	0	0.00	1	63.80	63.90	-1	553	-0.18%
2021/08/11	0	63.80	1	64.40	63.30	-1	572	-0.17%
2021/08/10	1	64.10	0	0.00	63.80	1	582	0.17%
2021/08/06	1	67.10	0	0.00	66.20	1	607	0.16%
2021/07/29	0	0.00	1	62.50	64.00	-1	671	-0.15%
2021/07/27	1	63.30	1	63.30	63.70	0	698	0.00%
2021/07/20	1	66.50	1	67.10	65.30	0	772	0.00%
2021/07/12	1	67.70	0	0.00	66.00	1	824	0.12%
2021/07/09	1	66.10	13	67.26	68.10	-12	822	-1.46%
2021/07/08	0	0.00	3	64.10	65.30	-3	836	-0.36%
2021/07/07	0	64.60	0	0.00	64.40	0	964	0.00%
2021/07/05	0.3	64.60	0	0.00	65.00	0.3	1,103	0.03%
2021/07/02	0.1	65.00	0	0.00	64.60	0.1	1,110	0.01%
2021/06/30	0.1	64.80	0	0.00	65.00	0.1	1,131	0.01%
2021/06/28	1	65.10	0	0.00	65.20	1	1,147	0.09%
2021/06/21	0.1	65.00	0	0.00	65.50	0.1	1,280	0.01%
2021/06/17	0	0.00	1	66.50	67.00	-1	1,318	-0.08%
2021/06/16	0	0.00	10	67.20	66.20	-10	1,378	-0.73%
2021/06/15	0	0.00	10	67.05	67.00	-10	1,420	-0.70%
2021/06/10	3	69.10	0	0.00	69.10	3	1,436	0.21%
2021/06/01	2	67.30	6	68.07	69.00	-4	1,496	-0.27%
2021/05/31	18	64.83	1	64.00	64.00	17	1,480	1.15%
2021/05/28	0	0.00	0	66.30	66.10	0	1,488	0.00%
2021/05/27	21	65.43	0	0.00	66.60	21	1,542	1.36%
2021/05/18	1	62.50	1	62.60	62.40	0	1,933	0.00%
2021/05/17	6.1	59.34	2	60.70	59.50	4.1	1,922	0.21%
2021/05/13	1	62.40	0	0.00	63.50	1	1,896	0.05%
2021/05/12	10	62.50	5	67.60	62.10	5	1,884	0.27%
2021/05/11	5	65.56	0	0.00	65.10	5	1,858	0.27%
2021/05/10	6.1	67.46	0	0.00	67.10	6.1	1,849	0.33%
2021/05/07	0	0.00	1	67.50	68.40	-1	1,843	-0.05%
2021/05/06	6	66.72	0	0.00	65.20	6	1,833	0.33%
2021/05/05	2	67.60	0	0.00	67.00	2	1,824	0.11%
2021/05/04	4	67.15	8	66.41	67.80	-4	1,819	-0.22%
2021/05/03	0	0.00	1	72.70	70.30	-1	1,800	-0.06%
2021/04/29	8	72.38	0	0.00	72.10	8	1,790	0.45%
2021/04/28	3	73.07	0	0.00	72.80	3	1,789	0.17%
2021/04/27	0	0.00	6	73.98	74.80	-6	1,773	-0.34%
2021/04/23	2	70.25	0	0.00	70.50	2	1,753	0.11%
2021/04/22	1	71.90	0	0.00	70.30	1	1,757	0.06%
2021/04/21	0	0.00	2	73.05	72.70	-2	1,745	-0.11%
2021/04/19	1	72.50	2	72.60	72.30	-1	1,732	-0.06%
2021/04/16	1	74.60	0	0.00	73.60	1	1,718	0.06%
2021/04/14	3	75.53	2	76.00	74.70	1	1,694	0.06%
2021/04/13	6	79.48	2	80.40	75.40	4	1,655	0.24%
2021/04/12	0	0.00	15	79.74	81.80	-15	1,530	-0.98%
2021/04/09	2.1	73.10	6	74.88	74.40	-3.9	1,445	-0.27%
2021/04/07	0	72.80	0	0.00	72.80	0	1,397	0.00%
2021/04/06	6	72.60	0	0.00	72.60	6	1,390	0.43%
2021/04/01	30	72.17	0	0.00	72.30	30	1,382	2.17%
2021/03/29	1	74.30	0	0.00	73.80	1	1,346	0.07%
2021/03/26	0	0.00	1	74.00	74.30	-1	1,333	-0.07%
2021/03/25	16	74.16	41	74.14	74.30	-25	1,327	-1.88%
2021/03/24	3	75.03	3	75.60	75.50	0	1,297	0.00%
2021/03/23	1	72.60	1	73.90	73.00	0	1,230	0.00%
2021/03/22	6	71.90	0	0.00	71.30	6	1,210	0.50%
2021/03/19	6	74.55	4	75.88	74.00	2	1,188	0.17%
2021/03/18	2	74.05	6	73.43	73.60	-4	1,127	-0.35%
2021/03/17	1	70.50	0	0.00	70.60	1	1,087	0.09%
2021/03/16	1	70.50	0	0.00	70.10	1	1,073	0.09%
2021/03/15	1.1	70.18	0	0.00	70.10	1.1	1,071	0.10%
2021/03/12	0	73.90	0	0.00	70.00	0	1,076	0.00%
2021/03/11	1	70.30	1	71.10	70.30	0	1,072	0.00%
2021/03/10	1	69.30	0	0.00	69.20	1	1,062	0.09%
2021/03/09	10	69.49	0	0.00	69.20	10	1,065	0.94%
2021/03/05	31	69.26	14	70.60	68.60	17	1,052	1.62%
2021/03/04	0	0.00	50	71.80	71.20	-50	1,024	-4.88%
2021/03/03	0	73.00	30	71.70	71.60	-30	1,021	-2.94%
2021/03/02	9	73.90	107	73.31	71.50	-98	1,005	-9.75%	大賣/
2021/02/26	29	76.06	1	75.60	76.10	28	964	2.90%
2021/02/25	41	72.98	0	0.00	72.80	41	898	4.56%
2021/02/24	110	71.14	6	70.12	69.60	104	771	13.48%	大買/鉅額交易
2021/02/23	0	0.00	4	66.90	66.90	-4	574	-0.70%
2021/02/19	0	0.00	2	55.40	55.40	-2	569	-0.35%
2021/02/18	2	50.05	5	50.40	50.40	-3	560	-0.53%
2021/02/05	0	49.55	0	0.00	49.50	0	553	0.00%
2021/01/22	7	49.27	0	0.00	48.70	7	534	1.31%
2021/01/21	10	49.89	0	0.00	49.65	10	531	1.88%
2021/01/15	20	53.72	1	53.50	54.50	19	507	3.74%
2021/01/14	2	52.60	0	0.00	52.50	2	494	0.40%
2020/12/25	1	59.20	0	0.00	59.00	1	466	0.21%
2020/12/24	1	60.00	0	0.00	59.70	1	464	0.22%
2020/12/22	1	60.50	1	60.80	60.30	0	472	0.00%
2020/12/09	1	62.00	0	0.00	61.80	1	482	0.21%
2020/12/08	0	0.00	3	63.57	63.10	-3	480	-0.62%
2020/12/07	2	59.75	0	0.00	61.10	2	460	0.43%
2020/12/02	1	61.50	0	0.00	61.00	1	453	0.22%
2020/11/27	0	0.00	2	60.40	59.40	-2	433	-0.46%
2020/11/25	0	0.00	2	59.80	59.70	-2	419	-0.48%
2020/11/23	1	57.30	0	0.00	57.00	1	411	0.24%
2020/11/20	1	57.50	0	0.00	57.50	1	422	0.24%
2020/11/19	0	0.00	1	58.70	58.60	-1	421	-0.24%
2020/11/17	3	54.67	0	0.00	53.90	3	415	0.72%
2020/11/13	0	0.00	0.2	54.70	55.00	-0.2	458	-0.05%
2020/11/12	1	54.50	0	0.00	54.50	1	466	0.21%
2020/11/11	1	55.40	0	0.00	55.40	1	468	0.21%
2020/10/26	2	57.00	0	0.00	56.70	2	612	0.33%
2020/10/22	2	59.00	0	0.00	58.10	2	650	0.31%
2020/10/20	0	0.00	1	59.60	59.60	-1	676	-0.15%
2020/10/16	1	60.50	0	0.00	60.50	1	712	0.14%
2020/10/12	2	60.30	0	0.00	59.10	2	859	0.23%
2020/10/05	0	0.00	1	61.70	62.30	-1	1,200	-0.08%
2020/09/30	1	61.00	1	61.60	61.00	0	1,335	0.00%
2020/09/29	1	61.60	0	0.00	61.00	1	1,395	0.07%
2020/09/24	4	63.70	0	0.00	63.50	4	1,565	0.26%
2020/09/17	0	0.00	1	68.90	68.30	-1	1,857	-0.05%
2020/09/11	0	0.00	1	67.60	67.90	-1	2,215	-0.05%
2020/09/02	1.2	71.00	0	0.00	71.00	1.2	2,666	0.05%
2020/09/01	0	0.00	1	71.60	70.80	-1	2,726	-0.04%
2020/08/31	0	0.00	1	71.80	71.80	-1	2,861	-0.03%
2020/08/20	2	65.00	0	0.00	66.10	2	3,583	0.06%
2020/08/19	4	71.73	0	0.00	70.60	4	3,644	0.11%
2020/08/13	3	69.73	3	70.17	69.90	0	3,658	0.00%
2020/08/10	0.6	75.30	0	0.00	75.30	0.6	3,643	0.02%
2020/08/06	1	76.50	0	0.00	75.60	1	3,625	0.03%
2020/08/03	0	0.00	1	73.40	73.90	-1	3,607	-0.03%
2020/07/31	1	73.80	0	0.00	72.00	1	3,613	0.03%
2020/07/29	2	72.50	3	74.27	72.50	-1	3,646	-0.03%
2020/07/28	1	70.10	1	72.50	70.10	0	3,644	0.00%
2020/07/27	1	70.10	2	70.90	71.20	-1	3,635	-0.03%
2020/07/24	2	75.05	0	0.00	73.80	2	3,620	0.06%
2020/07/23	1.6	75.86	1	76.10	75.60	0.6	3,625	0.02%
2020/07/22	1	77.60	2	78.00	77.70	-1	3,622	-0.03%
2020/07/21	10	75.72	10	75.46	75.80	0	3,601	0.00%
2020/07/20	6	72.08	7	74.63	75.50	-1	3,579	-0.03%
2020/07/17	6.1	77.79	5	75.16	74.10	1.1	3,535	0.03%
2020/07/16	1	82.50	7	82.14	82.20	-6	3,461	-0.17%
2020/07/15	0	0.00	3	83.97	81.60	-3	3,449	-0.09%
2020/07/14	4	83.63	1	87.60	82.20	3	3,422	0.09%
2020/07/13	11	88.15	13	88.65	87.20	-2	3,386	-0.06%
2020/07/10	19	83.71	35	84.27	84.00	-16	3,259	-0.49%
2020/07/09	7	82.50	10	84.57	83.50	-3	3,161	-0.09%
2020/07/08	2	81.35	2	82.00	80.60	0	3,033	0.00%
2020/07/07	4	80.53	1	79.40	79.60	3	2,989	0.10%
2020/07/06	0	0.00	2	83.85	84.00	-2	2,934	-0.07%
2020/07/03	14.1	81.97	16	83.40	82.10	-1.9	2,885	-0.06%
2020/07/02	29	83.72	13	84.11	83.50	16	2,836	0.56%
2020/07/01	4	79.20	0	0.00	80.60	4	2,680	0.15%
2020/06/30	4	79.95	2	80.00	80.00	2	2,664	0.08%
2020/06/29	1	78.60	0	0.00	80.00	1	2,643	0.04%
2020/06/24	4	77.73	0	0.00	78.20	4	2,616	0.15%
2020/06/23	7	81.16	4	82.00	80.10	3	2,602	0.12%
2020/06/22	3	80.30	0	0.00	78.70	3	2,505	0.12%
2020/06/19	2	80.50	1	80.00	79.50	1	2,484	0.04%
2020/06/18	1	82.30	13	83.58	82.70	-12	2,440	-0.49%
2020/06/17	0	0.00	4	76.98	78.10	-4	2,272	-0.18%
2020/06/16	9	74.59	1	73.20	74.40	8	2,197	0.36%
2020/06/15	0	0.00	1	71.60	75.60	-1	2,101	-0.05%
2020/06/12	1	67.90	6	68.62	68.80	-5	2,036	-0.25%
2020/06/11	2	72.15	1	74.30	69.00	1	2,031	0.05%
2020/06/10	3	74.63	2	74.20	74.00	1	1,987	0.05%
2020/06/09	3	76.83	1	78.10	74.80	2	1,958	0.10%
2020/06/08	4	76.10	0	0.00	74.70	4	1,924	0.21%
2020/06/05	23	77.74	18	77.38	78.10	5	1,865	0.27%
2020/06/03	2	70.70	3	70.20	70.00	-1	1,635	-0.06%
2020/06/02	6	71.47	2	72.70	72.00	4	1,589	0.25%
2020/06/01	15	74.81	15	74.61	75.50	0	1,543	0.00%
2020/05/29	1	70.30	11	70.55	72.30	-10	1,371	-0.73%
2020/05/28	0	0.00	1	69.80	66.90	-1	1,205	-0.08%
2020/05/27	5.5	66.14	4	68.68	67.40	1.5	1,119	0.13%
2020/05/26	0	0.00	7	63.71	63.50	-7	1,004	-0.70%
2020/05/22	1	57.40	1	57.10	57.00	0	925	0.00%
2020/05/15	0	0.00	5	52.90	52.90	-5	986	-0.51%
2020/05/13	3	54.50	0	0.00	54.50	3	1,004	0.30%
2020/05/11	1	55.10	0	0.00	54.20	1	1,116	0.09%
2020/05/08	1	54.90	1	55.20	54.90	0	1,111	0.00%
2020/05/07	3	56.60	2	57.30	56.60	1	1,099	0.09%
2020/05/06	2	55.20	5	56.10	55.20	-3	1,079	-0.28%
2020/05/05	3	53.43	1	53.30	53.90	2	1,044	0.19%
2020/05/04	0	0.00	10	53.05	52.80	-10	1,035	-0.97%
2020/04/30	3	52.00	0	0.00	52.70	3	1,023	0.29%
2020/04/29	6	52.50	6	52.50	52.50	0	1,024	0.00%
2020/04/17	8	50.60	0	0.00	50.10	8	996	0.80%
2020/04/16	1	48.70	5	50.74	50.90	-4	987	-0.41%
2020/04/15	1	49.00	5	48.80	49.00	-4	965	-0.41%
2020/04/14	4	47.78	0	0.00	48.15	4	961	0.42%
2020/04/13	0	0.00	6	48.06	47.15	-6	954	-0.63%
2020/04/10	0	0.00	11	49.06	47.60	-11	947	-1.16%
2020/04/09	0	0.00	10	46.45	47.20	-10	933	-1.07%
2020/04/07	0	0.00	2	45.70	45.70	-2	922	-0.22%
2020/04/06	0	0.00	20	43.96	44.70	-20	913	-2.19%
2020/04/01	0	0.00	2	44.90	44.40	-2	903	-0.22%
2020/03/27	7	46.40	9	46.00	43.85	-2	871	-0.23%
2020/03/26	0	0.00	2	43.55	43.55	-2	830	-0.24%
2020/03/24	0	0.00	10	37.15	37.85	-10	822	-1.22%
2020/03/20	0	0.00	20	36.06	36.45	-20	800	-2.50%
2020/03/19	13	33.32	33	33.95	33.30	-20	785	-2.55%
2020/03/17	2	39.95	30	41.58	39.95	-28	753	-3.71%
2020/03/16	1	47.70	2	47.30	44.35	-1	729	-0.14%
2020/03/13	3	45.45	0	0.00	47.50	3	719	0.42%
2020/03/12	7	51.83	5	53.00	50.50	2	701	0.29%
2020/03/11	0	0.00	1	57.50	56.10	-1	681	-0.15%
2020/03/09	3	60.33	2	61.20	59.20	1	668	0.15%
2020/03/04	1	60.20	0	0.00	60.00	1	654	0.15%
2020/03/03	0	0.00	7	62.23	61.10	-7	665	-1.05%
2020/03/02	0	0.00	1	60.00	60.60	-1	661	-0.15%
2020/02/27	1	61.30	1	60.90	61.20	0	656	0.00%
2020/02/26	0	0.00	1.9	61.33	61.10	-1.9	654	-0.29%
2020/02/25	8	61.76	0	0.00	61.90	8	655	1.22%
2020/02/24	1	65.50	7	65.36	64.00	-6	642	-0.93%
2020/02/21	0	0.00	0.1	65.20	65.20	-0.1	634	-0.02%
2020/02/20	4	67.00	4	66.93	66.80	0	622	0.00%
2020/02/19	1	66.00	19	65.42	68.50	-18	600	-3.00%
2020/02/18	0	0.00	16	63.11	63.30	-16	536	-2.98%
2020/02/14	1	62.50	1	62.00	62.10	0	543	0.00%
2020/02/13	52.1	62.91	17	62.14	62.70	35.1	529	6.62%
2020/02/12	2	59.90	0	0.00	60.50	2	469	0.43%
2020/02/11	2	54.20	0	0.00	55.00	2	409	0.49%
2020/02/10	5	53.36	0	0.00	53.10	5	410	1.22%
2020/01/30	3	59.90	1	56.20	56.20	2	404	0.49%
2020/01/17	1	62.80	0	0.00	63.20	1	387	0.26%
2019/12/30	0	0.00	1	67.20	67.40	-1	394	-0.25%
2019/12/27	1	67.70	0	0.00	67.10	1	397	0.25%
2019/12/25	1	67.50	0	0.00	67.40	1	409	0.24%
2019/12/20	1	69.30	0	0.00	68.60	1	464	0.22%
2019/12/19	0	0.00	4	67.10	67.30	-4	460	-0.87%
2019/12/06	0	0.00	10	68.78	68.40	-10	535	-1.87%
2019/12/05	4	69.40	0	0.00	69.30	4	555	0.72%
2019/11/28	0	0.00	1	71.40	71.50	-1	597	-0.17%
2019/11/27	1	68.30	0	0.00	68.50	1	601	0.17%
2019/11/19	1	68.50	1	69.20	68.70	0	700	0.00%
2019/11/18	1	68.20	2	68.30	68.10	-1	715	-0.14%
2019/11/14	1	69.90	0	0.00	67.50	1	769	0.13%
2019/11/06	2	74.50	0	0.00	74.40	2	926	0.22%
2019/10/31	0	0.00	1	73.00	72.90	-1	970	-0.10%
2019/10/30	1	74.50	0	0.00	73.70	1	970	0.10%
2019/10/23	1	72.30	0	0.00	72.00	1	1,026	0.10%
2019/10/18	0	0.00	1	73.60	73.60	-1	1,036	-0.10%
2019/10/17	3	72.20	0	0.00	72.40	3	1,039	0.29%
2019/10/15	1	72.00	0	0.00	71.90	1	1,058	0.09%
2019/10/04	3	76.70	0	0.00	75.60	3	1,051	0.29%
2019/10/01	0	0.00	1	78.40	77.00	-1	1,052	-0.10%
2019/09/27	2	80.45	0	0.00	78.10	2	1,049	0.19%
2019/09/26	1	81.72	1	82.40	82.50	0	1,030	0.00%
2019/09/24	0	80.20	0	0.00	80.60	0	1,020	0.00%
2019/09/20	1	79.50	0	0.00	79.40	1	1,018	0.10%
2019/09/18	1	78.20	0	0.00	78.30	1	1,018	0.10%
2019/09/11	0	78.10	0	0.00	78.50	0	1,015	0.00%
2019/09/10	3	79.43	2	79.50	79.50	1	1,005	0.10%
2019/09/09	0	0.00	3	75.80	78.00	-3	978	-0.31%
2019/09/06	1	75.00	0	0.00	75.10	1	971	0.10%
2019/09/02	2	77.35	17	76.19	76.40	-15	969	-1.55%
2019/08/30	1	76.80	1	77.60	77.00	0	957	0.00%
2019/08/29	4	77.92	5	76.92	77.50	-1	940	-0.10%
2019/08/28	0	0.00	1.2	72.80	72.60	-1.2	880	-0.14%
2019/08/27	0	0.00	4	72.58	73.30	-4	874	-0.46%
2019/08/26	1	70.50	2	71.70	70.50	-1	859	-0.12%
2019/08/23	2	74.15	0	0.00	73.90	2	846	0.24%
2019/08/22	1	73.50	0	0.00	75.00	1	843	0.12%
2019/08/21	6	75.83	7	74.93	75.10	-1	836	-0.12%
2019/08/19	15.5	74.72	7	74.11	75.00	8.5	802	1.06%
2019/08/16	6	72.08	5	72.28	72.10	1	781	0.13%
2019/08/15	4	66.07	1	68.10	69.50	3	727	0.42%
2019/08/14	65	66.29	2	64.00	64.10	63	672	9.37%
2019/08/13	22	68.62	0	0.00	67.90	22	643	3.42%
2019/08/06	0	0.00	1	71.50	71.50	-1	608	-0.16%
2019/08/02	0	0.00	10	79.40	78.40	-10	589	-1.70%
2019/07/31	1	81.50	0	0.00	81.40	1	581	0.17%
2019/07/30	4	84.20	3	86.57	80.50	1	569	0.18%
2019/07/29	1	89.50	0	0.00	89.00	1	528	0.19%
2019/07/25	1	89.40	2	88.90	89.80	-1	524	-0.19%
2019/07/23	5	89.60	1	89.50	89.80	4	521	0.77%
2019/07/22	0	0.00	2	89.90	90.00	-2	518	-0.39%
2019/07/19	2	91.40	5	91.60	91.10	-3	513	-0.58%
2019/07/18	2	91.75	0	0.00	91.50	2	505	0.40%
2019/07/17	0	0.00	1	92.00	91.20	-1	492	-0.20%
2019/07/16	1	90.30	0	0.00	90.70	1	486	0.21%
2019/07/12	2	89.75	0	0.00	89.50	2	485	0.41%
2019/07/10	11	90.35	0	0.00	90.50	11	485	2.27%
2019/07/08	5	91.20	1	91.90	91.30	4	488	0.82%
2019/07/04	0	0.00	5	92.04	92.60	-5	508	-0.98%
2019/07/03	5	91.40	0	0.00	91.00	5	534	0.94%
2019/07/02	2	92.00	15	91.90	91.70	-13	546	-2.38%
2019/07/01	15	89.71	3	90.00	90.50	12	533	2.25%
2019/06/28	0	0.00	5	89.80	89.80	-5	530	-0.94%
2019/06/26	5	89.16	0	0.00	89.10	5	530	0.94%
2019/06/24	0	0.00	15	93.01	92.10	-15	535	-2.80%
2019/06/18	5	89.00	0	0.00	88.90	5	540	0.93%
2019/06/14	13	91.54	0	0.00	89.00	13	551	2.36%
2019/06/13	0	92.00	0	0.00	92.10	0	547	0.00%
2019/06/12	0	0.00	14	93.79	93.40	-14	547	-2.56%
2019/06/11	5	93.32	0	0.00	93.50	5	548	0.91%
2019/06/10	0	0.00	1	89.60	89.20	-1	550	-0.18%
2019/06/05	1	88.20	0	0.00	88.30	1	579	0.17%
2019/05/29	2	91.10	0	0.00	91.50	2	790	0.25%
2019/05/28	2	92.20	0	0.00	92.20	2	790	0.25%
2019/05/21	6	92.47	0	0.00	92.60	6	791	0.76%
2019/05/20	4	91.80	0	0.00	91.80	4	799	0.50%
2019/05/15	1	94.20	0	0.00	94.00	1	818	0.12%
2019/05/13	0	0.00	7	97.93	96.00	-7	813	-0.86%
2019/05/10	1	101.00	2	101.00	100.00	-1	806	-0.12%
2019/05/09	2	102.00	0	0.00	101.00	2	803	0.25%
2019/05/08	1	103.50	0	0.00	104.00	1	801	0.12%
2019/05/06	2.1	104.43	0	0.00	103.50	2.1	803	0.27%
2019/04/29	0	0.00	10	105.50	105.00	-10	803	-1.25%
2019/04/22	0	0.00	1	110.00	109.50	-1	824	-0.12%
2019/04/17	10	109.00	0	0.00	108.00	10	832	1.20%
2019/04/16	1	110.50	0	0.00	110.00	1	838	0.12%
2019/04/09	6	116.50	2	117.75	116.50	4	824	0.49%
2019/03/21	0	0.00	10	111.50	113.00	-10	733	-1.36%
2019/03/13	1	116.00	0	0.00	114.50	1	730	0.14%
2019/03/07	0	0.00	1	117.50	116.50	-1	708	-0.14%
2019/03/05	1	112.00	2	110.75	108.00	-1	603	-0.17%
2019/03/04	0	0.00	1	107.50	108.50	-1	544	-0.18%
2019/02/22	2	105.75	0	0.00	105.50	2	534	0.37%
2019/02/21	1	107.00	0	0.00	106.50	1	531	0.19%
2019/02/18	0	0.00	2	105.00	105.00	-2	512	-0.39%
2019/01/23	2	104.50	0	0.00	104.00	2	586	0.34%
2019/01/08	0	0.00	1	117.00	117.50	-1	598	-0.17%
2018/12/21	0	0.00	1	110.00	110.50	-1	705	-0.14%
2018/12/14	0	0.00	2	116.00	116.00	-2	713	-0.28%
2018/12/12	0	0.00	1	115.00	116.00	-1	698	-0.14%
2018/12/06	2	107.00	2	107.50	107.50	0	701	0.00%
2018/12/04	0	0.00	3	115.17	115.00	-3	706	-0.42%
2018/11/30	1	110.50	2	109.75	110.00	-1	688	-0.15%
2018/11/29	1	107.00	0	0.00	107.00	1	675	0.15%
2018/11/23	1	100.50	0	0.00	100.50	1	674	0.15%
2018/11/21	0	0.00	1	105.00	103.00	-1	668	-0.15%
2018/11/05	0	0.00	1.5	98.83	98.70	-1.5	676	-0.23%
2018/10/31	3	103.50	0	0.00	104.50	3	672	0.45%
2018/10/30	1	107.50	0	0.00	103.50	1	670	0.15%
2018/10/22	3	120.17	0	0.00	119.50	3	719	0.42%
2018/10/15	12	121.00	12	121.00	121.00	0	768	0.00%
2018/10/09	0	0.00	2	128.50	126.50	-2	818	-0.24%
2018/10/01	2	129.00	0	0.00	129.00	2	976	0.20%
2018/09/27	0	0.00	2	126.00	126.00	-2	1,000	-0.20%
2018/09/19	4	126.25	4	125.00	125.50	0	1,041	0.00%
2018/09/13	0	0.00	2	129.25	129.50	-2	1,186	-0.17%
2018/09/11	2	122.50	9	123.89	123.50	-7	1,200	-0.58%
2018/09/06	0	0.00	5	131.50	130.00	-5	1,238	-0.40%
2018/08/31	0	0.00	1	135.00	134.00	-1	1,317	-0.08%
2018/08/28	2	134.00	0	0.00	133.00	2	1,409	0.14%
2018/08/24	4	134.75	0	0.00	134.50	4	1,519	0.26%
2018/08/23	2	135.50	0	0.00	136.50	2	1,528	0.13%
2018/08/22	3	135.17	1	135.50	134.50	2	1,532	0.13%
2018/08/17	0	0.00	1	135.50	136.00	-1	1,528	-0.07%
2018/08/16	0	0.00	1	137.00	137.50	-1	1,528	-0.07%
2018/08/15	1	136.50	5	134.50	134.00	-4	1,521	-0.26%
2018/08/13	1	131.00	1	138.00	132.50	0	1,507	0.00%
2018/08/08	2	143.25	0	0.00	142.50	2	1,484	0.13%
2018/08/06	0	0.00	155	140.57	142.50	-155	1,475	-10.50%	大賣/鉅額交易
2018/08/02	14	141.50	15	142.60	141.50	-1	1,460	-0.07%
2018/08/01	1	140.50	0	0.00	140.50	1	1,418	0.07%
2018/07/31	1	139.00	0	0.00	138.50	1	1,412	0.07%
2018/07/26	0	0.00	1	140.50	140.00	-1	1,433	-0.07%
2018/07/23	42	132.81	1	133.50	131.50	41	1,406	2.91%
2018/07/20	25	136.60	1	136.00	137.00	24	1,400	1.71%
2018/07/19	25	139.70	0	0.00	138.00	25	1,395	1.79%
2018/07/18	66	144.11	1	141.50	141.50	65	1,386	4.69%
2018/07/16	3	147.17	0	0.00	146.50	3	1,328	0.23%
2018/07/13	1	148.50	1	152.50	151.00	0	1,315	0.00%
2018/07/12	0	0.00	4	142.00	142.00	-4	1,184	-0.34%
2018/07/11	1	129.50	0	0.00	129.50	1	1,167	0.09%
2018/07/09	3	132.33	1	135.00	132.00	2	1,172	0.17%
2018/07/06	1	126.00	0	0.00	128.00	1	1,165	0.09%
2018/07/03	2	138.50	0	0.00	135.50	2	1,174	0.17%
2018/07/02	1	144.00	0	0.00	139.50	1	1,169	0.09%
2018/06/26	1	146.50	4	145.50	145.00	-3	1,198	-0.25%
2018/06/25	12	151.46	4	152.50	150.50	8	1,181	0.68%
2018/06/22	0	0.00	1	146.50	150.00	-1	1,131	-0.09%
2018/06/14	2	147.00	1	151.00	145.50	1	1,055	0.09%
2018/06/08	0	0.00	20	147.00	149.50	-20	1,036	-1.93%
2018/06/07	20	143.50	0	0.00	143.00	20	1,002	1.99%
2018/06/06	0	0.00	2	146.50	146.00	-2	991	-0.20%
2018/06/05	8	152.69	2	156.50	150.00	6	969	0.62%
2018/06/04	10	147.15	8	149.44	150.00	2	938	0.21%
2018/06/01	0	0.00	2	137.00	139.00	-2	877	-0.23%
2018/05/23	0	0.00	1	129.50	129.50	-1	833	-0.12%
2018/05/15	1	130.00	1	132.50	130.00	0	875	0.00%
2018/05/09	1	140.00	0	0.00	137.50	1	864	0.12%
2018/04/24	1	145.00	0	0.00	143.00	1	840	0.12%
2018/04/19	1	150.00	1	151.50	149.50	0	887	0.00%
2018/04/16	0.8	148.00	0	0.00	148.00	0.8	862	0.09%
2018/04/10	0	150.00	0	0.00	150.00	0	862	0.00%
2018/04/09	0	0.00	1	152.50	154.00	-1	855	-0.12%
2018/03/30	0	0.00	1	142.50	142.50	-1	789	-0.13%
2018/03/29	1	144.50	1	144.00	144.00	0	788	0.00%
2018/03/27	1	140.00	1	139.50	139.50	0	769	0.00%
2018/03/26	1	142.00	1	143.00	141.50	0	775	0.00%
2018/03/23	2	138.75	1	139.50	140.50	1	765	0.13%
2018/03/22	0	0.00	2	148.25	144.00	-2	754	-0.27%
2018/03/21	0	0.00	0.4	142.00	142.00	-0.4	732	-0.06%
2018/03/19	1	145.50	0	0.00	145.00	1	729	0.14%
2018/03/16	1	143.00	0	0.00	144.50	1	731	0.14%
2018/03/14	1	136.00	1	139.50	139.00	0	725	0.00%
2018/03/12	0	0.00	1	135.00	136.50	-1	783	-0.13%
2018/03/09	1	133.50	0	0.00	133.50	1	783	0.13%
2018/03/08	0	0.00	1	135.00	134.50	-1	801	-0.12%
2018/03/07	1	132.50	1	135.00	132.50	0	779	0.00%
2018/02/26	0	0.00	1.4	129.30	128.50	-1.4	807	-0.18%
2018/02/23	1	133.50	0	0.00	130.00	1	804	0.12%
2018/02/22	1	128.50	1	130.50	132.00	0	799	0.00%
2018/02/12	20	122.50	0	0.00	122.50	20	796	2.51%
2018/02/06	0	0.00	1	131.50	129.00	-1	780	-0.13%
2018/02/02	1	145.50	1	147.00	145.50	0	776	0.00%
2018/02/01	1	146.50	0	0.00	146.50	1	789	0.13%
2018/01/31	1	146.00	0	0.00	147.00	1	790	0.13%
2018/01/22	1	149.50	0	0.00	149.50	1	813	0.12%
2018/01/17	0	0.00	2	152.50	151.00	-2	886	-0.23%
2018/01/16	1	153.50	2	157.25	154.50	-1	949	-0.11%
2018/01/15	4	151.38	1	151.50	151.00	3	908	0.33%
2018/01/11	1	146.00	2	146.75	145.50	-1	904	-0.11%
2018/01/10	3	149.17	2	150.50	149.50	1	905	0.11%
2018/01/09	2	150.50	0	0.00	148.00	2	898	0.22%
2018/01/08	1	151.50	2	152.25	152.50	-1	892	-0.11%
2018/01/05	1	152.00	0	0.00	150.00	1	884	0.11%