立積 (4968)-凱基-永和券商分點個股進出

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

立積

(4968)

可現股當沖

股價
190.5
漲跌
▲7.5
漲幅
+4.10%
成交量
5,195張
產業
上市半導體類股
753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

立積 (4968)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/05/07	0	0.00	1	188.00	190.50	-1	5,047	-0.02%
2024/04/30	1	179.00	1	185.00	183.50	0	5,280	0.00%
2024/04/29	1	181.00	1	181.00	180.00	0	5,265	0.00%
2024/04/26	0.2	172.83	1	171.50	172.50	-0.9	5,262	-0.02%
2024/04/25	2	165.02	0	0.00	165.00	2	5,235	0.04%
2024/04/24	0	0.00	1	167.00	168.50	-1	5,244	-0.02%
2024/04/22	0	165.00	0	0.00	162.50	0	5,270	0.00%
2024/04/16	0	174.00	0	0.00	173.50	0	5,240	0.00%
2024/04/15	1	184.00	0	0.00	182.00	1	5,234	0.02%
2024/04/11	0	0.00	1	193.50	190.50	-1	5,311	-0.02%
2024/04/10	1.1	184.98	0	0.00	192.00	1.1	5,358	0.02%
2024/04/08	3	191.65	0	0.00	186.50	3	5,378	0.06%
2024/03/26	0	0.00	0	217.00	216.00	0	5,849	0.00%
2024/03/25	30	224.50	60	223.75	222.00	-30	6,005	-0.50%
2024/03/22	53	222.65	34	218.25	225.00	19	6,016	0.32%
2024/03/21	16	218.97	5	219.00	219.00	11	6,006	0.18%
2024/03/20	1.2	216.67	2	216.25	215.50	-0.8	6,018	-0.01%
2024/03/19	4	226.63	3	223.00	223.00	1	5,994	0.02%
2024/03/18	1	225.50	1	228.00	230.00	0	5,978	0.00%
2024/03/15	2	224.75	2	223.00	223.00	0	6,030	0.00%
2024/03/14	2.2	221.50	4	222.88	222.50	-1.8	6,039	-0.03%
2024/03/13	2	229.75	2	229.00	229.00	0	6,024	0.00%
2024/03/12	1	234.50	1	231.50	235.50	0	5,997	0.00%
2024/03/11	4	223.75	4	224.25	223.00	0	5,931	0.00%
2024/03/08	5	235.80	6	232.83	224.50	-1	5,921	-0.02%
2024/03/07	3	236.00	4	238.88	235.00	-1	5,807	-0.02%
2024/03/06	4.1	235.78	3	235.67	234.00	1.1	5,830	0.02%
2024/03/05	2	224.00	2	221.76	227.00	0	5,712	0.00%
2024/03/04	4.5	229.82	1	232.97	223.50	3.5	5,662	0.06%
2024/03/01	3	242.00	4	243.25	248.00	-1	5,407	-0.02%
2024/02/27	1	215.00	1	217.50	221.00	0	5,326	0.00%
2024/02/26	2	220.75	0	0.00	222.00	2	5,391	0.04%
2024/02/23	2	223.50	7	222.64	223.50	-5	5,379	-0.09%
2024/02/22	2	231.75	1	228.00	226.00	1	5,334	0.02%
2024/02/21	0	0.00	0	226.00	230.00	0	5,268	0.00%
2024/02/20	1	217.00	1	219.50	222.00	0	5,102	0.00%
2024/02/19	2	220.50	2	221.25	222.00	0	4,983	0.00%
2024/02/16	1	218.00	1	208.00	218.00	0	4,747	0.00%
2024/02/15	1	190.50	0	0.00	198.50	1	4,587	0.02%
2024/02/05	2	180.50	0	184.00	180.50	2	4,454	0.04%
2024/02/02	1	188.00	1	186.00	188.00	0	4,347	0.00%
2024/01/30	0	0.00	1	171.00	171.00	-1	4,033	-0.02%
2024/01/29	2	185.75	0	0.00	175.50	2	3,982	0.05%
2024/01/26	2	177.50	0	0.00	176.00	2	3,783	0.05%
2024/01/25	0	170.50	1	171.50	168.50	-1	3,656	-0.03%
2024/01/24	1	174.00	0	0.00	171.50	1	3,664	0.03%
2024/01/23	0	0.00	1	173.50	173.00	-1	3,649	-0.03%
2024/01/22	0	0.00	1	169.00	172.00	-1	3,623	-0.03%
2024/01/19	0	160.00	0	0.00	161.00	0	3,609	0.00%
2024/01/17	1	161.51	1	162.00	163.50	0	3,621	0.00%
2024/01/16	0	167.50	0	0.00	166.50	0	3,605	0.00%
2024/01/12	0	165.00	0	0.00	164.50	0	3,603	0.00%
2024/01/11	1	165.00	1	165.00	168.00	0	3,607	0.00%
2024/01/10	0	166.00	0	0.00	165.50	0	3,605	0.00%
2024/01/08	0	168.88	0	0.00	168.50	0	3,635	0.00%
2024/01/05	1	164.50	0	0.00	166.00	1	3,610	0.03%
2024/01/04	1	168.00	0	0.00	164.00	1	3,627	0.03%
2024/01/03	0	172.00	0	0.00	171.00	0	3,602	0.00%
2024/01/02	1	185.50	1	182.50	182.00	0	3,536	0.00%
2023/12/29	0	0.00	4	185.00	184.00	-4	3,510	-0.11%
2023/12/27	0	0.00	1	187.50	190.00	-1	3,454	-0.03%
2023/12/26	0	0.00	0.1	188.00	191.00	-0.1	3,299	0.00%
2023/12/25	1	190.50	0.1	187.00	189.00	1	3,261	0.03%
2023/12/22	0	0.00	1	188.50	189.00	-1	3,204	-0.03%
2023/12/21	7	183.14	2	182.25	187.00	5	3,084	0.16%
2023/12/20	1	179.00	0	0.00	180.00	1	2,826	0.04%
2023/12/19	0.1	166.00	1	167.50	164.00	-0.9	2,678	-0.03%
2023/12/12	2	171.25	2	171.50	168.00	0	2,549	0.00%
2023/12/11	1	170.50	0	0.00	168.50	1	2,474	0.04%
2023/12/08	0	0.00	0.1	169.06	169.00	-0.1	2,438	0.00%
2023/12/07	1	166.00	3	166.84	166.00	-2	2,409	-0.08%
2023/12/05	1.1	170.43	1	168.50	169.50	0.1	2,351	0.00%
2023/12/04	2	174.50	1	172.00	172.00	1	2,310	0.04%
2023/11/30	5	162.80	5.1	162.90	162.50	-0.1	2,142	0.00%
2023/11/29	1	163.50	1	167.00	167.00	0	2,094	0.00%
2023/11/28	2.1	161.50	1	163.00	165.00	1.1	2,040	0.05%
2023/11/27	1	158.00	0	0.00	157.50	1	1,943	0.05%
2023/11/24	0	0.00	0.1	155.50	159.50	-0.1	1,876	-0.01%
2023/11/15	0	0.00	1	136.00	136.00	-1	1,496	-0.07%
2023/11/10	0	0.00	1	134.00	132.00	-1	1,467	-0.07%
2023/11/09	1	133.50	0	0.00	133.00	1	1,475	0.07%
2023/11/08	1	131.50	6	133.00	135.00	-5	1,480	-0.34%
2023/11/07	0	0.00	5	132.50	132.00	-5	1,480	-0.34%
2023/10/27	0	0.00	6	119.50	120.50	-6	1,486	-0.40%
2023/10/26	6	123.75	0	0.00	121.00	6	1,480	0.41%
2023/10/25	2	127.00	0	0.00	127.00	2	1,510	0.13%
2023/10/24	1	124.50	0	0.00	125.50	1	1,544	0.06%
2023/10/23	4	128.38	0	0.00	126.00	4	1,580	0.25%
2023/10/19	0	0.00	2	131.50	129.50	-2	1,631	-0.12%
2023/10/17	4	132.38	0	0.00	132.00	4	1,671	0.24%
2023/10/16	2	133.50	0	0.00	134.00	2	1,706	0.12%
2023/10/11	0	0.00	31	142.00	135.00	-31	1,726	-1.80%
2023/10/06	31	145.06	0	0.00	145.50	31	1,766	1.76%
2023/09/20	0	0.00	2	146.50	147.00	-2	2,878	-0.07%
2023/08/22	2.1	146.76	2	148.25	147.00	0.1	5,011	0.00%
2023/08/21	1	147.00	0	0.00	147.50	1	5,048	0.02%
2023/08/18	1	149.50	1	151.00	147.50	0	5,123	0.00%
2023/08/17	0	0.00	3	146.33	151.00	-3	5,153	-0.06%
2023/08/14	0	0.00	1	148.50	147.50	-1	5,382	-0.02%
2023/08/04	1	159.50	0	0.00	163.00	1	5,905	0.02%
2023/07/31	0	0.00	3	162.00	161.00	-3	6,335	-0.05%
2023/07/28	0	0.00	1	165.50	166.50	-1	6,543	-0.02%
2023/07/27	3	162.50	3	160.00	164.00	0	6,932	0.00%
2023/07/26	1	157.00	0	0.00	157.00	1	7,101	0.01%
2023/07/19	1	176.00	1	175.00	171.50	0	8,296	0.00%
2023/07/06	0	0.00	4	185.75	186.00	-4	10,098	-0.04%
2023/07/05	2	182.00	1	187.50	182.00	1	10,435	0.01%
2023/07/04	4	178.13	0	0.00	178.00	4	10,587	0.04%
2023/06/29	2	177.50	0	0.00	172.00	2	10,648	0.02%
2023/06/26	2	174.50	0	0.00	174.50	2	10,547	0.02%
2023/06/19	1	180.00	0	0.00	181.00	1	10,452	0.01%
2023/06/16	0	0.00	6	186.33	184.00	-6	10,375	-0.06%
2023/06/15	5	183.50	1	185.00	184.50	4	10,331	0.04%
2023/06/14	7	183.43	6.1	185.50	186.50	1	10,236	0.01%
2023/06/12	1	194.00	3	196.00	191.00	-2	9,945	-0.02%
2023/06/09	0	0.00	0	179.50	180.50	0	9,598	0.00%
2023/06/06	0.1	165.50	0	0.00	164.50	0.1	9,266	0.00%
2023/05/31	4	175.88	3	174.00	174.00	1	9,047	0.01%
2023/05/30	0	0.00	1	176.00	174.50	-1	8,946	-0.01%
2023/05/29	20	168.63	20	166.33	170.00	0	8,829	0.00%
2023/05/19	1	168.50	1	171.00	169.00	0	9,282	0.00%
2023/05/18	3	173.50	3	174.83	172.00	0	9,219	0.00%
2023/05/16	0	0.00	1	163.00	160.50	-1	9,026	-0.01%
2023/05/12	0	0.00	1	170.00	172.00	-1	8,994	-0.01%
2023/05/10	0	0.00	1	176.00	174.50	-1	8,986	-0.01%
2023/05/08	1	173.50	1	175.50	173.50	0	8,661	0.00%
2023/05/05	13	172.73	15	172.87	171.00	-2	8,602	-0.02%
2023/05/04	6	172.58	0	0.00	169.00	6	8,483	0.07%
2023/05/03	1	181.00	0	0.00	177.00	1	8,314	0.01%
2023/05/02	0	0.00	1	187.50	187.50	-1	7,956	-0.01%
2023/04/28	18	167.50	18	167.50	170.50	0	7,796	0.00%
2023/04/27	4	157.50	4	161.00	158.00	0	7,464	0.00%
2023/04/24	2	180.75	2	179.00	179.00	0	6,806	0.00%
2023/04/21	5	176.00	7	177.79	177.50	-2	6,606	-0.03%
2023/04/20	1	176.00	1.1	176.65	172.50	-0.1	6,320	0.00%
2023/04/19	0.1	177.00	0	0.00	182.50	0.1	6,241	0.00%
2023/04/18	1	180.50	7	180.71	179.00	-6	6,223	-0.10%
2023/04/17	8.1	179.62	2	178.00	179.50	6.1	6,223	0.10%
2023/04/14	3	167.33	19	160.34	171.00	-16	5,844	-0.27%
2023/04/13	1	162.00	1	163.00	163.00	0	5,569	0.00%
2023/04/12	4	166.76	6	167.00	165.00	-2	5,449	-0.04%
2023/04/11	21	157.45	9	163.56	165.00	12	5,282	0.23%
2023/04/10	7	151.00	7	150.50	150.00	0	5,191	0.00%
2023/04/07	2	145.00	2	143.00	147.50	0	4,778	0.00%
2023/04/06	3	131.50	4	131.13	134.50	-1	4,473	-0.02%
2023/03/30	2	123.50	1	124.00	122.00	1	4,280	0.02%
2023/03/29	1	121.50	1	122.50	121.00	0	4,263	0.00%
2023/03/28	1	122.00	1	120.50	122.00	0	4,247	0.00%
2023/03/17	0	128.00	0	0.00	129.50	0	4,261	0.00%
2023/03/16	0.1	125.50	0	0.00	125.00	0.1	4,274	0.00%
2023/03/10	2	130.50	0	0.00	129.00	2	4,432	0.05%
2023/02/24	0	0.00	1	132.00	132.50	-1	5,129	-0.02%
2023/02/23	0	0.00	1	144.50	141.00	-1	5,029	-0.02%
2023/02/22	0	0.00	1	139.00	135.50	-1	4,944	-0.02%
2023/02/21	5	144.00	20.9	142.79	141.50	-15.9	4,913	-0.32%
2023/02/20	11.9	140.50	0	0.00	140.50	11.9	4,701	0.25%
2023/02/13	3	127.83	0	0.00	126.00	3	5,051	0.06%
2023/02/10	5	134.10	0	0.00	131.50	5	5,104	0.10%
2023/02/09	0	0.00	1	142.50	138.00	-1	5,072	-0.02%
2023/02/08	0	0.00	1	133.00	135.00	-1	5,066	-0.02%
2023/02/06	1	131.50	1	130.50	131.50	0	5,105	0.00%
2023/02/03	1	132.00	1	132.00	130.50	0	5,172	0.00%
2023/02/02	1	135.50	1	134.50	135.50	0	5,197	0.00%
2023/02/01	1	133.00	1	131.00	136.00	0	5,211	0.00%
2023/01/31	0	0.00	2	128.50	130.50	-2	5,186	-0.04%
2023/01/30	1	130.50	1	130.50	129.50	0	5,131	0.00%
2023/01/17	1	126.50	1	124.50	124.50	0	5,100	0.00%
2023/01/13	0	0.00	1	124.50	125.00	-1	5,083	-0.02%
2023/01/12	1	130.50	0	0.00	127.50	1	5,045	0.02%
2023/01/11	1	129.50	0	0.00	129.00	1	5,006	0.02%
2023/01/10	1	127.50	2	129.00	128.00	-1	4,990	-0.02%
2023/01/09	1	126.00	1	127.00	127.00	0	4,837	0.00%
2023/01/06	2	125.25	0	0.00	127.50	2	4,752	0.04%
2023/01/05	1	121.00	1	123.00	126.00	0	4,648	0.00%
2023/01/04	1	122.00	0	0.00	119.50	1	4,406	0.02%
2022/12/29	2	115.50	1	121.00	111.50	1	4,260	0.02%
2022/12/28	4	123.00	3	122.33	123.50	1	4,152	0.02%
2022/12/27	0	0.00	8	112.75	122.00	-8	3,960	-0.20%
2022/12/26	8	111.75	0	0.00	111.00	8	3,949	0.20%
2022/12/20	1	110.00	0	0.00	110.00	1	3,998	0.03%
2022/12/16	1	115.00	0	0.00	116.00	1	4,009	0.02%
2022/12/15	1	120.50	0	0.00	120.00	1	3,983	0.03%
2022/12/09	2	124.00	0	0.00	122.00	2	3,963	0.05%
2022/12/01	0	0.00	2	130.50	130.00	-2	3,783	-0.05%
2022/11/30	0	0.00	3	128.83	128.50	-3	3,733	-0.08%
2022/11/29	2	133.50	1	133.50	132.50	1	3,683	0.03%
2022/11/28	3	133.67	0	0.00	135.50	3	3,547	0.08%
2022/11/25	1	127.50	2	130.00	129.50	-1	3,445	-0.03%
2022/11/24	7	127.86	6	128.58	127.50	1	3,258	0.03%
2022/11/23	0	0.00	3	119.67	120.00	-3	3,051	-0.10%
2022/11/21	1	112.00	0	0.00	111.00	1	2,873	0.03%
2022/11/15	4	118.25	2	115.00	114.50	2	2,691	0.07%
2022/11/14	38	116.92	37	114.57	117.50	1	2,501	0.04%
2022/11/11	0	0.00	4	108.50	107.00	-4	2,329	-0.17%
2022/11/04	24	110.98	24	105.19	105.00	0	2,084	0.00%
2022/11/02	1	102.00	1	101.50	100.00	0	1,912	0.00%
2022/11/01	1	103.50	0	0.00	101.00	1	1,866	0.05%
2022/10/05	1	107.50	1	108.00	103.50	0	1,748	0.00%
2022/09/19	1	112.00	0	0.00	112.00	1	1,866	0.05%
2022/09/16	10	114.50	8	114.31	115.00	2	1,859	0.11%
2022/09/14	2	118.00	0	0.00	119.50	2	1,876	0.11%
2022/09/13	1	125.50	0	0.00	124.00	1	1,868	0.05%
2022/09/12	0	0.00	1	130.00	128.00	-1	1,874	-0.05%
2022/09/08	1	127.00	1	126.50	127.00	0	1,903	0.00%
2022/09/07	1	125.00	0	0.00	127.00	1	1,919	0.05%
2022/09/06	3	132.50	4	131.75	129.50	-1	1,931	-0.05%
2022/09/05	9	128.56	8	128.50	128.50	1	1,953	0.05%
2022/08/23	0	0.00	1	140.00	143.00	-1	2,251	-0.04%
2022/08/17	0	0.00	1	145.50	145.00	-1	2,264	-0.04%
2022/08/15	2	145.00	2	148.25	149.50	0	2,261	0.00%
2022/08/12	0	0.00	1	136.00	141.50	-1	2,226	-0.04%
2022/08/11	1	135.00	1	136.50	135.50	0	2,227	0.00%
2022/08/10	1	131.50	0	0.00	132.50	1	2,239	0.04%
2022/08/09	8	137.88	8	138.50	138.50	0	2,241	0.00%
2022/08/08	2	142.00	0	0.00	142.00	2	2,273	0.09%
2022/08/02	0	0.00	6	134.00	134.50	-6	2,414	-0.25%
2022/07/29	0	0.00	1	141.50	141.50	-1	2,486	-0.04%
2022/07/28	1	135.00	0	0.00	138.00	1	2,573	0.04%
2022/07/20	0	0.00	1	143.00	139.00	-1	2,903	-0.03%
2022/07/18	1	136.50	0	0.00	138.00	1	3,037	0.03%
2022/07/12	6	124.50	0	0.00	125.50	6	3,213	0.19%
2022/07/06	5	125.70	5	125.00	125.00	0	3,477	0.00%
2022/07/04	0.1	130.50	0	0.00	130.50	0.1	3,546	0.00%
2022/07/01	0.1	142.50	0	0.00	142.50	0.1	3,539	0.00%
2022/06/22	0	0.00	4	177.50	177.50	-4	3,595	-0.11%
2022/06/20	3	184.67	0	0.00	179.00	3	3,580	0.08%
2022/06/17	0	190.00	0	0.00	191.00	0	3,556	0.00%
2022/06/15	3	204.83	3	202.17	200.50	0	3,508	0.00%
2022/06/14	2	199.50	2	202.00	206.50	0	3,502	0.00%
2022/06/01	0.5	223.82	0	0.00	222.50	0.5	3,396	0.01%
2022/05/31	1	209.00	0	0.00	217.50	1	3,324	0.03%
2022/05/27	0	0.00	1	202.00	201.00	-1	3,222	-0.03%
2022/05/26	1	201.00	1	203.50	197.00	0	3,223	0.00%
2022/05/24	1	202.50	0	0.00	203.50	1	3,278	0.03%
2022/05/20	1	206.50	0	0.00	206.50	1	3,256	0.03%
2022/05/19	1	203.50	1	211.00	211.50	0	3,248	0.00%
2022/05/18	4	208.88	0	0.00	206.50	4	3,249	0.12%
2022/05/17	0	0.00	1	209.00	212.00	-1	3,231	-0.03%
2022/05/16	2	210.75	0	0.00	206.00	2	3,210	0.06%
2022/05/13	0	0.00	4	215.25	215.00	-4	3,171	-0.13%
2022/05/12	4	212.50	4	216.38	210.50	0	3,154	0.00%
2022/05/11	12.1	214.99	11	214.00	213.00	1.1	3,102	0.04%
2022/05/10	1	203.00	3	209.67	218.00	-2	3,046	-0.07%
2022/05/09	1	208.00	3	210.83	208.00	-2	2,991	-0.07%
2022/05/06	3	213.83	2	215.75	214.50	1	2,954	0.03%
2022/05/05	1	223.00	0.1	223.00	225.00	0.9	2,910	0.03%
2022/05/04	0	0.00	0.1	214.50	220.00	-0.1	2,791	0.00%
2022/05/03	0	0.00	1	206.00	210.00	-1	2,690	-0.04%
2022/04/29	3	204.67	3	204.50	202.50	0	2,624	0.00%
2022/04/28	0	0.00	2	194.25	201.00	-2	2,508	-0.08%
2022/04/27	2	184.50	4	187.38	186.50	-2	2,447	-0.08%
2022/04/25	2	203.75	1	202.50	199.00	1	2,345	0.04%
2022/04/22	1	215.50	2	214.00	215.50	-1	2,295	-0.04%
2022/04/21	0.1	217.00	0	0.00	216.00	0.1	2,178	0.00%
2022/04/14	11	203.77	12	203.83	203.00	-1	1,787	-0.06%
2022/04/11	0	0.00	0.1	190.50	188.50	-0.1	1,427	-0.01%
2022/04/08	1	178.50	1	181.00	192.50	0	1,328	0.00%
2022/04/07	16	178.50	16	179.16	175.00	0	1,274	0.00%
2022/04/06	1	178.50	0	0.00	178.50	1	1,241	0.08%
2022/03/30	0	0.00	1	181.00	181.50	-1	1,095	-0.09%
2022/03/24	1	179.00	1	181.00	182.00	0	1,189	0.00%
2022/03/21	0.1	188.00	0	0.00	184.50	0.1	1,242	0.00%
2022/03/11	1	188.50	0	0.00	188.50	1	1,302	0.08%
2022/03/10	0	0.00	1	194.50	195.50	-1	1,319	-0.08%
2022/03/08	0	190.00	5	180.50	178.50	-5	1,312	-0.38%
2022/03/07	0	0.00	2	195.00	193.00	-2	1,294	-0.15%
2022/03/04	0.1	210.00	0	0.00	210.00	0.1	1,291	0.01%
2022/02/25	0	0.00	4	219.50	213.50	-4	1,381	-0.29%
2022/02/24	0.1	217.00	0	0.00	211.00	0.1	1,364	0.00%
2022/02/17	1	223.00	0	0.00	222.00	1	1,601	0.06%
2022/01/21	1	242.00	0	0.00	235.50	1	1,759	0.06%
2022/01/20	1	246.00	1	254.50	243.00	0	1,846	0.00%
2022/01/19	1	245.00	1	243.50	243.00	0	2,001	0.00%
2022/01/12	0	240.50	0	0.00	240.00	0	2,317	0.00%
2022/01/11	1.1	254.77	0	0.00	247.50	1.1	2,313	0.05%
2022/01/07	2	251.02	0	0.00	254.50	2	2,338	0.09%
2022/01/06	0	258.50	0	0.00	257.00	0	2,353	0.00%
2022/01/03	1	266.50	0	0.00	266.00	1	2,356	0.04%
2021/12/24	3	277.50	4	279.38	275.50	-1	2,435	-0.04%
2021/12/23	2	278.25	0	0.00	276.50	2	2,464	0.08%
2021/12/22	1	283.50	0	0.00	282.50	1	2,458	0.04%
2021/12/21	1	286.00	1	288.00	287.50	0	2,446	0.00%
2021/12/20	1	290.00	3.1	290.94	292.00	-2.1	2,434	-0.09%
2021/12/17	2	273.75	0	0.00	280.00	2	2,393	0.08%
2021/12/15	1	266.50	0	0.00	270.00	1	2,444	0.04%
2021/12/14	0	0.00	1	263.00	260.00	-1	2,437	-0.04%
2021/12/13	1	260.00	0	0.00	261.00	1	2,424	0.04%
2021/12/10	1	258.00	0	0.00	256.50	1	2,420	0.04%
2021/12/07	13.1	257.76	13	262.04	256.00	0.1	2,416	0.00%
2021/12/06	1.1	261.45	2	258.25	260.00	-0.9	2,397	-0.04%
2021/12/02	2	279.25	0	0.00	270.00	2	2,377	0.08%
2021/11/30	1	278.00	0	0.00	275.00	1	2,388	0.04%
2021/11/29	0	0.00	0.1	279.00	279.00	-0.1	2,383	0.00%
2021/11/25	1.1	292.36	0	0.00	292.00	1.1	2,329	0.05%
2021/11/24	1	308.00	1	297.00	304.50	0	2,297	0.00%
2021/11/23	0	0.00	2	313.25	309.50	-2	2,274	-0.09%
2021/11/19	0.2	326.00	0	0.00	326.00	0.2	2,261	0.01%
2021/11/18	0	339.50	0	0.00	328.00	0	2,230	0.00%
2021/11/17	3	328.50	4	335.88	335.00	-1	2,174	-0.05%
2021/11/11	0	0.00	2	293.00	294.50	-2	1,949	-0.10%
2021/11/10	0	290.00	0	0.00	289.50	0	1,953	0.00%
2021/11/09	0	0.00	1	289.50	289.00	-1	1,967	-0.05%
2021/11/01	0.1	300.00	0	0.00	300.50	0.1	2,108	0.00%
2021/10/29	1.1	288.18	1	288.02	288.00	0.1	2,099	0.00%
2021/10/27	2	319.53	2	325.00	327.50	0	1,993	0.00%
2021/10/26	11	301.64	11	304.23	306.50	0	1,835	0.00%
2021/10/25	0	0.00	1.2	274.26	279.00	-1.2	1,762	-0.07%
2021/10/22	44	248.86	44	250.08	254.00	0	1,638	0.00%
2021/10/21	16	229.13	16	229.25	231.00	0	1,597	0.00%
2021/10/15	1	232.00	0	0.00	226.50	1	1,644	0.06%
2021/10/14	0	231.00	3	230.83	231.00	-3	1,633	-0.18%
2021/10/06	0	0.00	1	213.00	212.00	-1	1,668	-0.06%
2021/10/05	3	218.50	2	215.50	219.50	1	1,642	0.06%
2021/10/04	0	0.00	1	214.50	209.50	-1	1,632	-0.06%
2021/10/01	1	220.50	1	221.00	220.00	0	1,636	0.00%
2021/09/30	0.1	235.50	2	245.50	236.50	-2	1,656	-0.12%
2021/09/29	1	245.50	0	0.00	245.50	1	1,653	0.06%
2021/09/27	0	245.00	0	0.00	249.00	0	1,663	0.00%
2021/09/23	2.1	259.99	0	0.00	257.00	2.1	1,663	0.12%
2021/09/22	1.1	382.90	0	0.00	391.50	1.1	1,606	0.07%
2021/09/17	0	392.50	0	0.00	392.50	0	1,605	0.00%
2021/09/08	1	379.00	0	0.00	378.00	1	1,615	0.06%
2021/09/07	3	390.67	0	0.00	388.00	3	1,624	0.18%
2021/09/06	0	0.00	1	374.00	371.50	-1	1,610	-0.06%
2021/09/03	0	0.00	1	375.00	375.00	-1	1,587	-0.06%
2021/08/25	1	381.50	0	0.00	380.00	1	1,700	0.06%
2021/08/20	1	354.50	1	350.00	362.50	0	1,746	0.00%
2021/08/13	1	382.50	1	379.50	384.00	0	1,810	0.00%
2021/08/11	3	372.17	3	366.00	370.00	0	1,850	0.00%
2021/08/10	0	0.00	8	376.75	360.00	-8	1,875	-0.43%
2021/08/09	3	389.50	0.3	390.00	385.50	2.7	1,892	0.14%
2021/08/06	0	0.00	3	394.00	395.00	-3	1,937	-0.15%
2021/08/02	0.1	414.00	0	0.00	408.00	0.1	2,077	0.00%
2021/07/28	1	408.50	0	0.00	416.00	1	2,190	0.05%
2021/07/27	9	442.72	9	420.50	425.50	0	2,275	0.00%
2021/07/23	8	435.06	7	439.21	424.00	1	2,304	0.04%
2021/07/22	1.1	419.82	0	0.00	424.00	1.1	2,310	0.05%
2021/07/21	4	428.00	4	437.00	420.00	0	2,327	0.00%
2021/07/20	5	441.10	2	428.75	427.50	3	2,339	0.13%
2021/07/19	2	448.25	1	449.50	448.00	1	2,357	0.04%
2021/07/16	6	449.08	1	449.00	447.00	5	2,392	0.21%
2021/07/15	1	452.00	1	461.00	454.00	0	2,390	0.00%
2021/06/30	1	494.41	0	0.00	484.50	1	2,934	0.03%
2021/06/29	1	499.00	0	0.00	494.50	1	2,987	0.03%
2021/06/25	1	524.00	1	529.00	520.00	0	3,173	0.00%
2021/06/22	1	508.00	0	0.00	502.00	1	3,405	0.03%
2021/06/21	0	0.00	1	512.00	512.00	-1	3,402	-0.03%
2021/06/18	0	0.00	1	513.00	511.00	-1	3,419	-0.03%
2021/06/17	1	515.00	2	510.00	522.00	-1	3,427	-0.03%
2021/06/15	1	522.00	0	0.00	523.00	1	3,520	0.03%
2021/06/03	0	0.00	1	522.00	522.00	-1	4,051	-0.02%
2021/06/02	0.1	512.00	0	0.00	501.00	0.1	4,087	0.00%
2021/06/01	1.1	522.57	0	0.00	512.00	1.1	4,143	0.03%
2021/05/27	1	503.00	0	0.00	509.00	1	4,317	0.02%
2021/05/26	0	0.00	1	513.00	513.00	-1	4,367	-0.02%
2021/05/24	1	470.50	0	0.00	478.50	1	4,422	0.02%
2021/05/21	1	468.00	1	463.50	462.50	0	4,453	0.00%
2021/05/19	1	453.00	1	451.00	450.00	0	4,473	0.00%
2021/05/18	1	451.50	1	467.00	464.00	0	4,521	0.00%
2021/05/17	0	0.00	3	449.00	447.50	-3	4,612	-0.07%
2021/05/14	1	441.00	3	450.00	438.00	-2	4,633	-0.04%
2021/05/13	3	427.67	2	431.75	429.50	1	4,665	0.02%
2021/05/12	3	409.00	6	430.25	432.50	-3	4,702	-0.06%
2021/05/11	3	432.00	1	421.00	415.50	2	4,693	0.04%
2021/05/10	2	458.00	0	0.00	452.00	2	4,716	0.04%
2021/05/07	1	475.00	2	477.00	473.00	-1	4,773	-0.02%
2021/05/05	4	437.63	6	440.17	428.00	-2	4,883	-0.04%
2021/05/04	5	444.70	0	0.00	441.00	5	4,974	0.10%
2021/05/03	2	493.00	0	0.00	490.00	2	4,978	0.04%
2021/04/29	1	555.00	0	0.00	544.00	1	5,153	0.02%
2021/04/28	1	551.00	0	0.00	543.00	1	5,333	0.02%
2021/04/27	2	559.00	2	558.50	557.00	0	5,506	0.00%
2021/04/26	1	558.00	2	553.00	551.00	-1	5,597	-0.02%
2021/04/23	0	0.00	1	541.00	551.00	-1	5,666	-0.02%
2021/04/22	1	550.00	1	536.00	527.00	0	5,748	0.00%
2021/04/21	1	543.00	2	545.00	545.00	-1	5,771	-0.02%
2021/04/20	2	552.00	2	543.00	550.00	0	5,881	0.00%
2021/04/19	3	544.33	1	546.00	541.00	2	6,030	0.03%
2021/04/16	7	560.43	6.1	562.84	563.00	1	6,091	0.02%
2021/04/15	3	553.33	4	551.25	572.00	-1	6,186	-0.02%
2021/04/14	1	539.21	0	0.00	543.00	1	6,225	0.02%
2021/04/13	11	587.55	11	596.27	580.00	0	6,244	0.00%
2021/04/12	2	596.50	0	0.00	586.00	2	6,314	0.03%
2021/04/09	2	619.50	1	633.57	618.00	1	6,388	0.02%
2021/04/08	1	653.00	0	0.00	649.00	1	6,441	0.02%
2021/04/07	0	0.00	1	642.00	667.00	-1	6,581	-0.02%
2021/04/06	3	652.00	0	635.00	633.00	3	6,600	0.04%
2021/04/01	1	632.00	1	652.00	634.00	0	6,651	0.00%
2021/03/31	3	632.00	2	634.00	634.00	1	6,721	0.01%
2021/03/30	5	646.60	7	646.29	631.00	-2	6,718	-0.03%
2021/03/29	2.1	622.53	27	630.78	612.00	-24.9	6,609	-0.38%
2021/03/26	25	625.00	1	631.00	631.00	24	6,586	0.36%
2021/03/22	0	585.00	0	0.00	580.00	0	7,328	0.00%
2021/03/19	0	0.00	1	585.00	588.00	-1	7,414	-0.01%
2021/03/18	1	603.00	2	596.00	596.00	-1	7,444	-0.01%
2021/03/17	7	616.71	2.1	605.98	600.00	4.9	7,527	0.07%
2021/03/16	2	594.50	3	605.33	616.00	-1	7,477	-0.01%
2021/03/15	0	0.00	20	595.00	590.00	-20	7,511	-0.27%
2021/03/12	4	579.00	10	587.00	575.00	-6	7,502	-0.08%
2021/03/11	25	585.96	7	574.00	588.00	18	7,514	0.24%
2021/03/10	2	555.50	2	554.50	548.00	0	7,620	0.00%
2021/03/09	2	535.50	1	543.00	542.00	1	7,646	0.01%
2021/03/08	3	557.00	24	565.83	551.00	-21	7,627	-0.28%
2021/03/04	3	574.33	2	577.00	572.00	1	7,704	0.01%
2021/03/03	4	587.75	4	587.00	599.00	0	7,688	0.00%
2021/03/02	11	589.27	9	581.22	571.00	2	7,701	0.03%
2021/02/26	1	571.00	5	576.40	583.00	-4	7,765	-0.05%
2021/02/25	9	576.33	2	590.00	567.00	7	7,883	0.09%
2021/02/24	3	573.67	2	577.50	568.00	1	7,983	0.01%
2021/02/23	2	571.00	1	570.00	576.00	1	8,157	0.01%
2021/02/22	1	605.00	1	605.00	592.00	0	8,195	0.00%
2021/02/19	2	598.50	2	601.50	591.00	0	8,290	0.00%
2021/02/18	2	598.00	1	603.00	605.00	1	8,465	0.01%
2021/02/17	4	610.25	1	626.00	603.00	3	8,687	0.03%
2021/02/05	1	576.00	2	582.00	587.00	-1	8,753	-0.01%
2021/02/04	2	572.44	3	575.33	565.00	-1	8,799	-0.01%
2021/02/02	14	568.43	16	571.31	577.00	-2	8,968	-0.02%
2021/02/01	11	549.73	7	547.86	548.00	4	9,061	0.04%
2021/01/29	7	572.58	8	569.50	563.00	-1	9,238	-0.01%
2021/01/28	7	575.43	5	580.80	567.00	2	9,304	0.02%
2021/01/27	15	591.33	10	594.40	590.00	5	9,283	0.05%
2021/01/26	5.1	592.78	6	604.00	576.00	-0.9	9,232	-0.01%
2021/01/25	0	0.00	7	618.00	620.00	-7	9,126	-0.08%
2021/01/22	21	611.24	20	612.05	613.00	1	9,070	0.01%
2021/01/21	32	605.71	33.1	603.15	602.00	-1.1	8,913	-0.01%
2021/01/20	7	548.02	26	564.88	553.00	-19	8,703	-0.22%
2021/01/19	23	543.39	6	525.50	546.00	17	8,536	0.20%
2021/01/18	6	498.42	5	500.10	496.50	1	8,475	0.01%
2021/01/15	9	515.33	4	514.75	515.00	5	8,411	0.06%
2021/01/14	2	497.00	4	498.88	503.00	-2	8,328	-0.02%
2021/01/13	7	502.57	7	504.86	505.00	0	8,292	0.00%
2021/01/12	3.1	489.10	3	490.67	484.00	0.1	8,181	0.00%
2021/01/11	0	0.00	2	457.75	475.50	-2	8,011	-0.02%
2021/01/08	19.1	436.26	6	434.75	432.50	13.1	7,995	0.16%
2021/01/07	6	428.42	4.1	428.76	435.50	1.9	7,889	0.02%
2021/01/06	6	414.92	17	414.71	414.50	-11	7,810	-0.14%
2021/01/05	4	416.38	6	413.33	423.50	-2	7,744	-0.03%
2021/01/04	10	405.90	6	406.17	405.50	4	7,697	0.05%
2020/12/31	20	396.05	5	395.40	394.50	15	7,683	0.20%
2020/12/30	17	396.50	7	387.29	400.00	10	7,642	0.13%
2020/12/29	2	383.75	7	375.00	374.00	-5	7,524	-0.07%
2020/12/28	3	379.67	20	377.68	368.50	-17	7,464	-0.23%
2020/12/25	13	373.73	13	369.88	375.00	0	7,439	0.00%
2020/12/24	9	363.00	8	366.88	358.00	1	7,412	0.01%
2020/12/23	1	352.50	1	356.00	359.00	0	7,444	0.00%
2020/12/22	9	364.33	14	358.64	351.00	-5	7,486	-0.07%
2020/12/21	8	365.25	8	365.56	360.50	0	7,431	0.00%
2020/12/18	3	374.83	3	380.33	370.00	0	7,383	0.00%
2020/12/17	7	387.21	4	391.38	389.00	3	7,246	0.04%
2020/12/16	4.1	351.13	11	362.50	371.50	-6.9	6,897	-0.10%
2020/12/15	5	341.80	7	339.36	338.00	-2	6,839	-0.03%
2020/12/14	1	334.50	1	338.00	337.00	0	6,811	0.00%
2020/12/11	1	339.00	1	344.00	334.00	0	6,915	0.00%
2020/12/10	7	336.57	5	333.40	335.00	2	6,985	0.03%
2020/12/09	3	323.67	1	327.00	328.00	2	6,993	0.03%
2020/12/08	2	312.50	5	311.60	316.00	-3	6,883	-0.04%
2020/12/07	3	310.00	12	309.08	312.50	-9	6,868	-0.13%
2020/12/04	7	311.43	6	309.50	306.00	1	6,846	0.01%
2020/12/03	12	335.29	3	331.50	327.50	9	6,735	0.13%
2020/12/01	0	0.00	1	342.00	339.50	-1	6,781	-0.01%
2020/11/30	1	341.50	0	0.00	335.00	1	6,723	0.01%
2020/11/26	3	346.83	4	344.13	340.50	-1	6,691	-0.01%
2020/11/25	4	342.38	4	343.25	347.00	0	6,636	0.00%
2020/11/24	1	350.50	4	345.63	349.50	-3	6,538	-0.05%
2020/11/23	13	347.00	8.1	348.38	337.00	4.9	6,419	0.08%
2020/11/20	6	350.75	8	350.69	352.00	-2	6,298	-0.03%
2020/11/19	3	326.83	3	328.17	329.50	0	6,204	0.00%
2020/11/18	0	0.00	1	322.00	330.00	-1	6,264	-0.02%
2020/11/17	5	318.60	5	319.20	322.00	0	6,358	0.00%
2020/11/16	20.1	311.96	9	311.17	315.00	11.1	6,459	0.17%
2020/11/13	23	297.93	7	295.07	299.00	16	6,414	0.25%
2020/11/12	5	285.20	7	286.43	288.00	-2	6,321	-0.03%
2020/11/11	17	284.53	15	279.03	282.00	2	6,283	0.03%
2020/11/10	4	282.88	4	284.50	280.00	0	6,215	0.00%
2020/11/09	6	277.67	6	279.17	284.00	0	6,097	0.00%
2020/11/06	11	271.23	4	270.25	268.50	7	5,985	0.12%
2020/11/05	3	253.83	8	252.31	255.50	-5	5,842	-0.09%
2020/11/04	0	0.00	3	246.33	247.00	-3	5,748	-0.05%
2020/11/03	3	239.33	3	239.00	239.50	0	5,794	0.00%
2020/11/02	4	238.13	6	239.08	235.00	-2	5,941	-0.03%
2020/10/30	1	237.50	3	237.17	237.50	-2	6,128	-0.03%
2020/10/29	0	0.00	1	229.00	237.00	-1	6,269	-0.02%
2020/10/27	4	231.50	1	236.00	236.50	3	6,642	0.05%
2020/10/26	6	235.75	2	236.50	234.00	4	6,809	0.06%
2020/10/22	1	242.50	1	242.50	244.50	0	7,076	0.00%
2020/10/20	1	242.00	0	0.00	247.00	1	7,459	0.01%
2020/10/19	1	244.50	2	244.75	244.50	-1	7,489	-0.01%
2020/10/16	1	242.00	0	0.00	242.00	1	7,498	0.01%
2020/10/15	1	244.00	0	0.00	243.00	1	7,480	0.01%
2020/10/14	1	247.50	1	248.00	246.50	0	7,482	0.00%
2020/10/13	1	248.00	3	244.67	249.00	-2	7,487	-0.03%
2020/10/12	4	245.25	1	245.50	243.00	3	7,476	0.04%
2020/10/08	2	251.50	3	249.67	248.00	-1	7,449	-0.01%
2020/10/06	1	247.00	1	244.50	245.00	0	7,317	0.00%
2020/10/05	0	0.00	3	241.17	245.50	-3	7,291	-0.04%
2020/09/30	5	233.10	7	232.07	239.00	-2	7,474	-0.03%
2020/09/29	1	232.00	4	236.25	231.00	-3	7,757	-0.04%
2020/09/28	1	232.50	5	225.80	231.00	-4	8,027	-0.05%
2020/09/25	4	223.13	4	221.13	219.50	0	8,216	0.00%
2020/09/24	4	238.13	3	239.00	235.00	1	8,296	0.01%
2020/09/23	2	241.50	3	241.17	242.50	-1	8,374	-0.01%
2020/09/22	3	234.83	2	236.50	233.50	1	8,567	0.01%
2020/09/21	2	241.75	2	242.50	240.00	0	8,731	0.00%
2020/09/18	1	241.50	1	243.00	244.50	0	9,023	0.00%
2020/09/17	4	236.88	4	235.88	238.00	0	9,154	0.00%
2020/09/16	5.5	243.77	3	241.83	239.50	2.5	9,118	0.03%
2020/09/15	6	240.25	4	243.63	236.00	2	9,038	0.02%
2020/09/14	0.5	235.00	2	222.50	235.00	-1.5	8,837	-0.02%
2020/09/11	0	0.00	2	212.50	214.00	-2	8,691	-0.02%
2020/09/10	6	214.25	6	215.42	209.50	0	8,726	0.00%
2020/09/09	4	212.75	6	211.42	215.50	-2	8,761	-0.02%
2020/09/08	4	219.88	4	219.50	217.00	0	8,737	0.00%
2020/09/07	5	223.10	4	221.63	218.00	1	8,715	0.01%
2020/09/04	3	217.83	2	217.50	216.00	1	8,708	0.01%
2020/09/03	1	223.50	2	223.75	222.00	-1	8,735	-0.01%
2020/09/02	5	225.20	3	225.67	220.50	2	8,741	0.02%
2020/09/01	2	219.75	2	219.00	224.50	0	8,791	0.00%
2020/08/31	3	225.50	3	220.50	221.00	0	8,804	0.00%
2020/08/28	9	221.33	6	220.75	221.00	3	9,023	0.03%
2020/08/27	0	0.00	1	220.00	218.50	-1	9,124	-0.01%
2020/08/26	3	226.00	6	225.58	224.00	-3	9,205	-0.03%
2020/08/25	3	230.00	4	228.63	229.50	-1	9,430	-0.01%
2020/08/24	4	219.13	7	216.86	224.50	-3	9,405	-0.03%
2020/08/21	4	212.00	1	216.00	212.50	3	9,276	0.03%
2020/08/20	7	219.00	6	221.08	219.50	1	9,082	0.01%
2020/08/19	8	231.44	7	236.93	220.50	1	8,801	0.01%
2020/08/18	2	252.50	2	245.50	245.00	0	8,605	0.00%
2020/08/17	2	277.00	0	0.00	272.00	2	8,593	0.02%
2020/08/14	6	269.83	9	268.72	277.00	-3	8,529	-0.04%
2020/08/13	5	267.90	8	269.63	262.50	-3	8,487	-0.04%
2020/08/12	7	266.79	5	269.90	266.50	2	8,506	0.02%
2020/08/11	4	280.25	4	281.75	274.00	0	8,561	0.00%
2020/08/10	2	275.00	3	276.33	274.00	-1	8,494	-0.01%
2020/08/07	2	280.00	1	282.00	276.50	1	8,456	0.01%
2020/08/06	7	290.64	3	286.83	284.00	4	8,357	0.05%
2020/08/05	5	286.20	8	288.56	291.50	-3	8,185	-0.04%
2020/08/04	5	277.90	7	276.43	276.50	-2	8,013	-0.02%
2020/08/03	10	270.15	12	274.21	275.00	-2	7,884	-0.03%
2020/07/31	3	265.33	13	266.12	269.00	-10	7,743	-0.13%
2020/07/30	5	248.90	6	247.17	259.50	-1	7,606	-0.01%
2020/07/29	4	240.00	0	0.00	253.00	4	7,596	0.05%
2020/07/28	15	247.87	142	262.37	242.50	-127	7,513	-1.69%	大賣/鉅額交易
2020/07/27	144	285.60	2	278.75	269.00	142	7,502	1.89%	大買/鉅額交易
2020/07/24	213	275.32	215	274.25	270.50	-2	7,413	-0.03%	大買/大賣/
2020/07/23	0	0.00	1	261.50	265.00	-1	7,232	-0.01%
2020/07/22	1	258.00	1	259.00	257.00	0	7,403	0.00%
2020/07/21	1	251.00	6	254.75	259.00	-5	7,415	-0.07%
2020/07/20	0	0.00	5	238.10	245.00	-5	7,418	-0.07%
2020/07/17	1	234.50	1	235.00	231.50	0	7,492	0.00%
2020/07/15	4	227.50	0	0.00	223.00	4	7,574	0.05%
2020/07/14	3	236.67	2	236.00	233.00	1	7,657	0.01%
2020/07/13	2	245.50	1	241.50	245.00	1	7,705	0.01%
2020/07/10	3	244.67	1	245.00	245.00	2	7,868	0.03%
2020/07/09	4	257.75	6	257.92	254.00	-2	8,076	-0.02%
2020/07/08	5	247.70	12.3	250.01	251.50	-7.3	7,886	-0.09%
2020/07/07	12	237.33	8	238.25	244.00	4	7,625	0.05%
2020/07/06	2	220.75	3	212.00	222.00	-1	7,361	-0.01%
2020/07/03	9	201.28	1	203.00	202.00	8	7,190	0.11%
2020/07/02	1	195.00	1	195.50	196.00	0	7,212	0.00%
2020/07/01	7	193.36	8	190.81	194.50	-1	7,246	-0.01%
2020/06/30	11	180.41	13	180.00	188.50	-2	7,197	-0.03%
2020/06/29	3	183.50	1	184.50	176.50	2	7,072	0.03%
2020/06/24	12	177.58	9	177.17	181.00	3	6,792	0.04%
2020/06/23	1	169.00	1	170.50	169.00	0	6,587	0.00%
2020/06/22	1	173.00	1	173.50	172.50	0	6,599	0.00%
2020/06/17	1	170.50	0	0.00	169.50	1	6,567	0.02%
2020/06/16	14	170.82	17	173.21	174.50	-3	6,565	-0.05%
2020/06/15	0	0.00	1	165.50	163.00	-1	6,556	-0.02%
2020/06/10	4	168.75	1	169.00	169.50	3	6,646	0.05%
2020/06/09	1	175.00	1	174.50	175.00	0	6,602	0.00%
2020/06/08	0	0.00	2	177.75	173.50	-2	6,653	-0.03%
2020/06/05	3	178.67	2	176.75	178.50	1	6,593	0.02%
2020/06/04	11	178.82	11	181.68	175.00	0	6,594	0.00%
2020/06/03	0	0.00	1	175.50	174.00	-1	6,450	-0.02%
2020/06/02	4	173.25	4	172.75	173.00	0	6,421	0.00%
2020/06/01	4	163.75	4	167.25	172.50	0	6,343	0.00%
2020/05/28	0	0.00	1	144.00	143.50	-1	6,273	-0.02%
2020/05/26	1	148.00	0	0.00	145.00	1	6,383	0.02%
2020/05/25	0	0.00	1	146.00	147.00	-1	6,389	-0.02%
2020/05/22	3	143.00	8	141.50	144.00	-5	6,390	-0.08%
2020/05/20	0	0.00	0.3	152.00	150.00	-0.3	6,376	0.00%
2020/05/19	2	152.50	6	149.00	153.00	-4	6,363	-0.06%
2020/05/18	3	153.17	0	0.00	148.50	3	6,303	0.05%
2020/05/15	1	162.50	1	162.00	165.00	0	6,208	0.00%
2020/05/13	0.3	173.00	0	0.00	173.00	0.3	6,266	0.00%
2020/05/08	2	172.25	0	0.00	170.00	2	6,434	0.03%
2020/05/06	0	0.00	3	168.00	166.00	-3	6,410	-0.05%
2020/05/05	2	180.25	1	170.00	172.00	1	6,396	0.02%
2020/05/04	1	180.00	2	176.00	179.50	-1	6,416	-0.02%
2020/04/30	4	182.38	5	180.70	180.00	-1	6,426	-0.02%
2020/04/29	2	176.75	0	0.00	176.00	2	6,318	0.03%
2020/04/28	4	175.50	1	178.50	176.00	3	6,351	0.05%
2020/04/27	1	171.50	3	176.00	175.00	-2	6,309	-0.03%
2020/04/24	1	165.00	0	0.00	164.00	1	6,117	0.02%
2020/04/23	1	167.00	0	0.00	163.00	1	6,108	0.02%
2020/04/21	0	0.00	33	164.39	160.00	-33	6,021	-0.55%
2020/04/20	0	0.00	4	162.00	163.00	-4	6,019	-0.07%
2020/04/17	36	163.44	8	160.50	159.00	28	5,993	0.47%
2020/04/15	3	160.50	20	161.40	160.00	-17	5,895	-0.29%
2020/04/14	52	157.05	41	154.13	158.00	11	5,813	0.19%
2020/04/13	15	142.67	0	0.00	144.00	15	5,679	0.26%
2020/04/10	0	0.00	4	140.88	144.50	-4	5,718	-0.07%
2020/04/09	1	146.50	0	0.00	139.00	1	6,011	0.02%
2020/04/07	2	145.00	0	0.00	143.00	2	6,076	0.03%
2020/04/06	1	131.50	1	134.50	138.00	0	5,947	0.00%
2020/04/01	3	124.67	28	123.04	129.50	-25	5,847	-0.43%
2020/03/31	17	119.76	1	118.50	120.00	16	5,678	0.28%
2020/03/27	11	121.41	11	123.86	113.50	0	5,746	0.00%
2020/03/26	10	119.00	0	0.00	119.00	10	5,747	0.17%
2020/03/25	0	0.00	2	119.25	119.00	-2	5,790	-0.03%
2020/03/19	2	92.80	1	105.00	92.70	1	5,961	0.02%
2020/03/18	4	112.25	4	108.38	103.00	0	6,206	0.00%
2020/03/16	0	0.00	2	135.00	122.00	-2	6,165	-0.03%
2020/03/13	5	130.90	2	129.50	135.50	3	6,150	0.05%
2020/03/12	14	149.82	25	148.62	143.50	-11	6,170	-0.18%
2020/03/11	22	162.66	23	161.28	159.00	-1	6,187	-0.02%
2020/03/10	17	160.32	17	161.97	165.00	0	6,247	0.00%
2020/03/09	21	168.21	9	170.89	159.50	12	6,259	0.19%
2020/03/05	0	0.00	5	166.80	167.00	-5	6,331	-0.08%
2020/03/04	3	163.33	2	167.50	162.50	1	6,529	0.02%
2020/03/03	6	170.50	2	173.00	166.00	4	6,736	0.06%
2020/02/27	4	166.00	0	0.00	158.00	4	6,752	0.06%
2020/02/26	1	163.00	0	0.00	163.00	1	6,747	0.01%
2020/02/25	10	164.50	0	0.00	165.50	10	6,771	0.15%
2020/02/19	0	0.00	44	163.78	164.50	-44	7,156	-0.61%
2020/02/18	6	164.00	0	0.00	163.50	6	7,345	0.08%
2020/02/17	2	165.75	0	0.00	165.50	2	7,366	0.03%
2020/02/14	0	0.00	2	166.25	167.50	-2	7,344	-0.03%
2020/02/13	31	167.50	34	170.81	165.00	-3	7,372	-0.04%
2020/02/12	3	163.17	5	163.70	163.50	-2	7,302	-0.03%
2020/02/11	2	158.25	2	158.75	158.50	0	7,279	0.00%
2020/02/10	27	153.80	18	157.61	155.00	9	7,333	0.12%
2020/02/07	28	152.96	1	152.00	155.00	27	7,415	0.36%
2020/02/06	0	0.00	7	156.21	157.50	-7	7,462	-0.09%
2020/02/05	8	155.25	4	155.88	150.50	4	7,509	0.05%
2020/02/04	2	154.00	6	154.83	156.00	-4	7,374	-0.05%
2020/02/03	6	140.50	1	140.00	142.00	5	7,360	0.07%
2020/01/31	15	154.00	0	0.00	152.00	15	7,429	0.20%
2020/01/30	1	164.50	1	164.50	157.00	0	7,492	0.00%
2020/01/17	0	0.00	1	173.00	173.00	-1	7,533	-0.01%
2020/01/16	1	172.00	1	172.00	173.00	0	7,533	0.00%
2020/01/15	2	170.25	2	171.25	168.00	0	7,589	0.00%
2020/01/14	1	169.00	11	172.14	173.00	-10	7,573	-0.13%
2020/01/09	2	167.50	2	168.75	166.00	0	7,435	0.00%
2020/01/08	6	169.00	6	165.00	165.00	0	7,405	0.00%
2020/01/06	17	179.97	19	185.05	183.00	-2	7,255	-0.03%
2020/01/03	7	190.36	5	189.90	183.00	2	7,205	0.03%
2020/01/02	2	186.50	4	181.50	187.00	-2	6,824	-0.03%
2019/12/31	2	168.75	1	170.50	170.00	1	6,625	0.02%
2019/12/30	1	166.00	2	165.75	166.00	-1	6,895	-0.01%
2019/12/27	1	172.50	1	174.00	170.00	0	7,034	0.00%
2019/12/26	1	173.50	1	172.50	173.00	0	7,057	0.00%
2019/12/25	1	171.00	2	168.75	170.50	-1	7,032	-0.01%
2019/12/23	1	167.00	1	164.00	168.00	0	6,961	0.00%
2019/12/20	3	168.17	1	165.00	166.00	2	6,984	0.03%
2019/12/19	1	171.00	2	173.75	171.00	-1	6,986	-0.01%
2019/12/18	2	176.50	8	178.13	176.00	-6	7,036	-0.09%
2019/12/17	2	176.25	5	175.00	177.00	-3	7,126	-0.04%
2019/12/16	3	172.67	1	172.50	173.00	2	7,242	0.03%
2019/12/13	11	173.14	8	173.19	171.50	3	7,241	0.04%
2019/12/12	5	168.50	3	169.00	166.50	2	6,971	0.03%
2019/12/11	2	170.00	1	168.50	168.00	1	6,977	0.01%
2019/12/10	6	165.00	0	0.00	166.50	6	7,071	0.08%
2019/12/06	0	0.00	1	171.00	171.00	-1	7,043	-0.01%
2019/12/05	0	0.00	1	167.50	168.00	-1	7,006	-0.01%
2019/12/04	3	167.83	5	168.60	169.00	-2	6,981	-0.03%
2019/12/03	13	168.65	8	169.69	168.00	5	6,950	0.07%
2019/12/02	3	170.00	1	170.50	170.00	2	6,877	0.03%
2019/11/29	5	169.90	6	168.50	168.00	-1	6,681	-0.01%
2019/11/28	6	180.83	3	186.17	175.00	3	6,426	0.05%
2019/11/27	3	195.50	3	194.50	190.50	0	6,170	0.00%
2019/11/26	3	195.17	2	201.50	196.00	1	6,068	0.02%
2019/11/25	2	187.00	8	183.13	186.50	-6	5,835	-0.10%
2019/11/22	1	181.50	0	0.00	181.00	1	5,752	0.02%
2019/11/21	1	183.00	1	183.50	187.00	0	5,691	0.00%
2019/11/19	0	0.00	1	198.00	186.50	-1	5,493	-0.02%
2019/11/18	4	200.00	8	203.13	199.50	-4	5,502	-0.07%
2019/11/15	7	204.71	2	210.75	199.50	5	5,492	0.09%
2019/11/13	1	215.50	5	215.40	218.50	-4	5,420	-0.07%
2019/11/12	5	214.50	2	214.75	212.50	3	5,493	0.05%
2019/11/11	3	216.50	3	216.50	217.00	0	5,713	0.00%
2019/11/08	7	218.00	7	217.57	216.00	0	5,956	0.00%
2019/11/07	1	220.00	4	215.88	213.50	-3	6,039	-0.05%
2019/11/06	5	223.30	4	219.50	218.00	1	6,129	0.02%
2019/11/05	3	228.33	2	231.50	228.00	1	6,093	0.02%
2019/11/04	6	229.58	2	232.75	230.00	4	6,193	0.06%
2019/11/01	5	236.70	3	235.50	234.00	2	6,161	0.03%
2019/10/31	1	237.50	1	240.00	240.00	0	6,196	0.00%
2019/10/30	4	240.88	9	238.78	246.00	-5	6,181	-0.08%
2019/10/29	7	231.14	5	233.60	229.50	2	6,191	0.03%
2019/10/28	4	245.75	4	245.25	244.50	0	6,253	0.00%
2019/10/25	3	246.83	3	248.83	240.00	0	6,286	0.00%
2019/10/24	1	247.50	0	0.00	243.00	1	6,361	0.02%
2019/10/23	4.1	247.28	6	247.17	243.50	-1.9	6,443	-0.03%
2019/10/22	2	241.25	1	246.50	250.00	1	6,503	0.02%
2019/10/21	1	239.50	1	236.00	239.00	0	6,622	0.00%
2019/10/18	1	229.00	1	229.00	230.50	0	6,798	0.00%
2019/10/17	1.2	234.75	2	232.00	228.50	-0.8	7,224	-0.01%
2019/10/16	1	236.00	1	236.50	229.00	0	7,405	0.00%
2019/10/15	2	237.25	1	245.00	236.00	1	7,530	0.01%
2019/10/14	1	213.50	15	216.53	233.00	-14	7,496	-0.19%
2019/10/09	22	207.80	1	209.00	212.00	21	7,503	0.28%
2019/10/07	0	0.00	1	191.00	190.50	-1	7,778	-0.01%
2019/10/04	9	198.83	57	197.11	196.00	-48	7,785	-0.62%
2019/10/03	54	187.91	9	178.56	188.00	45	7,474	0.60%
2019/10/02	5	171.50	0	0.00	171.00	5	7,276	0.07%
2019/09/27	0	0.00	1	165.00	162.00	-1	7,287	-0.01%
2019/09/26	2	166.75	2	165.50	167.00	0	7,234	0.00%
2019/09/25	4	166.00	5	165.80	166.50	-1	7,219	-0.01%
2019/09/24	2	170.00	3	169.17	163.50	-1	7,228	-0.01%
2019/09/23	1	173.50	2	172.00	173.00	-1	7,211	-0.01%
2019/09/20	2	166.25	10	165.25	170.50	-8	7,196	-0.11%
2019/09/19	6	155.67	2	157.00	155.00	4	7,073	0.06%
2019/09/18	0	0.00	3	148.50	147.50	-3	6,922	-0.04%
2019/09/16	1	149.00	1	149.50	151.00	0	7,121	0.00%
2019/09/12	0	0.00	2	151.00	149.00	-2	7,271	-0.03%
2019/09/11	2	144.00	0	0.00	142.00	2	7,196	0.03%
2019/09/09	2	140.00	1	145.00	146.50	1	7,222	0.01%
2019/09/06	2	144.25	0	0.00	144.00	2	7,222	0.03%
2019/09/05	1	153.50	0	0.00	152.00	1	7,165	0.01%
2019/08/27	0	0.00	1	144.00	142.00	-1	7,940	-0.01%
2019/08/26	2	142.25	1	141.00	142.00	1	8,038	0.01%
2019/08/23	2	144.50	0	0.00	143.00	2	8,135	0.02%
2019/08/22	1	148.00	0	0.00	148.00	1	8,197	0.01%
2019/08/21	2	154.75	2	153.75	153.00	0	8,267	0.00%
2019/08/20	0	0.00	0.1	148.50	149.00	-0.1	8,219	0.00%
2019/08/16	3	140.67	3	141.67	140.00	0	8,318	0.00%
2019/08/14	4.1	143.35	19	147.29	143.00	-14.9	8,221	-0.18%
2019/08/13	86	145.62	108	145.43	143.00	-22	7,972	-0.28%	大賣/
2019/08/12	9	136.33	376	137.77	133.00	-367	7,755	-4.73%	大賣/鉅額交易
2019/08/08	101	133.95	8	133.63	134.00	93	7,642	1.22%	大買/
2019/08/07	3	124.00	0	0.00	122.00	3	7,491	0.04%
2019/08/06	2	119.50	2	117.00	124.50	0	7,437	0.00%
2019/08/05	3	119.00	2	120.50	116.50	1	7,297	0.01%
2019/08/02	2	124.00	1	121.00	124.00	1	7,348	0.01%
2019/07/31	3	121.83	4	119.50	124.00	-1	7,640	-0.01%
2019/07/30	22	126.95	21	124.24	119.00	1	7,597	0.01%
2019/07/24	3	122.50	3	122.50	120.50	0	7,096	0.00%
2019/07/23	2	127.50	2	126.00	121.00	0	6,960	0.00%
2019/07/22	10	127.25	10	128.75	130.00	0	6,866	0.00%
2019/07/19	6	121.75	6	125.75	123.50	0	6,717	0.00%
2019/07/18	4	111.63	4	114.00	117.50	0	6,365	0.00%
2019/07/17	2	104.00	2	106.00	107.00	0	6,266	0.00%
2019/07/12	9	100.11	7	99.53	100.00	2	6,281	0.03%
2019/07/11	70	96.47	82.4	99.92	100.00	-12.4	6,086	-0.20%
2019/07/10	2	88.35	0	0.00	91.20	2	5,968	0.03%
2019/07/09	3	89.57	0	0.00	89.10	3	5,927	0.05%
2019/07/08	2	89.70	1	89.80	90.20	1	5,913	0.02%
2019/07/05	0	0.00	1	91.00	90.00	-1	5,894	-0.02%
2019/07/01	0	0.00	1	88.20	90.00	-1	5,678	-0.02%
2019/06/28	2	91.05	2	90.30	88.90	0	5,596	0.00%
2019/06/27	4	90.85	7	90.66	89.80	-3	5,517	-0.05%
2019/06/26	8	87.06	9	86.66	91.00	-1	5,425	-0.02%
2019/06/25	1	86.20	1	86.20	85.20	0	5,296	0.00%
2019/06/24	2	88.80	2	88.10	85.70	0	5,251	0.00%
2019/06/21	4	87.50	2	86.20	85.00	2	5,098	0.04%
2019/06/20	105	86.74	103	86.86	86.90	2	4,933	0.04%	大買/大賣/
2019/06/19	9	77.92	11	78.83	79.00	-2	4,745	-0.04%
2019/06/18	3	76.80	3	76.67	77.70	0	4,646	0.00%
2019/06/17	2	73.20	3	73.20	76.50	-1	4,566	-0.02%
2019/06/14	1	75.10	3	73.73	74.10	-2	4,498	-0.04%
2019/06/12	3	72.87	0	0.00	74.00	3	4,391	0.07%
2019/06/11	3	78.17	3	77.70	71.20	0	4,285	0.00%
2019/06/06	4	71.25	4	70.78	70.60	0	3,963	0.00%
2019/06/05	2	73.50	2	74.50	72.50	0	3,889	0.00%
2019/06/04	4	71.63	10	71.28	72.90	-6	3,747	-0.16%
2019/06/03	20	69.56	18	69.66	69.00	2	3,561	0.06%
2019/05/31	8	68.39	4	68.90	69.00	4	3,469	0.12%
2019/05/29	3	64.80	4	64.35	64.20	-1	3,272	-0.03%
2019/05/28	5	68.06	4	68.43	66.40	1	3,204	0.03%
2019/05/27	4	70.38	5	69.54	66.70	-1	3,121	-0.03%
2019/05/24	3	66.17	15	65.60	68.50	-12	2,945	-0.41%
2019/05/23	4	62.55	2	63.40	62.30	2	2,717	0.07%
2019/05/17	1	58.00	2	55.65	54.50	-1	2,475	-0.04%
2019/05/16	1	59.50	0	0.00	58.90	1	2,392	0.04%
2019/05/15	5	61.90	6	61.13	61.10	-1	2,325	-0.04%
2019/05/14	5	60.52	3	60.00	60.60	2	2,295	0.09%
2019/05/10	9	63.66	7	63.60	60.70	2	2,200	0.09%
2019/05/09	23	63.22	26	63.59	62.30	-3	2,061	-0.15%
2019/05/08	8	62.74	8	63.54	63.80	0	1,821	0.00%
2019/05/07	10	56.95	2	57.50	59.20	8	1,615	0.50%
2019/05/02	1	55.60	0	0.00	56.00	1	1,635	0.06%
2019/04/30	1	54.80	1	55.10	55.60	0	1,768	0.00%
2019/04/29	14	56.34	18	55.16	54.10	-4	1,783	-0.22%
2019/04/26	17	56.91	27	56.65	57.50	-10	1,812	-0.55%
2019/04/25	27	59.23	18	58.93	58.60	9	1,756	0.51%
2019/04/24	8	60.66	7	60.44	60.40	1	1,712	0.06%
2019/04/23	7	59.31	2	59.90	59.80	5	1,625	0.31%
2019/04/22	1	58.90	0	0.00	58.40	1	1,521	0.07%
2019/03/26	0	0.00	1	48.60	48.70	-1	1,224	-0.08%
2019/03/22	2	51.10	0	0.00	50.40	2	1,223	0.16%
2019/03/08	0	48.30	0	0.00	47.80	0	1,426	0.00%
2019/03/04	1	50.60	3	50.40	50.60	-2	1,549	-0.13%
2019/02/20	2	51.80	1	52.80	53.00	1	1,541	0.06%
2019/02/12	1	53.10	1	52.40	52.50	0	1,508	0.00%
2019/01/28	1	55.60	0	0.00	52.80	1	1,725	0.06%
2019/01/24	1	55.70	1	54.80	54.40	0	1,756	0.00%
2019/01/23	1	53.30	2	53.90	55.20	-1	1,690	-0.06%
2019/01/22	3	54.07	3	52.83	52.20	0	1,583	0.00%
2019/01/18	1	49.25	2	49.90	51.10	-1	1,411	-0.07%
2019/01/10	1	50.40	0	0.00	50.20	1	1,363	0.07%
2019/01/09	9	49.11	8	49.37	50.20	1	1,333	0.07%
2018/12/28	0	0.00	3	46.80	46.50	-3	1,347	-0.22%
2018/12/12	0	0.00	1	48.15	48.30	-1	1,358	-0.07%
2018/12/10	3	44.90	0	0.00	45.05	3	1,346	0.22%
2018/12/06	1	46.10	0	0.00	46.60	1	1,320	0.08%
2018/12/05	0	0.00	1	51.70	50.40	-1	1,287	-0.08%
2018/12/04	1	54.00	0	0.00	53.20	1	1,264	0.08%
2018/11/30	0	0.00	24	52.38	52.50	-24	1,140	-2.10%
2018/11/29	1	47.75	1	47.85	47.80	0	1,082	0.00%
2018/11/28	0	0.00	1	48.50	48.10	-1	1,041	-0.10%
2018/11/27	1	46.60	0	0.00	46.00	1	1,003	0.10%
2018/11/26	1	45.35	2	46.60	47.30	-1	971	-0.10%
2018/11/22	1	44.30	0	0.00	43.05	1	929	0.11%
2018/11/21	0	0.00	1	43.70	44.20	-1	918	-0.11%
2018/11/14	1	44.70	0	0.00	42.60	1	905	0.11%
2018/11/06	1	44.50	1	45.00	43.60	0	884	0.00%
2018/11/05	2	46.60	2	47.38	48.40	0	789	0.00%
2018/10/05	1	41.85	0	0.00	39.30	1	605	0.17%
2018/09/27	1	45.55	1	46.10	45.40	0	700	0.00%
2018/09/21	2	46.73	0	0.00	46.85	2	739	0.27%
2018/09/20	8	47.54	3	48.65	47.05	5	743	0.67%
2018/09/19	3	48.85	7	49.49	48.85	-4	745	-0.54%
2018/09/18	3	49.65	17	49.74	49.65	-14	754	-1.86%
2018/09/17	11	55.06	0	0.00	55.10	11	761	1.44%
2018/08/23	2	53.45	2	53.90	53.90	0	1,133	0.00%
2018/08/21	5	53.58	0	0.00	53.80	5	1,146	0.44%
2018/08/20	7	53.74	12	56.47	53.30	-5	1,144	-0.44%
2018/08/17	6	56.58	10	57.84	56.20	-4	1,151	-0.35%
2018/08/16	3	57.10	13	57.90	57.70	-10	1,143	-0.87%
2018/08/15	5	61.20	0	0.00	60.10	5	1,125	0.44%
2018/08/13	2	62.50	1	65.00	62.50	1	1,117	0.09%
2018/08/07	0	0.00	4	64.78	65.10	-4	1,079	-0.37%
2018/08/06	0	0.00	1	63.00	62.50	-1	1,062	-0.09%
2018/08/02	4	62.60	0	0.00	62.60	4	1,054	0.38%
2018/07/27	4	63.20	0	0.00	63.30	4	1,052	0.38%
2018/07/20	1	61.40	35	61.09	62.00	-34	1,045	-3.25%
2018/07/19	9	61.77	2	61.20	61.00	7	1,035	0.68%
2018/07/18	3	62.30	10	62.30	62.10	-7	1,025	-0.68%
2018/07/17	6	64.12	2	64.20	64.50	4	999	0.40%
2018/07/16	3	65.53	1	67.10	65.60	2	980	0.20%
2018/07/13	1	67.40	1	67.40	67.40	0	965	0.00%
2018/07/11	1	64.90	0	0.00	64.40	1	949	0.11%
2018/07/10	18	65.86	9	64.93	65.90	9	941	0.96%
2018/07/09	14	65.86	0	0.00	64.60	14	932	1.50%
2018/07/06	10	66.28	3	66.80	65.90	7	914	0.77%
2018/07/05	4	69.25	0	0.00	68.00	4	880	0.45%
2018/07/03	4	77.45	2	76.70	74.50	2	850	0.24%
2018/07/02	1	80.20	3	79.57	79.40	-2	845	-0.24%
2018/06/28	5	81.58	0	0.00	79.00	5	892	0.56%
2018/06/27	2	81.50	5	83.34	82.20	-3	884	-0.34%
2018/06/26	6	79.53	0	0.00	79.30	6	879	0.68%
2018/06/25	8	84.15	13	83.09	82.70	-5	859	-0.58%
2018/06/22	10	84.46	1	85.70	83.00	9	859	1.05%
2018/06/21	6	88.63	5	89.90	87.50	1	847	0.12%
2018/06/20	4	88.98	4	90.55	90.00	0	835	0.00%
2018/06/19	5	90.26	12	89.93	90.00	-7	812	-0.86%
2018/06/15	7	91.29	9	91.72	89.70	-2	793	-0.25%
2018/06/14	4	86.30	7	88.39	86.90	-3	730	-0.41%
2018/06/13	11	85.60	20	88.09	88.00	-9	674	-1.33%
2018/06/06	3	74.20	0	0.00	73.00	3	512	0.59%
2018/06/05	2	72.70	0	0.00	72.40	2	501	0.40%
2018/06/01	0	0.00	1	72.40	72.00	-1	497	-0.20%
2018/05/31	0	0.00	2	72.70	71.00	-2	499	-0.40%
2018/05/29	0	0.00	15	74.99	73.90	-15	505	-2.96%
2018/05/28	1	71.80	0	0.00	72.50	1	492	0.20%
2018/05/25	20	73.21	3	73.90	72.70	17	490	3.47%
2018/04/25	1	68.80	0	0.00	68.50	1	651	0.15%
2018/04/24	1	69.70	0	0.00	69.40	1	712	0.14%
2018/04/18	0	0.00	4	71.30	71.20	-4	834	-0.48%
2018/04/17	1	71.80	1	71.70	72.00	0	844	0.00%
2018/04/16	3	74.50	0	0.00	73.50	3	863	0.35%
2018/04/09	1	77.60	0	0.00	77.10	1	895	0.11%
2018/04/02	6	80.00	6	82.00	80.60	0	891	0.00%
2018/03/31	0	0.00	5	76.70	76.70	-5	855	-0.58%
2018/03/29	5	70.20	0	0.00	69.80	5	852	0.59%
2018/03/27	5	72.38	0	0.00	73.60	5	867	0.58%
2018/03/23	5	72.70	15	73.00	72.60	-10	883	-1.13%
2018/03/21	2	78.20	0	0.00	77.90	2	870	0.23%
2018/03/07	3	81.80	0	0.00	81.80	3	900	0.33%
2018/03/06	1	86.00	0	0.00	83.20	1	910	0.11%
2018/03/05	11	85.45	0	0.00	85.00	11	911	1.21%
2018/02/12	0	0.00	2	81.10	81.00	-2	1,040	-0.19%
2018/02/09	0	0.00	2	78.05	81.90	-2	1,092	-0.18%
2018/02/07	1	80.50	1	81.00	80.00	0	1,130	0.00%
2018/02/06	3	79.00	4	77.83	78.50	-1	1,189	-0.08%
2018/02/05	5	82.30	1	82.60	86.20	4	1,197	0.33%
2018/02/02	3	87.90	0	0.00	87.00	3	1,186	0.25%
2018/02/01	1	88.10	1	86.70	86.30	0	1,198	0.00%
2018/01/31	2	86.80	2	87.50	86.90	0	1,217	0.00%
2018/01/29	1	88.50	2	89.25	88.20	-1	1,294	-0.08%
2018/01/23	2	88.30	0	0.00	87.60	2	1,553	0.13%
2018/01/22	3	90.17	4	89.80	89.50	-1	1,560	-0.06%
2018/01/19	2	90.20	0	0.00	90.50	2	1,564	0.13%
2018/01/18	7	89.70	0	0.00	89.20	7	1,592	0.44%
2018/01/11	0	0.00	1	83.10	82.80	-1	1,543	-0.06%
2018/01/10	1	80.30	0	0.00	80.40	1	1,606	0.06%
2018/01/05	1	88.40	0	0.00	88.20	1	1,619	0.06%
2018/01/03	1	90.50	0	0.00	91.30	1	1,622	0.06%