中磊 (5388)-永全券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
118.5
漲跌
▼3.0
漲幅
-2.47%
成交量
5,856張
產業
上市通信網路類股
735人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中磊 (5388)籌碼相關－永全券商分點個股進出

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

永全券商分點個股進出
永全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	1	119.00	0	0.00	118.50	1	5,265	0.02%
2024/05/06	1	121.50	0	0.00	121.50	1	5,202	0.02%
2024/05/02	0	0.00	4	123.50	125.00	-4	5,182	-0.08%
2024/04/29	0	0.00	1	124.00	124.50	-1	5,187	-0.02%
2024/04/26	1	122.50	0	0.00	123.00	1	5,163	0.02%
2024/04/18	2	121.00	0	0.00	124.00	2	5,068	0.04%
2024/04/17	0.3	124.16	0	0.00	123.50	0.3	5,025	0.01%
2024/04/16	0.2	127.00	0	0.00	125.00	0.2	4,942	0.00%
2024/04/11	1.2	133.50	0	0.00	134.00	1.2	4,909	0.02%
2024/04/09	1	134.50	0	0.00	134.00	1	4,878	0.02%
2024/04/08	0	0.00	1	134.50	135.50	-1	4,850	-0.02%
2024/04/02	0	0.00	1	138.00	137.50	-1	4,821	-0.02%
2024/04/01	1	136.50	0	0.00	137.50	1	4,801	0.02%
2024/03/29	6	135.42	0	0.00	135.50	6	4,769	0.13%
2024/03/28	2	145.25	0	0.00	144.00	2	4,646	0.04%
2024/03/26	7	141.43	0	0.00	145.00	7	4,469	0.16%
2024/03/22	0	0.00	1	149.50	149.00	-1	4,355	-0.02%
2024/03/21	0	0.00	5	146.00	147.00	-5	4,299	-0.12%
2024/03/20	2	148.00	0	0.00	143.50	2	4,290	0.05%
2024/03/19	0	0.00	2	142.50	143.00	-2	4,364	-0.05%
2024/03/13	0	0.00	1	138.50	138.00	-1	4,441	-0.02%
2024/03/07	2	141.00	0	0.00	140.00	2	4,282	0.05%
2024/03/06	11	140.36	1	140.50	138.50	10	4,202	0.24%
2024/03/05	5	145.60	6	144.00	145.50	-1	3,978	-0.03%
2024/03/04	0	0.00	1	140.00	141.50	-1	3,796	-0.03%
2024/02/23	1	136.50	0	0.00	139.50	1	3,543	0.03%
2024/02/22	0	0.00	4	132.63	136.50	-4	3,357	-0.12%
2024/02/21	3	128.00	0	0.00	128.00	3	3,206	0.09%
2024/02/20	0	0.00	2	130.25	129.00	-2	3,213	-0.06%
2024/02/19	1	128.50	0	0.00	128.00	1	3,201	0.03%
2024/02/16	1	124.00	0	0.00	125.00	1	3,191	0.03%
2024/02/02	1	127.50	0	0.00	127.00	1	3,411	0.03%
2024/01/09	0	0.00	2	126.00	125.50	-2	3,616	-0.06%
2024/01/08	0	0.00	2	127.50	127.00	-2	3,606	-0.06%
2024/01/05	0	0.00	1	132.00	130.50	-1	3,613	-0.03%
2024/01/04	0	0.00	3	130.50	130.50	-3	3,649	-0.08%
2023/12/26	0	0.00	1	132.50	133.50	-1	3,733	-0.03%
2023/12/18	1	136.00	0	0.00	136.50	1	3,802	0.03%
2023/12/15	2	137.25	0	0.00	137.00	2	3,741	0.05%
2023/12/14	2	140.00	6	140.92	141.00	-4	3,682	-0.11%
2023/12/13	2	137.00	10	135.45	136.50	-8	3,371	-0.24%
2023/12/12	0	0.00	6	128.75	128.50	-6	3,142	-0.19%
2023/12/11	8	124.94	0	0.00	126.00	8	3,098	0.26%
2023/11/30	1	124.00	0	0.00	124.00	1	3,442	0.03%
2023/11/24	1	121.00	0	0.00	121.00	1	3,487	0.03%
2023/11/22	1	123.00	0	0.00	123.00	1	3,581	0.03%
2023/11/10	0	0.00	4	121.75	121.50	-4	3,887	-0.10%
2023/11/01	0	0.00	1	110.50	112.50	-1	4,043	-0.02%
2023/10/24	0	0.00	1	114.00	116.50	-1	5,385	-0.02%
2023/10/18	5	117.20	1	118.00	115.50	4	5,527	0.07%
2023/10/16	0	0.00	10	118.00	118.50	-10	5,613	-0.18%
2023/09/26	0	0.00	6	129.00	126.50	-6	6,952	-0.09%
2023/09/25	1	130.00	0	0.00	130.00	1	7,322	0.01%
2023/09/20	1	129.00	0	0.00	129.00	1	8,283	0.01%
2023/09/19	0	0.00	1	132.00	132.00	-1	8,272	-0.01%
2023/09/18	3	129.50	2	129.25	129.00	1	8,245	0.01%
2023/09/15	1	129.50	1	130.00	129.50	0	8,227	0.00%
2023/09/14	1	131.50	1	129.00	131.50	0	8,259	0.00%
2023/09/11	0	0.00	1	128.00	126.50	-1	8,262	-0.01%
2023/09/08	2	127.00	1	125.00	127.00	1	8,152	0.01%
2023/09/07	0	0.00	5	126.50	126.00	-5	8,141	-0.06%
2023/09/05	0	0.00	9	121.39	122.50	-9	7,903	-0.11%
2023/09/04	1	117.00	0	0.00	118.00	1	7,875	0.01%
2023/09/01	4	118.25	0	0.00	117.50	4	7,921	0.05%
2023/08/31	0	0.00	2	122.25	121.50	-2	7,935	-0.03%
2023/08/30	2	120.00	0	0.00	120.00	2	7,966	0.03%
2023/08/29	1	118.50	0	0.00	120.50	1	7,982	0.01%
2023/08/25	2	119.00	0	0.00	118.50	2	8,125	0.02%
2023/08/23	1	120.00	5	120.50	120.00	-4	8,112	-0.05%
2023/08/22	2	119.00	2	117.50	118.00	0	8,066	0.00%
2023/08/21	0	0.00	3	118.33	117.00	-3	7,998	-0.04%
2023/08/18	1	113.00	0	0.00	113.00	1	7,910	0.01%
2023/08/17	1	116.00	0	0.00	116.00	1	7,921	0.01%
2023/08/15	0	0.00	1	114.00	114.00	-1	7,846	-0.01%
2023/08/14	3	108.67	0	0.00	110.50	3	7,876	0.04%
2023/08/11	0	0.00	1	111.50	112.00	-1	7,835	-0.01%
2023/08/08	0	0.00	1	116.00	112.00	-1	7,740	-0.01%
2023/08/07	5	116.50	10	114.75	115.50	-5	7,700	-0.06%
2023/08/04	0	0.00	1	119.50	118.00	-1	7,523	-0.01%
2023/08/02	22	120.98	17	118.06	117.00	5	7,407	0.07%
2023/08/01	7	119.79	48	118.29	116.00	-41	7,110	-0.58%
2023/07/31	26	118.87	21	120.67	122.00	5	6,588	0.08%
2023/07/28	1	110.00	2	111.25	111.00	-1	6,283	-0.02%
2023/07/21	0	0.00	1	108.50	108.50	-1	6,114	-0.02%
2023/07/19	6	116.00	5	111.00	111.00	1	6,028	0.02%
2023/07/18	0	0.00	3	114.67	114.50	-3	5,972	-0.05%
2023/07/17	11	115.50	10	116.75	115.00	1	5,911	0.02%
2023/07/14	1	116.00	1	116.00	117.00	0	5,830	0.00%
2023/07/13	1	120.50	14	119.39	116.00	-13	5,767	-0.23%
2023/07/12	1	116.00	1	115.00	116.00	0	5,548	0.00%
2023/07/11	2	115.25	1	114.00	117.00	1	5,505	0.02%
2023/07/10	1	113.50	0	0.00	113.00	1	5,547	0.02%
2023/07/07	12	116.25	6	116.00	114.00	6	5,483	0.11%
2023/07/06	16	116.28	17	117.32	119.50	-1	5,280	-0.02%
2023/07/05	6	115.25	7	113.71	113.50	-1	5,019	-0.02%
2023/07/04	11	112.23	10	113.75	115.00	1	4,973	0.02%
2023/07/03	38	112.86	8	110.69	114.00	30	4,827	0.62%
2023/06/30	7	105.43	9	103.94	105.00	-2	4,488	-0.04%
2023/06/29	11	104.36	12	107.67	106.50	-1	4,411	-0.02%
2023/06/28	17	100.99	16	101.21	99.60	1	3,984	0.03%
2023/06/27	0	0.00	15	95.80	96.50	-15	3,650	-0.41%
2023/06/26	0	0.00	1	97.40	97.00	-1	3,648	-0.03%
2023/06/21	0	0.00	1	95.90	95.90	-1	3,633	-0.03%
2023/06/13	2	95.25	0	0.00	95.40	2	3,545	0.06%
2023/06/12	1	95.00	0	0.00	95.30	1	3,647	0.03%
2023/06/09	0	0.00	3.4	94.99	95.40	-3.4	3,704	-0.09%
2023/06/08	1	94.80	0	0.00	94.70	1	3,797	0.03%
2023/06/07	0.1	95.00	0	0.00	94.80	0.1	3,905	0.00%
2023/06/06	2.1	96.06	0	0.00	96.30	2.1	3,923	0.05%
2023/06/05	0	0.00	0.2	98.90	98.40	-0.2	3,934	-0.01%
2023/06/02	0	0.00	0.1	96.50	95.60	-0.1	4,004	0.00%
2023/06/01	1	95.60	1	96.80	95.70	0	4,024	0.00%
2023/05/31	1	94.50	0	0.00	95.50	1	3,959	0.03%
2023/05/30	0	0.00	2	92.85	92.40	-2	3,811	-0.05%
2023/05/29	2	92.50	0	0.00	93.30	2	3,830	0.05%
2023/05/25	0	0.00	12	89.00	89.20	-12	3,767	-0.32%
2023/05/24	1	89.00	0	0.00	89.20	1	3,790	0.03%
2023/05/23	2	88.80	0	0.00	88.50	2	3,806	0.05%
2023/05/22	2	89.40	1	88.90	89.70	1	3,783	0.03%
2023/05/18	1	88.20	1	88.00	87.90	0	3,834	0.00%
2023/05/17	2.2	85.55	0	0.00	86.80	2.2	3,779	0.06%
2023/05/16	0.3	86.80	3	86.63	86.70	-2.7	3,748	-0.07%
2023/05/15	0	0.00	1	84.40	84.80	-1	3,738	-0.03%
2023/05/12	2	85.50	0	0.00	84.40	2	3,769	0.05%
2023/05/10	0	0.00	1	87.80	87.50	-1	3,719	-0.03%
2023/05/08	0	0.00	1	87.60	88.40	-1	3,740	-0.03%
2023/05/03	1	82.50	0	0.00	82.90	1	3,836	0.03%
2023/04/28	0	0.00	2	82.20	82.10	-2	3,868	-0.05%
2023/04/20	1	87.00	0	0.00	85.50	1	3,812	0.03%
2023/04/12	1	94.00	3	94.30	94.30	-2	3,624	-0.06%
2023/04/07	2	95.20	6	94.20	93.50	-4	3,441	-0.12%
2023/03/31	10	94.90	0	0.00	94.80	10	3,315	0.30%
2023/03/30	1	95.50	10	94.80	95.10	-9	3,279	-0.27%
2023/03/23	0	0.00	2	91.40	91.80	-2	3,240	-0.06%
2023/03/22	3	90.80	1	90.80	90.70	2	3,260	0.06%
2023/03/20	1	90.00	0	0.00	89.60	1	3,268	0.03%
2023/03/17	0	0.00	16	89.81	89.70	-16	3,292	-0.49%
2023/03/16	1	88.10	0	0.00	88.10	1	3,291	0.03%
2023/03/14	0	0.00	1	91.20	91.50	-1	3,266	-0.03%
2023/03/13	0	0.00	1.1	90.98	91.00	-1.1	3,256	-0.03%
2023/03/10	13	90.66	0	0.00	89.10	13	3,186	0.41%
2023/03/09	5	89.80	0	0.00	91.10	5	3,171	0.16%
2023/03/08	1	89.70	13	90.72	91.30	-12	3,213	-0.37%
2023/03/07	0	0.00	3	89.50	89.60	-3	3,307	-0.09%
2023/03/06	10	87.30	3	88.00	87.20	7	3,216	0.22%
2023/03/03	2	85.60	0	0.00	85.70	2	3,409	0.06%
2023/03/01	0	0.00	1	85.60	85.60	-1	3,540	-0.03%
2023/02/24	1	85.10	0	0.00	84.30	1	3,577	0.03%
2023/02/23	5	84.28	0	0.00	84.80	5	3,636	0.14%
2023/02/22	0	0.00	1	83.10	84.40	-1	3,897	-0.03%
2023/02/21	1	84.10	0	0.00	83.90	1	4,086	0.02%
2023/02/20	17.1	84.30	0	0.00	84.20	17.1	4,123	0.41%
2023/02/17	18	84.67	0	0.00	84.70	18	4,171	0.43%
2023/02/16	0	0.00	12	84.02	84.90	-12	4,171	-0.29%
2023/02/15	1	82.30	2	82.50	82.30	-1	4,188	-0.02%
2023/02/14	0	0.00	1	81.50	81.50	-1	4,229	-0.02%
2023/02/13	1	80.50	0	0.00	81.30	1	4,257	0.02%
2023/02/10	7	80.56	0	0.00	80.50	7	4,281	0.16%
2023/02/09	1	82.00	0	0.00	82.10	1	4,282	0.02%
2023/02/08	3	83.10	0	0.00	82.50	3	4,282	0.07%
2023/02/07	3	83.00	1	83.30	83.30	2	4,269	0.05%
2023/02/03	2	82.90	0	0.00	82.70	2	4,261	0.05%
2023/02/02	1	82.20	0	0.00	83.00	1	4,238	0.02%
2023/02/01	0	0.00	5	82.10	81.90	-5	4,184	-0.12%
2022/12/23	1	76.40	0	0.00	77.40	1	5,083	0.02%
2022/12/22	1	77.20	1	77.30	77.50	0	5,139	0.00%
2022/12/20	2	79.50	0	0.00	76.00	2	5,242	0.04%
2022/12/16	1	81.10	0	0.00	81.20	1	5,240	0.02%
2022/12/15	0	0.00	10	83.50	83.40	-10	5,220	-0.19%
2022/12/14	0	0.00	2	81.45	82.20	-2	5,163	-0.04%
2022/12/13	7	80.61	0	0.00	79.40	7	5,129	0.14%
2022/12/07	12	81.82	10	81.05	80.40	2	5,247	0.04%
2022/12/06	3	84.40	0	0.00	83.20	3	5,271	0.06%
2022/12/05	1	84.30	0	0.00	84.90	1	5,258	0.02%
2022/12/02	4	84.18	1	84.10	83.90	3	5,234	0.06%
2022/12/01	5	84.06	1	84.10	83.90	4	5,260	0.08%
2022/11/30	2	84.35	3	84.40	83.50	-1	5,230	-0.02%
2022/11/29	86	83.76	35	84.10	84.10	51	5,229	0.98%
2022/11/28	10	81.90	0	0.00	81.60	10	5,157	0.19%
2022/11/25	25	83.44	19	83.25	82.70	6	5,168	0.12%
2022/11/24	5	81.30	4	81.03	81.10	1	4,974	0.02%
2022/11/22	0	0.00	1	80.20	80.40	-1	5,052	-0.02%
2022/11/21	3	80.87	2	79.10	79.10	1	5,104	0.02%
2022/11/18	10	80.60	6	81.43	80.40	4	5,068	0.08%
2022/11/17	5	79.72	1	79.60	78.30	4	4,928	0.08%
2022/11/16	10	76.80	0	0.00	76.80	10	4,910	0.20%
2022/11/11	2	78.00	0	0.00	77.00	2	5,187	0.04%
2022/11/07	0	0.00	10	78.21	78.70	-10	5,723	-0.17%
2022/10/26	0	0.00	1	74.10	74.00	-1	7,400	-0.01%
2022/10/25	1	76.60	2	75.40	75.20	-1	7,478	-0.01%
2022/10/24	3	76.10	0	0.00	75.40	3	7,562	0.04%
2022/10/18	1	82.20	2	83.20	82.90	-1	7,586	-0.01%
2022/10/12	16	80.30	15	81.60	82.40	1	7,812	0.01%
2022/10/11	1	85.10	0	0.00	85.10	1	7,829	0.01%
2022/10/07	1	88.40	0	0.00	86.10	1	8,067	0.01%
2022/10/05	0	0.00	1	86.20	84.50	-1	8,449	-0.01%
2022/10/04	40	84.00	1	84.20	84.50	39	8,540	0.46%
2022/10/03	1	81.30	0	0.00	81.70	1	8,769	0.01%
2022/09/30	3	78.07	0	0.00	78.80	3	8,946	0.03%
2022/09/27	0	0.00	5	83.20	83.90	-5	8,872	-0.06%
2022/09/26	0	0.00	1	84.00	84.30	-1	8,862	-0.01%
2022/09/23	1	88.50	0	0.00	87.80	1	8,842	0.01%
2022/09/14	1	92.00	0	0.00	93.00	1	9,181	0.01%
2022/09/12	0	0.00	1	98.00	97.00	-1	9,138	-0.01%
2022/09/06	2	94.15	0	0.00	94.30	2	9,197	0.02%
2022/09/05	1	98.00	1	97.30	96.70	0	9,117	0.00%
2022/08/31	0	0.00	1	97.10	97.30	-1	8,915	-0.01%
2022/08/29	10	92.60	10	93.20	93.20	0	8,830	0.00%
2022/08/23	0	0.00	10	96.80	97.40	-10	8,437	-0.12%
2022/08/22	11	95.09	0	0.00	95.00	11	8,272	0.13%
2022/08/19	1	97.00	0	0.00	98.40	1	8,172	0.01%
2022/08/18	1	98.50	0	0.00	98.50	1	8,029	0.01%
2022/08/16	3	98.97	3	99.00	99.00	0	7,872	0.00%
2022/08/15	9	97.92	48	98.75	99.00	-39	7,812	-0.50%
2022/08/12	4	105.00	1	103.00	102.50	3	7,569	0.04%
2022/08/11	3	105.00	2	102.50	104.50	1	7,378	0.01%
2022/08/09	2	100.75	4	102.63	105.50	-2	6,933	-0.03%
2022/08/08	0	0.00	1	98.00	101.00	-1	6,612	-0.02%
2022/08/05	1	91.40	0	0.00	92.00	1	6,108	0.02%
2022/08/01	3	91.30	3	89.50	89.50	0	6,004	0.00%
2022/07/29	0	0.00	1	90.00	90.40	-1	5,973	-0.02%
2022/07/26	1	86.00	0	0.00	86.00	1	5,991	0.02%
2022/07/25	0	0.00	3	86.30	86.40	-3	6,077	-0.05%
2022/07/22	3	85.50	20	85.91	85.50	-17	6,196	-0.27%
2022/07/21	4	87.20	0	0.00	88.00	4	6,380	0.06%
2022/07/20	1	86.80	0	0.00	87.70	1	6,531	0.02%
2022/07/18	10	88.00	0	0.00	88.50	10	6,420	0.16%
2022/07/15	10	87.12	0	0.00	88.20	10	6,451	0.16%
2022/07/14	0	0.00	5	90.08	90.50	-5	6,197	-0.08%
2022/07/13	10	85.60	0	0.00	82.30	10	5,844	0.17%
2022/07/11	10	88.80	10	86.58	85.60	0	5,535	0.00%
2022/07/08	0	0.00	17	85.66	86.90	-17	5,213	-0.33%
2022/07/07	0	0.00	2	81.44	82.10	-2	4,951	-0.04%
2022/07/01	1	76.10	0	0.00	75.90	1	4,966	0.02%
2022/06/27	140	83.18	0	0.00	83.80	140	5,104	2.74%	大買/鉅額交易
2022/06/24	0	0.00	1	83.80	83.60	-1	5,033	-0.02%
2022/06/22	3	83.17	3	81.33	81.20	0	4,888	0.00%
2022/06/21	149	80.34	3	80.37	81.20	146	4,782	3.05%	大買/鉅額交易
2022/06/20	1	76.00	0	0.00	75.50	1	4,722	0.02%
2022/06/16	1	82.60	1	82.30	79.60	0	4,693	0.00%
2022/06/15	0	0.00	1	79.60	79.60	-1	4,602	-0.02%
2022/06/13	1	77.30	0	0.00	77.30	1	4,700	0.02%
2022/06/10	0	0.00	5	80.00	80.20	-5	4,773	-0.10%
2022/06/07	1	80.30	1	81.20	80.30	0	4,971	0.00%
2022/06/01	1	80.60	0	0.00	80.50	1	4,928	0.02%
2022/05/31	1	79.50	0	0.00	79.50	1	4,901	0.02%
2022/05/24	305	79.93	0	0.00	79.10	305	4,743	6.43%	大買/鉅額交易
2022/05/09	1	75.80	0	0.00	74.20	1	4,448	0.02%
2022/05/05	8	79.40	4	81.30	79.00	4	4,596	0.09%
2022/05/04	0	0.00	4	82.10	82.30	-4	4,626	-0.09%
2022/04/27	0	0.00	4	86.43	87.40	-4	4,487	-0.09%
2022/04/26	1	85.40	1	86.50	86.70	0	4,372	0.00%
2022/04/21	0	0.00	6	85.30	85.60	-6	4,281	-0.14%
2022/04/20	0	0.00	2	80.75	80.10	-2	4,094	-0.05%
2022/04/14	0	0.00	5	78.00	78.00	-5	4,240	-0.12%
2022/04/07	11	78.74	1	78.60	75.20	10	4,871	0.21%
2022/04/06	0	0.00	10	81.10	81.00	-10	4,809	-0.21%
2022/04/01	0	0.00	6	79.70	81.10	-6	4,744	-0.13%
2022/03/31	1	79.60	1	80.00	79.10	0	4,662	0.00%
2022/03/30	1	80.20	2	81.45	80.40	-1	4,650	-0.02%
2022/03/24	7	79.41	0	0.00	77.90	7	4,421	0.16%
2022/03/22	0	0.00	1	77.90	77.90	-1	4,336	-0.02%
2022/03/10	0	0.00	1	73.00	74.40	-1	3,735	-0.03%
2022/03/09	1	69.70	4	69.80	69.60	-3	3,693	-0.08%
2022/02/09	1	78.80	11	78.78	78.60	-10	3,406	-0.29%
2022/01/26	0	0.00	1	76.80	77.00	-1	3,058	-0.03%
2022/01/24	0	0.00	2	75.45	75.90	-2	2,748	-0.07%
2022/01/19	0	0.00	1	75.60	75.50	-1	2,556	-0.04%
2022/01/18	0	0.00	1	75.00	74.80	-1	2,407	-0.04%
2022/01/17	0	0.00	10	74.50	73.50	-10	2,271	-0.44%
2022/01/14	0	0.00	4	70.68	70.00	-4	2,128	-0.19%
2022/01/12	2	68.75	1	69.90	68.50	1	2,068	0.05%
2022/01/11	1	69.00	0	0.00	67.80	1	2,037	0.05%
2022/01/10	0	0.00	2	72.25	70.20	-2	1,990	-0.10%
2022/01/07	0	0.00	3	71.13	71.00	-3	1,928	-0.16%
2022/01/06	2	67.40	2	68.00	67.40	0	1,787	0.00%
2022/01/05	2	69.35	1	70.40	69.30	1	1,732	0.06%
2022/01/04	9	70.77	0	0.00	70.30	9	1,674	0.54%
2022/01/03	6	72.98	3	73.00	72.60	3	1,580	0.19%
2021/12/30	1	74.30	3	74.10	75.70	-2	1,373	-0.15%
2021/12/23	0	0.00	2	70.00	69.70	-2	931	-0.21%
2021/12/20	2	67.50	0	0.00	67.40	2	886	0.23%
2021/12/17	0	0.00	1	68.30	68.00	-1	870	-0.11%
2021/12/15	0	0.00	1	69.50	69.20	-1	846	-0.12%
2021/12/08	5	68.70	0	0.00	68.70	5	786	0.64%
2021/12/07	1	68.70	1	68.20	68.30	0	774	0.00%
2021/11/22	1	70.00	1	69.20	70.20	0	704	0.00%
2021/11/17	1	68.80	1	68.60	69.00	0	679	0.00%
2021/11/16	0	0.00	3	68.93	69.20	-3	660	-0.45%
2021/11/08	1	67.90	1	68.00	67.50	0	616	0.00%
2021/10/29	2	64.00	0	0.00	63.70	2	540	0.37%
2021/10/28	0	0.00	1	64.50	64.30	-1	539	-0.19%
2021/10/25	1	63.30	0	0.00	63.50	1	544	0.18%
2021/10/05	2	60.20	0	0.00	60.70	2	639	0.31%
2021/09/08	0	0.00	1	66.40	66.00	-1	745	-0.13%
2021/08/13	0	0.00	10	61.70	61.10	-10	862	-1.16%
2021/07/28	1	66.00	0	0.00	66.00	1	1,021	0.10%
2021/07/16	21	67.59	0	0.00	67.60	21	1,163	1.80%
2021/07/15	0	0.00	10	69.50	69.20	-10	1,167	-0.86%
2021/07/14	0	0.00	10	69.80	70.00	-10	1,162	-0.86%
2021/07/12	1	68.00	0	0.00	68.00	1	1,163	0.09%
2021/07/07	2	67.50	0	0.00	67.40	2	1,250	0.16%
2021/06/25	0	0.00	2	68.50	68.80	-2	1,597	-0.13%
2021/06/07	0	0.00	1	64.00	64.00	-1	2,027	-0.05%
2021/06/04	3	64.73	0	0.00	64.60	3	2,036	0.15%
2021/06/03	1	66.30	0	0.00	66.20	1	2,052	0.05%
2021/05/25	1	64.50	0	0.00	64.80	1	2,145	0.05%
2021/05/20	1	62.10	0	0.00	62.00	1	2,082	0.05%
2021/05/18	0	0.00	2	63.00	63.50	-2	2,103	-0.10%
2021/05/13	1	61.90	0	0.00	61.60	1	2,065	0.05%
2021/05/12	1	62.50	0	0.00	63.30	1	2,041	0.05%
2021/05/11	1	67.20	0	0.00	66.70	1	1,998	0.05%
2021/04/26	1	73.40	0	0.00	73.80	1	1,961	0.05%
2021/04/15	15	75.62	0	0.00	75.50	15	1,993	0.75%
2021/04/13	0	0.00	5	77.30	75.80	-5	1,997	-0.25%
2021/04/07	0	0.00	1	75.10	76.10	-1	1,830	-0.05%
2021/03/31	6	74.22	1	74.10	74.10	5	1,672	0.30%
2021/03/25	1	74.10	11	74.14	73.40	-10	1,559	-0.64%
2021/03/24	1	73.10	0	0.00	73.10	1	1,482	0.07%
2021/03/23	20	73.30	11	72.92	72.90	9	1,470	0.61%
2021/03/22	10	73.50	0	0.00	73.20	10	1,451	0.69%
2021/03/19	1	73.70	1	73.40	73.70	0	1,428	0.00%
2021/03/18	2	72.05	2	74.25	74.40	0	1,378	0.00%
2021/03/11	0	0.00	258	71.24	71.30	-258	1,398	-18.45%	大賣/鉅額交易
2021/03/05	1	70.20	1	70.20	70.20	0	1,367	0.00%
2021/03/04	2	70.95	0	0.00	70.70	2	1,371	0.15%
2021/03/03	1	71.70	0	0.00	71.60	1	1,405	0.07%
2021/02/26	1	72.70	0	0.00	72.80	1	1,452	0.07%
2021/02/25	1	73.20	0	0.00	73.40	1	1,468	0.07%
2021/01/29	0	0.00	1	73.10	73.40	-1	1,536	-0.07%
2021/01/28	0	0.00	2	75.00	75.00	-2	1,525	-0.13%
2021/01/27	0	0.00	1	75.00	74.70	-1	1,510	-0.07%
2021/01/25	1	73.90	0	0.00	73.90	1	1,485	0.07%
2021/01/22	1	73.80	0	0.00	73.60	1	1,472	0.07%
2021/01/14	0	0.00	1	76.70	76.90	-1	1,356	-0.07%
2021/01/06	0	0.00	1	79.20	79.50	-1	1,234	-0.08%
2020/12/22	1	77.80	3	77.00	77.00	-2	1,131	-0.18%
2020/12/17	1	78.90	2	78.80	78.80	-1	1,140	-0.09%
2020/12/16	1	78.90	0	0.00	78.90	1	1,137	0.09%
2020/12/14	1	80.60	0	0.00	80.50	1	1,117	0.09%
2020/12/11	5	80.52	2	81.00	81.40	3	1,123	0.27%
2020/12/10	1	82.00	4	82.13	81.70	-3	1,097	-0.27%
2020/12/09	3	80.63	3	80.67	81.00	0	1,020	0.00%
2020/12/08	2	79.15	0	0.00	79.00	2	943	0.21%
2020/12/07	0	0.00	2	78.50	78.60	-2	938	-0.21%
2020/12/04	0	0.00	1	78.70	78.50	-1	942	-0.11%
2020/12/02	1	78.80	0	0.00	79.30	1	924	0.11%
2020/12/01	4	78.50	4	78.60	78.40	0	910	0.00%
2020/11/30	0	0.00	1	79.40	79.00	-1	905	-0.11%
2020/11/27	2	79.60	0	0.00	79.60	2	894	0.22%
2020/11/26	1	78.90	1	79.80	80.50	0	838	0.00%
2020/11/25	3	78.60	5	77.94	77.60	-2	780	-0.26%
2020/11/24	1	78.70	1	78.90	78.60	0	759	0.00%
2020/11/23	0	0.00	1	77.80	77.90	-1	741	-0.13%
2020/11/20	1	75.30	0	0.00	75.30	1	711	0.14%
2020/11/19	1	75.50	0	0.00	75.60	1	729	0.14%
2020/11/16	2	75.50	2	76.10	76.10	0	781	0.00%
2020/11/13	2	76.20	2	76.20	76.20	0	779	0.00%
2020/11/11	0	0.00	1	76.90	76.20	-1	766	-0.13%
2020/11/09	0	0.00	1	75.50	75.80	-1	761	-0.13%
2020/11/05	1	73.20	0	0.00	73.40	1	753	0.13%
2020/10/21	2	75.80	3	75.77	75.80	-1	1,040	-0.10%
2020/10/20	0	0.00	4	74.90	74.90	-4	1,076	-0.37%
2020/10/16	0	0.00	1	73.80	73.90	-1	1,114	-0.09%
2020/10/12	0	0.00	1	73.20	73.10	-1	1,222	-0.08%
2020/10/08	4	73.43	4	73.40	73.40	0	1,240	0.00%
2020/10/06	0	0.00	4	72.80	72.80	-4	1,286	-0.31%
2020/09/28	1	72.00	0	0.00	71.90	1	1,605	0.06%
2020/09/25	1	74.40	0	0.00	71.70	1	1,652	0.06%
2020/09/24	10	73.80	0	0.00	73.90	10	1,683	0.59%
2020/09/16	1	76.50	0	0.00	75.20	1	1,824	0.05%
2020/09/10	1	74.80	0	0.00	74.40	1	2,020	0.05%
2020/09/09	1	74.70	0	0.00	75.10	1	2,018	0.05%
2020/09/07	0	0.00	5	77.10	76.90	-5	2,015	-0.25%
2020/09/04	1	77.50	0	0.00	77.70	1	2,036	0.05%
2020/09/03	1	78.60	0	0.00	78.40	1	2,057	0.05%
2020/09/01	2	77.80	0	0.00	77.90	2	2,116	0.09%
2020/08/31	4	78.20	0	0.00	77.80	4	2,178	0.18%
2020/08/28	1	78.80	0	0.00	79.00	1	2,179	0.05%
2020/08/27	5	80.00	3	80.10	79.80	2	2,178	0.09%
2020/08/26	1	78.60	0	0.00	79.10	1	2,166	0.05%
2020/08/24	2	77.85	2	78.25	78.30	0	2,150	0.00%
2020/08/20	2	76.30	0	0.00	74.70	2	2,119	0.09%
2020/08/12	1	80.40	0	0.00	80.50	1	2,055	0.05%
2020/08/10	0	0.00	1	80.90	80.50	-1	2,048	-0.05%
2020/08/07	2	80.90	0	0.00	80.90	2	2,046	0.10%
2020/08/04	1	79.30	0	0.00	79.40	1	1,994	0.05%
2020/08/03	1	79.90	0	0.00	79.90	1	1,985	0.05%
2020/07/31	1	79.20	0	0.00	79.20	1	1,983	0.05%
2020/07/29	1	78.80	0	0.00	78.80	1	2,022	0.05%
2020/07/28	6	80.13	0	0.00	78.60	6	2,032	0.30%
2020/07/27	3	82.63	0	0.00	81.30	3	2,016	0.15%
2020/07/24	3	84.90	1	85.30	83.00	2	1,986	0.10%
2020/07/23	0	0.00	3	84.50	84.50	-3	1,950	-0.15%
2020/07/22	2	83.05	0	0.00	83.10	2	1,943	0.10%
2020/07/21	3	83.23	0	0.00	82.70	3	1,933	0.16%
2020/07/17	1	81.70	2	82.00	81.70	-1	1,861	-0.05%
2020/07/16	4	80.58	1	80.40	80.50	3	1,856	0.16%
2020/07/14	1	80.80	2	81.35	80.60	-1	1,835	-0.05%
2020/07/13	0	0.00	2	82.05	82.00	-2	1,806	-0.11%
2020/07/07	0	0.00	4	85.33	84.90	-4	1,604	-0.25%
2020/07/03	0	0.00	1	80.70	81.90	-1	1,478	-0.07%
2020/07/01	3	79.30	2	79.70	80.00	1	1,439	0.07%
2020/06/23	2	78.65	0	0.00	78.10	2	1,390	0.14%
2020/06/22	0	0.00	1	80.30	78.50	-1	1,347	-0.07%
2020/06/11	0	0.00	5	77.22	75.60	-5	1,280	-0.39%
2020/06/09	0	0.00	2	77.50	77.40	-2	1,299	-0.15%
2020/06/05	0	0.00	4	76.83	76.00	-4	1,281	-0.31%
2020/06/04	0	0.00	3	74.00	74.00	-3	1,230	-0.24%
2020/06/03	1	73.80	4	73.83	73.80	-3	1,243	-0.24%
2020/05/29	1	71.90	0	0.00	71.80	1	1,268	0.08%
2020/05/28	0	0.00	1	72.70	72.10	-1	1,289	-0.08%
2020/05/27	5	73.26	0	0.00	72.80	5	1,313	0.38%
2020/05/26	1	74.20	1	73.40	73.20	0	1,324	0.00%
2020/05/25	1	73.50	3	72.60	73.60	-2	1,323	-0.15%
2020/05/18	1	72.30	0	0.00	71.40	1	1,365	0.07%
2020/05/11	1	73.50	3	73.50	73.30	-2	1,378	-0.15%
2020/05/07	0	0.00	10	73.15	73.30	-10	1,370	-0.73%
2020/05/06	11	73.91	0	0.00	73.00	11	1,378	0.80%
2020/05/05	1	73.80	0	0.00	73.80	1	1,369	0.07%
2020/04/30	3	74.87	0	0.00	74.90	3	1,301	0.23%
2020/04/28	0	0.00	1	73.90	74.20	-1	1,295	-0.08%
2020/04/21	1	69.00	0	0.00	69.00	1	1,328	0.08%
2020/04/17	0	0.00	4	71.43	70.50	-4	1,312	-0.30%
2020/04/16	4	70.90	0	0.00	70.70	4	1,302	0.31%
2020/04/15	0	0.00	1	70.00	70.20	-1	1,305	-0.08%
2020/03/25	0	0.00	1	62.00	61.80	-1	1,259	-0.08%
2020/03/24	0	0.00	1	60.70	60.70	-1	1,245	-0.08%
2020/03/23	1	59.00	0	0.00	58.80	1	1,242	0.08%
2020/03/19	1	58.00	0	0.00	56.80	1	1,229	0.08%
2020/03/02	1	72.00	0	0.00	71.30	1	1,051	0.10%
2020/02/20	0	0.00	1	77.40	77.10	-1	1,025	-0.10%
2020/02/10	0	0.00	1	73.00	74.40	-1	1,092	-0.09%
2020/01/30	0	0.00	4	73.80	73.30	-4	1,125	-0.36%
2020/01/20	4	78.20	0	0.00	78.20	4	1,095	0.37%
2020/01/07	0	0.00	2	75.60	74.40	-2	1,333	-0.15%
2020/01/03	1	78.70	0	0.00	77.00	1	1,412	0.07%
2020/01/02	3	78.50	0	0.00	78.20	3	1,439	0.21%
2019/12/31	2	77.60	0	0.00	77.70	2	1,521	0.13%
2019/12/30	5	77.40	0	0.00	77.70	5	1,549	0.32%
2019/12/16	1	76.40	0	0.00	76.50	1	1,749	0.06%
2019/12/13	1	76.50	2	76.60	76.70	-1	1,788	-0.06%
2019/11/22	1	77.30	0	0.00	77.40	1	2,548	0.04%
2019/11/08	0	0.00	1	77.70	77.70	-1	3,339	-0.03%
2019/11/07	0	0.00	10	78.20	77.90	-10	3,381	-0.30%
2019/11/04	1	79.10	0	0.00	79.20	1	3,539	0.03%
2019/10/28	0	0.00	5	81.30	81.20	-5	3,670	-0.14%
2019/10/24	1	81.90	0	0.00	82.10	1	3,957	0.03%
2019/10/07	0	0.00	1	82.60	82.40	-1	3,976	-0.03%
2019/10/04	1	80.90	0	0.00	80.70	1	3,879	0.03%
2019/10/03	1	80.00	0	0.00	79.90	1	3,860	0.03%
2019/09/27	5	79.30	1	78.80	79.00	4	3,871	0.10%
2019/09/26	1	81.60	3	80.80	80.40	-2	3,849	-0.05%
2019/09/23	0	0.00	1	78.80	79.00	-1	3,799	-0.03%
2019/09/18	2	77.45	0	0.00	77.50	2	3,812	0.05%
2019/09/12	1	78.20	0	0.00	78.10	1	3,771	0.03%
2019/09/11	0	0.00	2	78.70	78.60	-2	3,764	-0.05%
2019/09/09	2	78.30	0	0.00	77.20	2	3,704	0.05%
2019/09/05	0	0.00	2	82.00	82.50	-2	3,530	-0.06%
2019/09/04	3	81.07	1	81.70	81.70	2	3,491	0.06%
2019/09/02	2	81.85	1	82.00	82.00	1	3,435	0.03%
2019/08/30	0	0.00	2	82.50	82.50	-2	3,402	-0.06%
2019/08/29	1	83.00	6	82.93	82.80	-5	3,356	-0.15%
2019/08/28	2	84.20	0	0.00	84.00	2	3,290	0.06%
2019/08/27	1	84.10	4	82.38	83.00	-3	3,165	-0.09%
2019/08/26	2	79.80	2	79.40	79.00	0	2,974	0.00%
2019/08/23	2	82.10	2	82.45	81.00	0	2,921	0.00%
2019/08/22	1	82.20	1	84.10	82.20	0	2,873	0.00%
2019/08/21	1	83.60	1	82.60	82.80	0	2,828	0.00%
2019/08/20	1	83.00	1	82.80	82.50	0	2,791	0.00%
2019/08/19	5	82.52	2	83.10	81.90	3	2,666	0.11%
2019/08/16	7	82.83	5	81.80	81.00	2	2,600	0.08%
2019/08/15	6	80.10	7	80.97	81.50	-1	2,487	-0.04%
2019/08/14	0	0.00	2	80.15	80.80	-2	2,360	-0.08%
2019/08/13	0	0.00	1	76.90	76.30	-1	2,148	-0.05%
2019/08/12	1	78.20	1	77.60	76.30	0	2,136	0.00%
2019/08/08	1	76.80	1	76.90	77.30	0	2,088	0.00%
2019/08/07	10	76.37	4	76.83	76.40	6	2,055	0.29%
2019/08/02	0	0.00	1	73.30	73.30	-1	1,957	-0.05%
2019/07/31	1	74.50	0	0.00	74.20	1	1,941	0.05%
2019/07/30	1	74.70	6	73.62	74.00	-5	1,890	-0.26%
2019/07/29	1	78.00	0	0.00	75.30	1	1,848	0.05%
2019/07/26	0	0.00	2	74.85	77.10	-2	1,759	-0.11%
2019/07/25	8	72.63	1	73.30	73.30	7	1,565	0.45%
2019/07/24	2	71.15	0	0.00	71.10	2	1,482	0.13%
2019/07/23	0	0.00	1	70.90	69.90	-1	1,466	-0.07%
2019/07/22	1	70.20	1	70.40	70.50	0	1,474	0.00%
2019/07/12	11	68.90	1	68.20	68.70	10	1,829	0.55%
2019/07/10	1	67.60	1	67.50	67.60	0	1,834	0.00%
2019/07/09	0	0.00	6	68.00	67.70	-6	1,855	-0.32%
2019/07/05	0	0.00	1	67.50	67.30	-1	1,877	-0.05%
2019/07/04	3	65.90	0	0.00	66.00	3	1,866	0.16%
2019/07/02	0	0.00	1	67.90	67.90	-1	1,886	-0.05%
2019/07/01	3	68.70	0	0.00	68.40	3	1,909	0.16%
2019/06/25	2	67.35	1	68.80	67.00	1	2,012	0.05%
2019/06/21	3	67.50	0	0.00	67.00	3	2,045	0.15%
2019/06/20	0	0.00	1	68.60	68.60	-1	2,046	-0.05%
2019/06/11	1	67.30	0	0.00	66.80	1	2,357	0.04%
2019/06/06	0	0.00	3	65.90	65.80	-3	2,379	-0.13%
2019/05/31	0	0.00	1	66.00	65.80	-1	2,761	-0.04%
2019/05/30	1	64.10	1	65.00	65.50	0	2,845	0.00%
2019/05/29	0	0.00	3	63.10	64.30	-3	3,040	-0.10%
2019/05/24	0	0.00	1	63.80	63.50	-1	3,274	-0.03%
2019/05/23	0	0.00	4	63.60	63.30	-4	3,289	-0.12%
2019/05/21	0	0.00	1	64.60	64.70	-1	3,327	-0.03%
2019/05/17	1	63.30	1	65.10	63.20	0	3,347	0.00%
2019/05/15	2	65.10	0	0.00	64.90	2	3,479	0.06%
2019/05/10	0	0.00	1	64.90	63.90	-1	3,494	-0.03%
2019/05/09	0	0.00	5	65.40	64.00	-5	3,514	-0.14%
2019/05/07	1	67.50	0	0.00	67.30	1	3,503	0.03%
2019/05/06	0	0.00	1	67.20	67.10	-1	3,522	-0.03%
2019/05/02	1	68.50	1	68.20	68.50	0	3,502	0.00%
2019/04/30	2	67.75	0	0.00	68.00	2	3,519	0.06%
2019/04/29	0	0.00	3	67.40	67.70	-3	3,503	-0.09%
2019/04/26	2	68.95	0	0.00	69.10	2	3,501	0.06%
2019/04/24	3	71.40	0	0.00	71.30	3	3,510	0.09%
2019/04/23	2	70.70	1	70.80	70.80	1	3,497	0.03%
2019/04/22	6	72.25	11	71.44	72.50	-5	3,430	-0.15%
2019/04/19	0	0.00	2	67.70	67.70	-2	3,190	-0.06%
2019/04/18	1	67.50	0	0.00	67.10	1	3,202	0.03%
2019/04/16	0	0.00	3	68.40	68.40	-3	3,299	-0.09%
2019/04/15	1	67.50	0	0.00	67.60	1	3,341	0.03%
2019/04/10	4	68.15	3	68.73	68.90	1	3,469	0.03%
2019/04/09	1	68.70	0	0.00	68.20	1	3,479	0.03%
2019/04/03	1	67.70	0	0.00	67.70	1	3,528	0.03%
2019/04/02	3	68.97	0	0.00	68.20	3	3,545	0.08%
2019/04/01	0	0.00	3	68.67	68.90	-3	3,597	-0.08%
2019/03/29	3	67.77	0	0.00	67.50	3	3,561	0.08%
2019/03/28	1	68.00	1	68.20	68.00	0	3,586	0.00%
2019/03/27	1	67.60	1	68.60	68.60	0	3,630	0.00%
2019/03/26	1	67.40	1	67.70	67.30	0	3,635	0.00%
2019/03/25	1	66.40	0	0.00	67.20	1	3,670	0.03%
2019/03/22	4	67.63	0	0.00	67.60	4	3,700	0.11%
2019/03/19	10	69.50	10	69.34	68.90	0	3,916	0.00%
2019/03/18	3	68.20	5	68.40	68.60	-2	3,907	-0.05%
2019/03/15	0	0.00	2	66.40	66.90	-2	3,908	-0.05%
2019/03/11	6	66.52	0	0.00	65.90	6	4,218	0.14%
2019/03/07	1	67.00	0	0.00	66.80	1	4,273	0.02%
2019/03/06	8	70.23	5	70.30	69.60	3	4,231	0.07%
2019/03/05	2	68.10	0	0.00	67.90	2	4,114	0.05%
2019/03/04	2	67.45	8	67.75	69.20	-6	4,093	-0.15%
2019/02/27	5	65.44	7	64.79	65.50	-2	4,055	-0.05%
2019/02/25	1	63.80	0	0.00	63.00	1	4,274	0.02%
2019/02/22	3	62.70	0	0.00	62.10	3	4,562	0.07%
2019/02/20	1	62.30	1	62.50	63.00	0	4,722	0.00%
2019/02/18	0	0.00	1	61.50	61.40	-1	4,682	-0.02%
2019/02/15	4	61.40	0	0.00	61.40	4	4,670	0.09%
2019/02/14	3	63.53	0	0.00	63.50	3	4,587	0.07%
2019/02/13	0	0.00	1	66.20	65.00	-1	4,557	-0.02%
2019/02/12	0	0.00	1	65.70	65.20	-1	4,536	-0.02%
2019/01/30	1	63.60	0	0.00	63.60	1	4,487	0.02%
2019/01/28	0	0.00	1	64.80	64.50	-1	4,444	-0.02%
2019/01/24	0	0.00	1	63.20	63.50	-1	4,391	-0.02%
2019/01/23	1	62.60	0	0.00	62.90	1	4,386	0.02%
2019/01/22	0	0.00	1	63.30	62.80	-1	4,370	-0.02%
2019/01/21	0	0.00	1	63.80	63.50	-1	4,353	-0.02%
2019/01/18	0	0.00	1	63.70	63.80	-1	4,342	-0.02%
2019/01/17	3	65.63	1	64.30	64.30	2	4,313	0.05%
2019/01/15	1	64.30	0	0.00	64.50	1	4,208	0.02%
2019/01/14	2	63.75	0	0.00	63.70	2	4,180	0.05%
2019/01/09	2	66.10	0	0.00	64.80	2	4,120	0.05%
2019/01/08	1	67.10	1	66.10	66.20	0	4,089	0.00%
2019/01/07	5	67.02	5	66.84	66.30	0	4,018	0.00%
2019/01/04	0	0.00	3	66.87	66.20	-3	3,965	-0.08%
2019/01/03	0	0.00	1	66.50	65.40	-1	3,911	-0.03%
2018/12/28	3	64.10	0	0.00	64.20	3	3,810	0.08%
2018/12/25	0	0.00	1	63.80	63.30	-1	3,717	-0.03%
2018/12/24	0	0.00	2	65.10	65.50	-2	3,668	-0.05%
2018/12/22	0	0.00	5	61.60	61.90	-5	3,554	-0.14%
2018/12/21	1	62.00	5	62.50	61.60	-4	3,564	-0.11%
2018/12/20	10	60.90	1	60.20	61.20	9	3,520	0.26%
2018/12/17	2	66.40	0	0.00	65.70	2	3,398	0.06%
2018/12/14	1	67.80	0	0.00	67.80	1	3,354	0.03%
2018/12/13	0	0.00	6	67.55	68.20	-6	3,305	-0.18%
2018/12/12	2	65.10	0	0.00	65.10	2	3,106	0.06%
2018/12/11	2	65.00	2	66.20	65.20	0	3,059	0.00%
2018/12/10	3	65.60	2	64.00	65.00	1	2,973	0.03%
2018/12/07	0	0.00	10	62.74	64.60	-10	2,895	-0.35%
2018/12/06	13	62.55	1	61.50	60.50	12	2,820	0.43%
2018/12/05	4	64.75	3	64.27	64.50	1	2,756	0.04%
2018/12/04	3	66.17	4	65.33	65.00	-1	2,709	-0.04%
2018/12/03	2	63.75	6	63.52	63.60	-4	2,567	-0.16%
2018/11/30	1	63.50	0	0.00	62.60	1	2,493	0.04%
2018/11/29	1	63.20	0	0.00	62.50	1	2,426	0.04%
2018/11/28	0	0.00	5	63.50	63.00	-5	2,375	-0.21%
2018/11/27	2	62.95	1	63.10	63.10	1	2,317	0.04%
2018/11/26	1	61.50	1	63.10	64.00	0	2,242	0.00%
2018/11/22	10	62.65	5	66.80	62.40	5	1,911	0.26%
2018/11/21	5	61.80	1	61.80	63.60	4	1,669	0.24%
2018/11/20	5	57.60	6	60.22	60.50	-1	1,347	-0.07%
2018/11/19	1	55.20	0	0.00	55.00	1	1,193	0.08%
2018/11/15	0	0.00	5	51.90	52.30	-5	1,180	-0.42%
2018/11/12	5	54.20	0	0.00	53.90	5	1,269	0.39%
2018/11/02	0	0.00	5	51.50	51.00	-5	1,490	-0.34%
2018/09/26	5	49.80	0	0.00	49.85	5	1,402	0.36%
2018/08/29	1	54.30	0	0.00	54.40	1	1,386	0.07%
2018/08/20	0	0.00	1	54.60	54.20	-1	1,567	-0.06%
2018/08/17	1	52.30	1	52.50	52.10	0	1,572	0.00%
2018/08/10	1	62.50	4	64.90	62.50	-3	1,353	-0.22%
2018/08/02	0	0.00	2	67.30	67.30	-2	1,422	-0.14%
2018/07/27	0	0.00	1	69.00	69.50	-1	1,494	-0.07%
2018/07/12	1	65.70	0	0.00	66.00	1	1,456	0.07%
2018/07/06	0	0.00	1	64.50	66.00	-1	1,435	-0.07%
2018/06/29	1	70.10	0	0.00	70.90	1	1,434	0.07%
2018/06/11	1	73.40	0	0.00	73.70	1	1,422	0.07%
2018/06/05	3	75.63	3	74.97	73.90	0	1,375	0.00%
2018/06/04	1	70.90	0	0.00	72.00	1	1,265	0.08%
2018/05/31	0	0.00	3	70.17	69.20	-3	1,212	-0.25%
2018/05/25	5	71.34	0	0.00	71.60	5	1,141	0.44%
2018/04/19	0	0.00	1	82.00	81.70	-1	1,033	-0.10%
2018/04/18	0	0.00	1	81.50	81.50	-1	1,040	-0.10%
2018/04/17	0	0.00	2	82.00	81.60	-2	1,041	-0.19%
2018/04/13	0	0.00	1	82.00	82.20	-1	1,117	-0.09%
2018/03/31	2	81.70	0	0.00	82.10	2	1,335	0.15%
2018/03/29	0	0.00	5	79.70	79.80	-5	1,356	-0.37%
2018/03/13	7	81.87	0	0.00	81.70	7	1,544	0.45%
2018/03/09	1	82.00	1	81.10	82.40	0	1,507	0.00%
2018/02/27	0	0.00	1	85.20	84.90	-1	1,524	-0.07%
2018/02/26	0	0.00	1	84.70	84.70	-1	1,523	-0.07%
2018/02/22	0	0.00	1	83.70	84.50	-1	1,537	-0.07%
2018/02/21	0	0.00	1	83.50	84.20	-1	1,543	-0.06%
2018/02/09	2	81.75	0	0.00	82.50	2	1,536	0.13%
2018/02/08	2	82.25	0	0.00	82.30	2	1,526	0.13%
2018/02/06	0	0.00	2	82.90	81.40	-2	1,513	-0.13%
2018/02/02	2	83.80	0	0.00	83.70	2	1,489	0.13%
2018/02/01	1	84.20	0	0.00	83.90	1	1,508	0.07%
2018/01/22	2	84.60	0	0.00	84.00	2	1,620	0.12%
2018/01/12	2	85.50	0	0.00	84.50	2	1,646	0.12%
2018/01/09	3	85.93	1	85.40	85.10	2	1,671	0.12%
2018/01/08	1	86.30	0	0.00	86.00	1	1,726	0.06%
2018/01/05	0	0.00	2	88.15	87.70	-2	1,715	-0.12%
2018/01/04	0	0.00	2	88.65	89.00	-2	1,656	-0.12%
2018/01/02	1	84.30	1	85.50	85.30	0	1,578	0.00%