矽創 (8016)-凱基-松山券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
280.0
漲跌
▲2.5
漲幅
+0.90%
成交量
471張
產業
上市半導體類股
811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

矽創 (8016)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/29	0	0.00	1	277.00	277.50	-1	1,524	-0.07%
2024/04/26	0	0.00	1	274.00	276.00	-1	1,526	-0.07%
2024/04/25	0	0.00	1	272.00	272.00	-1	1,527	-0.07%
2024/04/22	2	270.25	0	0.00	263.00	2	1,549	0.13%
2024/04/17	1	284.50	0	0.00	283.00	1	1,517	0.07%
2024/04/16	1	282.00	0	0.00	283.50	1	1,520	0.07%
2024/04/12	3	290.17	0	0.00	289.00	3	1,506	0.20%
2024/04/02	1	294.00	1	294.50	293.50	0	1,475	0.00%
2024/04/01	2	291.00	0	0.00	290.50	2	1,492	0.13%
2024/03/29	2	293.25	1	296.50	291.50	1	1,502	0.07%
2024/03/28	1	297.50	2	308.00	300.00	-1	1,459	-0.07%
2024/03/27	1	290.50	2	303.25	303.50	-1	1,440	-0.07%
2024/03/26	4	292.75	0	0.00	290.00	4	1,430	0.28%
2024/03/25	2	299.50	1	303.00	296.50	1	1,441	0.07%
2024/03/22	2	303.00	0	0.00	300.00	2	1,441	0.14%
2024/03/21	1	309.00	1	310.50	314.50	0	1,415	0.00%
2024/03/20	0	0.00	4.1	313.39	317.00	-4.1	1,365	-0.30%
2024/03/18	0	0.00	3	298.50	299.00	-3	1,224	-0.25%
2024/03/15	5	284.60	5	282.00	282.00	0	1,195	0.00%
2024/03/14	1	279.50	1	283.00	278.00	0	1,146	0.00%
2024/03/11	2	284.75	0	0.00	282.00	2	1,114	0.18%
2024/03/08	4	292.00	0	0.00	283.50	4	1,129	0.35%
2024/03/06	1	299.00	1	297.00	296.50	0	1,118	0.00%
2024/03/05	1	306.50	1.2	303.05	305.50	-0.2	1,126	-0.02%
2024/03/04	3	301.17	2	308.25	308.00	1	1,105	0.09%
2024/03/01	0.1	298.00	3	297.33	296.50	-2.9	1,066	-0.27%
2024/02/29	0.1	290.00	0	0.00	290.00	0.1	1,041	0.01%
2024/02/27	0.4	293.75	5	292.50	293.00	-4.6	1,039	-0.44%
2024/02/26	2.1	291.10	0	0.00	291.00	2.1	1,060	0.20%
2024/02/21	2.3	294.46	1	290.50	290.50	1.3	1,097	0.12%
2024/02/20	5	300.00	0	0.00	295.00	5	1,103	0.45%
2024/02/16	0	0.00	4	277.50	278.00	-4	1,049	-0.38%
2024/02/01	2.2	270.50	0	0.00	271.50	2.2	1,071	0.21%
2024/01/22	1	279.50	0	0.00	280.00	1	1,250	0.08%
2024/01/17	0	0.00	1	283.00	282.50	-1	1,250	-0.08%
2024/01/12	1	275.00	1	277.00	276.50	0	1,297	0.00%
2024/01/05	1	278.00	0	0.00	280.00	1	1,379	0.07%
2024/01/04	0	0.00	2	282.50	283.00	-2	1,382	-0.14%
2024/01/03	0	0.00	2	278.75	278.00	-2	1,370	-0.15%
2024/01/02	0.2	276.50	0	0.00	276.00	0.2	1,361	0.01%
2023/12/29	1	276.02	0	0.00	278.00	1	1,358	0.08%
2023/12/28	1.1	276.68	0	0.00	276.00	1.1	1,372	0.08%
2023/12/27	0	0.00	1	280.50	280.00	-1	1,400	-0.07%
2023/12/26	0	0.00	1	274.50	276.50	-1	1,398	-0.07%
2023/12/25	0.2	276.00	0	0.00	274.00	0.2	1,379	0.01%
2023/12/22	1	277.00	1	280.00	281.00	0	1,400	0.00%
2023/12/20	0.4	276.75	0	0.00	279.00	0.4	1,389	0.03%
2023/12/19	2	280.50	0	0.00	280.00	2	1,378	0.15%
2023/12/15	1	289.00	1	290.50	288.50	0	1,410	0.00%
2023/12/12	1	292.50	0	0.00	290.00	1	1,584	0.06%
2023/12/06	1	286.00	0	0.00	290.50	1	1,871	0.05%
2023/12/04	0	0.00	1	292.00	291.50	-1	1,937	-0.05%
2023/12/01	0	0.00	0.1	291.50	292.00	-0.1	2,018	0.00%
2023/11/30	0	0.00	5	292.40	289.00	-5	2,143	-0.23%
2023/11/29	0	0.00	4	294.25	294.50	-4	2,153	-0.19%
2023/11/24	1	290.50	1.2	292.31	293.50	-0.2	2,168	-0.01%
2023/11/22	0	0.00	0	294.50	296.00	0	2,179	0.00%
2023/11/20	1	291.50	0	0.00	291.00	1	2,196	0.05%
2023/11/17	1	294.00	0.1	290.00	294.00	0.9	2,182	0.04%
2023/11/16	1	285.00	2	285.75	285.00	-1	2,163	-0.05%
2023/11/15	1	290.00	0	0.00	291.50	1	2,153	0.05%
2023/11/14	0	0.00	1	292.00	292.00	-1	2,152	-0.05%
2023/11/13	1	285.50	0	0.00	287.00	1	2,156	0.05%
2023/11/07	0.1	288.00	1	291.50	290.50	-0.9	2,207	-0.04%
2023/11/03	1	283.00	1	287.50	283.00	0	2,222	0.00%
2023/11/02	1	295.50	1.1	293.95	296.50	-0.1	2,199	0.00%
2023/11/01	1	288.00	0	0.00	290.00	1	2,204	0.05%
2023/10/31	0	0.00	0.2	284.35	285.00	-0.2	2,249	-0.01%
2023/10/30	2	285.50	0	0.00	285.00	2	2,303	0.09%
2023/10/27	0	273.00	0	0.00	270.50	0	2,318	0.00%
2023/10/24	0.2	272.50	0	0.00	279.50	0.2	2,337	0.01%
2023/10/19	1	283.50	0	288.80	284.50	1	2,309	0.04%
2023/10/18	0	0.00	0	284.00	282.50	0	2,282	0.00%
2023/10/17	0	0.00	0.1	282.00	278.50	-0.1	2,255	-0.01%
2023/10/12	0.2	271.13	0	0.00	272.00	0.2	2,276	0.01%
2023/10/05	0	0.00	0.2	282.50	278.50	-0.2	2,386	-0.01%
2023/10/04	1	281.00	0	0.00	281.50	1	2,406	0.04%
2023/10/03	2	282.50	0	0.00	280.00	2	2,411	0.08%
2023/09/28	0.4	278.38	0	0.00	278.50	0.4	2,394	0.02%
2023/09/26	1	277.95	0	0.00	278.50	1	2,380	0.04%
2023/09/20	0	285.50	0	0.00	286.50	0	2,359	0.00%
2023/09/19	0	0.00	0	291.50	295.50	0	2,340	0.00%
2023/09/15	1	310.50	3	307.83	302.50	-2	2,202	-0.09%
2023/09/14	0	0.00	1.3	301.20	300.00	-1.3	2,129	-0.06%
2023/09/13	4	297.00	0.1	297.00	295.00	3.9	2,083	0.19%
2023/09/12	0	0.00	5	290.50	292.00	-5	2,032	-0.25%
2023/09/11	0.3	292.50	1	293.00	291.50	-0.8	1,953	-0.04%
2023/09/08	1	271.00	2.2	275.33	277.50	-1.2	1,835	-0.06%
2023/09/07	1.2	273.31	0	0.00	271.50	1.2	1,800	0.06%
2023/09/06	6	274.67	6	275.42	273.50	0	1,764	0.00%
2023/09/05	1	263.00	14.2	265.84	279.00	-13.2	1,684	-0.78%
2023/09/04	0	0.00	4.2	254.80	255.00	-4.2	1,563	-0.27%
2023/09/01	0	0.00	2.1	248.52	250.50	-2.1	1,544	-0.14%
2023/08/31	0	0.00	2	247.50	250.00	-2	1,542	-0.13%
2023/08/30	0	0.00	1	247.50	248.50	-1	1,553	-0.06%
2023/08/28	1	243.00	4.1	242.76	243.50	-3.1	1,513	-0.20%
2023/08/25	2	235.00	2	238.00	236.00	0	1,490	0.00%
2023/08/24	0	0.00	5	239.50	242.00	-5	1,466	-0.34%
2023/08/21	2	234.00	2	236.75	237.00	0	1,453	0.00%
2023/08/18	0.1	233.50	1	236.00	233.50	-1	1,448	-0.07%
2023/08/17	1	241.00	0	0.00	239.00	1	1,437	0.07%
2023/08/15	1	239.50	0	0.00	239.50	1	1,409	0.07%
2023/08/14	0	0.00	1	237.50	237.00	-1	1,379	-0.07%
2023/08/10	0	0.00	3	233.00	235.50	-3	1,374	-0.22%
2023/08/09	1	230.50	2	235.00	236.50	-1	1,376	-0.07%
2023/08/08	2	232.00	0	0.00	236.50	2	1,347	0.15%
2023/08/04	36	236.11	32	237.11	234.00	4	1,299	0.31%
2023/08/02	2	237.22	36	234.46	230.00	-34	1,240	-2.74%
2023/08/01	35	226.36	0	0.00	230.50	35	1,170	2.99%
2023/07/28	0.5	219.50	0	0.00	219.00	0.5	1,128	0.04%
2023/07/27	0	0.00	6	215.00	219.50	-6	1,122	-0.53%
2023/07/26	5	209.30	0	0.00	207.50	5	1,104	0.45%
2023/07/25	1	215.50	2	212.75	213.00	-1	1,092	-0.09%
2023/07/21	0	0.00	1	221.00	221.00	-1	1,087	-0.09%
2023/07/20	5	221.50	2	220.50	221.00	3	1,103	0.27%
2023/07/19	0	0.00	1	222.50	224.00	-1	1,105	-0.09%
2023/07/18	0.1	214.00	1.2	214.00	216.00	-1.1	1,106	-0.09%
2023/07/13	1.3	224.30	0	0.00	219.00	1.3	1,114	0.11%
2023/07/12	4.1	246.27	1	246.00	246.50	3.1	1,077	0.29%
2023/07/06	0	0.00	2	245.50	250.50	-2	1,113	-0.18%
2023/07/05	2	248.00	8	247.75	246.50	-6	1,110	-0.54%
2023/07/04	7	247.71	1	246.50	250.00	6	1,111	0.54%
2023/07/03	0	0.00	2	245.25	244.50	-2	1,090	-0.18%
2023/06/29	1	240.50	1	242.00	239.00	0	1,076	0.00%
2023/06/28	0	0.00	1	239.00	238.00	-1	1,076	-0.09%
2023/06/27	2	233.00	0	0.00	233.00	2	1,129	0.18%
2023/06/26	0	232.50	0	0.00	231.00	0	1,142	0.00%
2023/06/16	1	237.50	1	237.00	238.50	0	1,257	0.00%
2023/06/15	0.1	239.00	1	239.00	239.00	-1	1,300	-0.07%
2023/06/13	1	239.00	0	0.00	239.50	1	1,429	0.07%
2023/06/09	0	0.00	2	237.25	237.50	-2	1,418	-0.14%
2023/06/07	0	0.00	1	236.00	235.50	-1	1,454	-0.07%
2023/06/05	1	230.50	1	233.50	234.00	0	1,456	0.00%
2023/06/02	3	226.00	3	225.50	226.00	0	1,451	0.00%
2023/06/01	0	223.50	0	0.00	223.00	0	1,466	0.00%
2023/05/30	0	0.00	0.2	224.00	223.50	-0.2	1,495	-0.01%
2023/05/29	0	0.00	4	226.00	225.50	-4	1,518	-0.26%
2023/05/26	2	220.75	0	0.00	221.00	2	1,551	0.13%
2023/05/25	2	222.50	0.3	223.00	224.50	1.7	1,596	0.11%
2023/05/23	0.1	225.00	0	0.00	226.00	0.1	1,788	0.01%
2023/05/17	0	223.00	0	0.00	222.50	0	1,953	0.00%
2023/05/16	0	0.00	0.2	222.75	220.50	-0.2	1,949	-0.01%
2023/05/15	1	211.00	1	215.50	215.00	0	1,937	0.00%
2023/05/12	2	217.50	1	219.00	220.00	1	1,960	0.05%
2023/05/11	1	219.00	0	0.00	218.00	1	1,984	0.05%
2023/05/10	0	0.00	5	223.90	223.00	-5	2,054	-0.24%
2023/05/04	1	222.50	0	0.00	222.50	1	2,137	0.05%
2023/05/03	0	0.00	0.1	227.50	226.50	-0.1	2,191	0.00%
2023/05/02	1	228.50	0	0.00	228.50	1	2,313	0.04%
2023/04/26	16	220.00	0	0.00	221.50	16	2,354	0.68%
2023/04/25	1	225.50	14	224.21	219.50	-13	2,351	-0.55%
2023/04/24	1	231.00	0	0.00	229.00	1	2,330	0.04%
2023/04/21	0	230.50	0	0.00	229.50	0	2,327	0.00%
2023/04/19	0.1	243.50	0	0.00	240.50	0.1	2,331	0.00%
2023/04/18	4.1	246.98	1	245.00	245.00	3.1	2,353	0.13%
2023/04/14	0.2	250.00	3.1	251.52	253.00	-2.9	2,356	-0.12%
2023/04/13	1.1	249.09	2	247.00	245.50	-0.9	2,364	-0.04%
2023/04/12	0	0.00	1	250.50	252.50	-1	2,351	-0.04%
2023/04/11	1	249.50	13.2	248.63	250.50	-12.2	2,318	-0.53%
2023/04/10	1	240.00	0	0.00	240.50	1	2,250	0.04%
2023/04/07	0	0.00	2	235.00	239.50	-2	2,247	-0.09%
2023/04/06	2	236.00	0	0.00	235.00	2	2,228	0.09%
2023/03/31	1	239.00	4	234.50	237.50	-3	2,222	-0.13%
2023/03/29	6	235.50	3	233.50	233.00	3	2,195	0.14%
2023/03/28	4	245.88	9	245.83	235.50	-5	2,189	-0.23%
2023/03/27	8	241.88	0	0.00	243.00	8	2,127	0.38%
2023/03/24	0	0.00	0.1	240.50	240.00	-0.1	2,115	0.00%
2023/03/23	1	237.00	0	0.00	239.50	1	2,111	0.05%
2023/03/22	0.1	240.00	1	241.50	241.00	-0.9	2,098	-0.04%
2023/03/21	2	235.50	2	239.00	237.50	0	2,061	0.00%
2023/03/20	8	232.63	11	232.23	233.00	-3	2,014	-0.15%
2023/03/17	10	226.55	8	226.88	224.50	2	1,973	0.10%
2023/03/16	2	228.00	2	227.00	227.50	0	1,866	0.00%
2023/03/15	2	225.00	1	225.50	225.00	1	1,855	0.05%
2023/03/14	1	221.50	0	0.00	221.00	1	1,871	0.05%
2023/03/13	0.1	219.00	0	0.00	224.50	0.1	1,888	0.01%
2023/03/10	1.1	228.24	0	0.00	223.50	1.1	1,881	0.06%
2023/03/09	0	0.00	2	233.75	233.00	-2	1,870	-0.11%
2023/03/08	0.1	234.50	1	235.00	234.50	-1	1,873	-0.05%
2023/03/07	2	229.75	1	232.00	231.50	1	1,861	0.05%
2023/03/06	0	0.00	1	235.00	233.00	-1	1,851	-0.05%
2023/03/03	1	232.00	1	235.50	229.50	0	1,840	0.00%
2023/03/02	0	0.00	3	228.00	232.50	-3	1,832	-0.16%
2023/03/01	5	231.10	0	0.00	230.00	5	1,824	0.27%
2023/02/24	2.1	229.95	2	230.25	228.00	0.1	1,806	0.01%
2023/02/23	4	237.13	7	236.93	236.50	-3	1,774	-0.17%
2023/02/22	9.1	234.20	2	236.50	233.00	7.1	1,743	0.41%
2023/02/21	2	243.25	0	0.00	243.00	2	1,700	0.12%
2023/02/20	0	0.00	12.4	221.04	226.00	-12.4	1,603	-0.77%
2023/02/17	8	218.88	7.2	217.36	217.50	0.8	1,578	0.05%
2023/02/16	5	214.00	0	0.00	214.50	5	1,565	0.32%
2023/02/15	1	207.50	1	208.00	208.50	0	1,628	0.00%
2023/02/10	1	211.00	10	211.00	211.00	-9	1,908	-0.47%
2023/02/09	6	218.08	0	0.00	216.50	6	1,892	0.32%
2023/02/08	9	222.44	6.1	219.57	222.50	2.9	1,877	0.15%
2023/02/07	9	215.56	2	215.50	215.00	7	1,805	0.39%
2023/02/06	6	212.67	5.1	213.50	212.50	0.9	1,788	0.05%
2023/02/03	2	214.75	2	214.00	210.50	0	1,777	0.00%
2023/02/02	1	215.00	6	214.01	215.00	-5	1,762	-0.28%
2023/02/01	5	214.00	24	214.25	214.50	-19	1,751	-1.08%
2023/01/31	15	209.50	11	208.64	211.50	4	1,696	0.24%
2023/01/30	7	193.86	1.2	195.13	196.50	5.9	1,583	0.37%
2023/01/11	1	186.00	2	187.50	186.50	-1	1,586	-0.06%
2023/01/10	0.5	185.00	1	185.00	185.00	-0.5	1,629	-0.03%
2023/01/06	0	0.00	2	189.75	189.00	-2	1,646	-0.12%
2023/01/04	0	0.00	0.5	187.00	185.00	-0.5	1,611	-0.03%
2023/01/03	1	185.00	4	183.50	185.50	-3	1,604	-0.19%
2022/12/28	1	175.00	2	175.00	176.00	-1	1,602	-0.06%
2022/12/27	0	0.00	1	178.50	178.00	-1	1,617	-0.06%
2022/12/26	0.1	173.00	0	0.00	172.00	0.1	1,614	0.00%
2022/12/19	1.2	180.13	0	0.00	179.50	1.2	1,677	0.07%
2022/12/16	0.1	180.50	0	0.00	185.00	0.1	1,675	0.00%
2022/12/14	0	0.00	1	180.50	181.00	-1	1,653	-0.06%
2022/12/13	0.2	177.50	0	0.00	176.50	0.2	1,651	0.01%
2022/12/12	0.2	179.00	0	0.00	179.00	0.2	1,659	0.01%
2022/12/07	0.2	183.75	0	0.00	180.50	0.2	1,678	0.01%
2022/12/06	3.1	188.26	0	0.00	184.50	3.1	1,684	0.18%
2022/12/02	2.1	192.01	0	0.00	192.00	2.1	1,657	0.12%
2022/12/01	1.1	193.98	2	195.00	194.00	-0.9	1,663	-0.05%
2022/11/30	0	0.00	1	190.50	190.50	-1	1,653	-0.06%
2022/11/29	0	0.00	2	186.50	188.00	-2	1,675	-0.12%
2022/11/28	1	189.50	0	0.00	188.00	1	1,693	0.06%
2022/11/25	1.1	189.45	1	188.50	188.50	0.1	1,711	0.01%
2022/11/24	1	191.00	0	0.00	192.00	1	1,717	0.06%
2022/11/22	0	0.00	1	186.50	186.50	-1	1,735	-0.06%
2022/11/21	3	190.50	5	189.80	187.00	-2	1,762	-0.11%
2022/11/17	2	192.25	0	0.00	193.00	2	1,780	0.11%
2022/11/16	0	0.00	3	194.33	192.00	-3	1,791	-0.17%
2022/11/15	4	190.25	0	0.00	190.50	4	1,839	0.22%
2022/11/14	2	189.00	0	0.00	189.50	2	1,836	0.11%
2022/11/10	6	195.00	9	194.67	197.00	-3	1,764	-0.17%
2022/11/09	1	188.50	12	195.88	195.00	-11	1,682	-0.65%
2022/11/08	0	0.00	4	184.75	180.00	-4	1,570	-0.26%
2022/11/07	0	0.00	1	179.00	178.50	-1	1,581	-0.06%
2022/11/04	5	173.50	5	173.00	174.00	0	1,580	0.00%
2022/11/01	0	0.00	2	167.00	169.50	-2	1,591	-0.13%
2022/10/28	2	166.00	0	0.00	164.00	2	1,603	0.12%
2022/10/27	6	169.83	6	169.92	171.50	0	1,618	0.00%
2022/10/26	0	0.00	10	168.00	166.50	-10	1,634	-0.61%
2022/10/25	1	168.50	0	0.00	168.00	1	1,633	0.06%
2022/10/24	10	175.10	0	0.00	173.50	10	1,663	0.60%
2022/10/20	0	0.00	2	174.00	175.00	-2	1,663	-0.12%
2022/10/18	1	179.50	2	182.00	180.00	-1	1,674	-0.06%
2022/10/17	2	176.50	5	173.50	178.00	-3	1,693	-0.18%
2022/10/14	1	170.00	0	0.00	169.50	1	1,688	0.06%
2022/10/13	0	0.00	3	156.83	156.00	-3	1,706	-0.18%
2022/10/11	0	0.00	0.1	166.50	166.00	-0.1	1,710	0.00%
2022/10/07	1	173.50	3	174.50	174.50	-2	1,712	-0.12%
2022/10/06	8	173.13	6	174.08	175.50	2	1,740	0.11%
2022/10/05	5	172.60	7	173.07	170.50	-2	1,768	-0.11%
2022/10/04	6	168.42	3	170.00	170.50	3	1,794	0.17%
2022/09/28	1	158.00	0	0.00	155.00	1	1,810	0.06%
2022/09/27	2	158.25	0	0.00	160.50	2	1,812	0.11%
2022/09/26	1.2	156.70	0	0.00	157.00	1.2	1,815	0.06%
2022/09/23	1.1	166.14	1	170.00	165.00	0.1	1,824	0.01%
2022/09/20	0	0.00	0.1	170.50	171.00	-0.1	1,848	0.00%
2022/09/19	3	168.00	1	168.00	168.50	2	1,854	0.11%
2022/09/16	2.1	171.07	0	0.00	170.50	2.1	1,856	0.11%
2022/09/15	1.1	177.50	1	180.00	176.00	0.1	1,872	0.01%
2022/09/14	1	177.04	0	0.00	178.00	1	1,895	0.05%
2022/09/13	0	0.00	1	185.00	180.00	-1	1,889	-0.05%
2022/09/08	0	0.00	11	174.05	177.50	-11	1,904	-0.58%
2022/09/07	10	174.50	0	0.00	172.50	10	1,899	0.53%
2022/09/05	6.1	178.59	6	182.58	178.00	0.1	1,884	0.00%
2022/09/02	5	188.80	0	0.00	187.50	5	1,856	0.27%
2022/09/01	3	187.50	0	0.00	187.50	3	1,839	0.16%
2022/08/31	1.1	191.45	5	190.00	190.50	-3.9	1,831	-0.21%
2022/08/30	5	188.00	4	188.50	190.50	1	1,852	0.05%
2022/08/29	2	185.50	3	186.67	185.50	-1	1,841	-0.05%
2022/08/26	3	192.00	2	191.00	189.50	1	1,829	0.05%
2022/08/25	2.1	189.02	0	0.00	188.50	2.1	1,811	0.12%
2022/08/24	0	187.00	2	187.50	186.00	-2	1,821	-0.11%
2022/08/23	6.1	187.18	4	186.75	188.50	2.1	1,810	0.12%
2022/08/22	1	187.00	4	188.75	188.00	-3	1,794	-0.17%
2022/08/19	3	180.00	1	180.00	179.50	2	1,730	0.12%
2022/08/18	5	174.30	4	178.88	180.50	1	1,706	0.06%
2022/08/17	2.1	173.97	3	172.50	172.50	-0.9	1,667	-0.06%
2022/08/16	1	176.50	1	177.00	176.00	0	1,652	0.00%
2022/08/15	7	178.64	0	0.00	180.00	7	1,643	0.43%
2022/08/12	2	177.75	4	175.75	179.50	-2	1,602	-0.12%
2022/08/11	1	168.00	4	169.00	168.50	-3	1,544	-0.19%
2022/08/10	0	0.00	2	164.50	163.00	-2	1,531	-0.13%
2022/08/09	1	167.00	0	0.00	167.00	1	1,526	0.07%
2022/08/05	2	164.75	1	165.00	166.00	1	1,519	0.07%
2022/08/04	2	159.25	1	156.50	160.00	1	1,519	0.07%
2022/08/03	1.1	155.93	2	157.00	159.00	-0.9	1,510	-0.06%
2022/08/02	3.1	161.84	3	163.00	161.00	0.1	1,492	0.00%
2022/07/29	5	167.60	5	167.10	167.50	0	1,477	0.00%
2022/07/28	1	161.00	0	0.00	160.00	1	1,453	0.07%
2022/07/27	0	0.00	3	163.00	163.50	-3	1,446	-0.21%
2022/07/26	0	0.00	1	159.50	160.00	-1	1,438	-0.07%
2022/07/25	0	0.00	2	162.75	164.00	-2	1,440	-0.14%
2022/07/22	5	169.10	1	169.50	169.00	4	1,432	0.28%
2022/07/21	4	159.50	1	159.00	162.00	3	1,391	0.22%
2022/07/20	4	155.00	1	157.00	155.50	3	1,379	0.22%
2022/07/18	1	148.00	0	0.00	148.00	1	1,375	0.07%
2022/07/15	2	142.25	2	142.50	142.00	0	1,376	0.00%
2022/07/14	0	0.00	1	136.50	142.50	-1	1,371	-0.07%
2022/07/13	3.1	170.68	1	171.50	170.00	2.1	1,340	0.16%
2022/07/12	2.1	173.43	1	170.50	170.50	1.1	1,298	0.08%
2022/07/08	2	185.00	2	187.25	189.00	0	1,267	0.00%
2022/07/07	0	0.00	1	182.00	185.50	-1	1,242	-0.08%
2022/07/06	0.1	186.00	0	0.00	181.50	0.1	1,239	0.01%
2022/07/01	6	190.92	1	188.00	188.00	5	1,253	0.40%
2022/06/30	1	202.00	0	0.00	200.00	1	1,230	0.08%
2022/06/29	0.2	206.00	0	0.00	206.00	0.2	1,225	0.02%
2022/06/28	1.2	203.21	0	0.00	203.00	1.2	1,225	0.10%
2022/06/27	1	211.50	0	0.00	211.00	1	1,240	0.08%
2022/06/24	2	207.75	0	0.00	207.00	2	1,247	0.16%
2022/06/23	0	204.00	0	0.00	202.50	0	1,243	0.00%
2022/06/22	0.2	210.50	2	208.75	207.00	-1.8	1,226	-0.15%
2022/06/21	1.2	220.67	1	223.00	224.50	0.2	1,203	0.02%
2022/06/20	0.2	221.50	0	0.00	218.00	0.2	1,211	0.02%
2022/06/17	0	0.00	1	229.00	228.00	-1	1,219	-0.08%
2022/06/09	1	249.00	0	0.00	249.50	1	1,432	0.07%
2022/06/08	0	253.00	0	0.00	252.50	0	1,441	0.00%
2022/06/02	1	263.50	0	0.00	262.50	1	1,529	0.07%
2022/06/01	1	268.00	0	0.00	264.00	1	1,542	0.06%
2022/05/31	1	257.50	0	0.00	258.00	1	1,511	0.07%
2022/05/30	0	0.00	2	251.50	254.00	-2	1,517	-0.13%
2022/05/27	0	0.00	2	242.50	244.00	-2	1,523	-0.13%
2022/05/24	2.1	241.50	0	0.00	237.00	2.1	1,560	0.14%
2022/05/23	1	242.50	0	0.00	242.00	1	1,578	0.06%
2022/05/19	1	247.00	0	248.00	248.00	1	1,609	0.06%
2022/05/16	1.1	245.41	0	0.00	244.00	1.1	1,622	0.07%
2022/05/12	2	246.75	2	249.50	245.50	0	1,642	0.00%
2022/05/06	2	251.51	0	0.00	251.00	2	1,693	0.12%
2022/05/04	0	258.50	0	0.00	256.00	0	1,694	0.00%
2022/05/03	1	258.00	1	259.00	259.00	0	1,701	0.00%
2022/04/29	0	259.17	0	0.00	257.50	0	1,708	0.00%
2022/04/28	0	0.00	2	254.50	249.50	-2	1,716	-0.12%
2022/04/27	1.3	243.06	2	241.75	247.00	-0.8	1,714	-0.04%
2022/04/26	0	256.50	0	0.00	252.00	0	1,712	0.00%
2022/04/25	1	259.06	0	0.00	256.00	1	1,721	0.06%
2022/04/22	0	262.00	0	0.00	262.00	0	1,732	0.00%
2022/04/21	4.4	265.97	0	0.00	265.00	4.4	1,742	0.25%
2022/04/20	3.1	272.26	0	0.00	269.00	3.1	1,786	0.17%
2022/04/19	1.2	274.82	1	278.50	274.50	0.2	1,833	0.01%
2022/04/15	1.1	275.50	0	0.00	273.50	1.1	1,870	0.06%
2022/04/13	0.2	284.00	1	281.50	283.50	-0.8	1,912	-0.04%
2022/04/12	0	279.88	0	0.00	279.50	0	1,958	0.00%
2022/04/11	3.4	278.09	0	0.00	277.00	3.4	1,983	0.17%
2022/04/07	2	284.50	0	0.00	284.00	2	1,983	0.10%
2022/04/06	1	291.50	0	0.00	291.00	1	1,976	0.05%
2022/04/01	0	291.00	0	0.00	294.50	0	1,990	0.00%
2022/03/31	2	292.00	0	0.00	290.50	2	1,998	0.10%
2022/03/29	3	294.84	0	0.00	294.00	3	2,016	0.15%
2022/03/28	1	296.00	0	0.00	297.00	1	2,053	0.05%
2022/03/23	0	0.00	1	301.50	301.00	-1	2,346	-0.04%
2022/03/22	4	298.75	3	298.67	299.50	1	2,487	0.04%
2022/03/21	0	0.00	1	306.00	303.50	-1	2,512	-0.04%
2022/03/18	19.1	307.99	8.1	311.18	306.50	11.1	2,530	0.44%
2022/03/17	1	299.00	4	303.00	304.50	-3	2,439	-0.12%
2022/03/16	1	292.02	0	0.00	293.50	1	2,409	0.04%
2022/03/15	4	294.37	0	0.00	291.50	4	2,446	0.17%
2022/03/14	1	302.00	0	0.00	303.00	1	2,467	0.04%
2022/03/11	0	0.00	1	305.50	305.50	-1	2,513	-0.04%
2022/03/10	0	0.00	2	305.00	307.00	-2	2,515	-0.08%
2022/03/09	0	0.00	3	294.83	296.50	-3	2,504	-0.12%
2022/03/08	2	285.50	2	285.50	287.00	0	2,556	0.00%
2022/03/07	3.2	286.22	0	0.00	284.50	3.2	2,646	0.12%
2022/03/04	1	296.50	0	0.00	296.00	1	2,646	0.04%
2022/03/03	3	301.00	3	299.50	300.00	0	2,683	0.00%
2022/03/02	0	0.00	4	298.98	300.00	-4	2,690	-0.15%
2022/03/01	0	0.00	5	295.40	294.50	-5	2,687	-0.19%
2022/02/25	4	291.50	0	0.00	291.50	4	2,710	0.15%
2022/02/24	3	292.00	0	0.00	288.00	3	2,757	0.11%
2022/02/23	0	0.00	3	298.83	299.00	-3	2,762	-0.11%
2022/02/22	5	292.50	1	290.00	290.50	4	2,794	0.14%
2022/02/21	1	301.00	0	0.00	301.50	1	2,885	0.03%
2022/02/18	0	0.00	1	299.00	298.50	-1	3,020	-0.03%
2022/02/17	1	294.00	3	295.67	294.50	-2	3,047	-0.07%
2022/02/16	3	298.00	5	299.00	296.00	-2	3,107	-0.06%
2022/02/15	3	296.50	3	292.50	293.00	0	3,126	0.00%
2022/02/14	4	291.63	3	290.00	290.00	1	3,163	0.03%
2022/02/11	0	0.00	2	298.51	298.00	-2	3,197	-0.06%
2022/02/09	1	292.00	0	0.00	293.00	1	3,278	0.03%
2022/02/08	0	0.00	2	286.50	288.00	-2	3,375	-0.06%
2022/01/26	2	284.00	1	281.54	282.50	1	3,459	0.03%
2022/01/25	1	287.50	3	282.67	282.00	-2	3,526	-0.06%
2022/01/21	2.1	286.38	0	0.00	285.00	2.1	3,690	0.06%
2022/01/20	1	290.00	3	291.67	293.50	-2	3,782	-0.05%
2022/01/19	2	287.50	0	0.00	287.00	2	3,804	0.05%
2022/01/18	5.1	296.17	6	294.25	294.00	-0.9	3,849	-0.02%
2022/01/17	6	284.25	5	290.50	294.50	1	3,858	0.03%
2022/01/14	0.1	279.10	1	276.50	285.50	-0.9	3,860	-0.02%
2022/01/13	2	282.00	5	282.20	280.50	-3	3,931	-0.08%
2022/01/12	6	287.86	5	293.40	286.50	1	3,910	0.03%
2022/01/11	2	299.50	0	0.00	297.00	2	3,877	0.05%
2022/01/10	4	300.88	3	304.50	307.00	1	3,866	0.03%
2022/01/07	5	302.40	2	299.50	300.00	3	3,861	0.08%
2022/01/06	2	305.51	0	0.00	307.50	2	3,846	0.05%
2022/01/05	2	309.75	1	306.00	306.00	1	3,848	0.03%
2022/01/04	0	316.50	0	0.00	317.00	0	3,814	0.00%
2022/01/03	2	318.75	3.2	318.03	321.00	-1.2	3,797	-0.03%
2021/12/30	3	321.83	2	321.00	320.00	1	3,809	0.03%
2021/12/29	1	320.50	1	319.50	319.50	0	3,825	0.00%
2021/12/28	1	324.00	3	323.33	322.00	-2	3,868	-0.05%
2021/12/27	6	321.50	5	324.70	320.50	1	3,900	0.03%
2021/12/24	2	324.50	2	323.50	320.50	0	3,935	0.00%
2021/12/23	0	321.00	5.1	323.68	320.50	-5.1	3,951	-0.13%
2021/12/22	7	324.64	5	330.10	321.50	2	3,997	0.05%
2021/12/21	1	323.99	3	322.50	325.50	-2	3,980	-0.05%
2021/12/20	22	331.75	12	332.88	323.00	10	3,956	0.25%
2021/12/17	11.2	331.29	23	330.15	332.00	-11.8	3,915	-0.30%
2021/12/16	28	316.88	41	317.73	324.00	-13	3,764	-0.35%
2021/12/15	6	297.00	3	299.17	305.00	3	3,654	0.08%
2021/12/14	8	292.62	2	295.25	289.50	6	3,658	0.16%
2021/12/13	1	301.50	1	304.00	301.50	0	3,658	0.00%
2021/12/10	2	300.00	2.2	299.23	300.00	-0.2	3,706	0.00%
2021/12/09	3	301.33	1	307.50	301.00	2	3,716	0.05%
2021/12/08	11	309.23	11	310.45	311.00	0	3,699	0.00%
2021/12/07	2	306.00	11	306.64	306.00	-9	3,700	-0.24%
2021/12/06	0	0.00	2	299.00	298.50	-2	3,703	-0.05%
2021/12/03	12	301.46	32	299.89	298.00	-20	3,750	-0.53%
2021/12/02	32	297.59	18.1	295.20	298.00	14	3,762	0.37%
2021/12/01	21	287.79	17	293.09	292.50	4	3,835	0.10%
2021/11/30	5	282.00	4	280.00	280.50	1	3,814	0.03%
2021/11/29	3	273.33	3	268.50	277.50	0	3,903	0.00%
2021/11/26	3	279.50	16.2	278.15	276.00	-13.1	3,945	-0.33%
2021/11/25	1	281.00	4	282.00	281.00	-3	4,011	-0.08%
2021/11/24	7	282.57	1	284.50	287.00	6	4,042	0.15%
2021/11/23	9	282.06	3	284.33	281.50	6	4,097	0.15%
2021/11/22	3.2	295.19	5	293.50	293.50	-1.8	4,133	-0.04%
2021/11/19	4	295.88	9.1	293.02	292.00	-5.1	4,185	-0.12%
2021/11/18	9	298.60	7	299.71	295.00	2	4,226	0.05%
2021/11/17	10	291.80	26	292.21	294.50	-16	4,156	-0.38%
2021/11/16	1	284.50	5.5	284.64	279.50	-4.5	4,088	-0.11%
2021/11/15	5	282.30	4	282.00	282.00	1	4,145	0.02%
2021/11/12	5	275.80	6	275.50	275.00	-1	4,275	-0.02%
2021/11/11	3	272.00	4	275.13	273.50	-1	4,337	-0.02%
2021/11/10	12	277.21	6	277.00	277.00	6	4,362	0.14%
2021/11/09	7	277.21	2	279.50	274.50	5	4,386	0.11%
2021/11/08	11	267.64	10	269.50	269.00	1	4,397	0.02%
2021/11/05	0	0.00	14	261.86	267.00	-14	4,471	-0.31%
2021/11/04	12	256.96	3	257.50	258.00	9	4,509	0.20%
2021/11/03	1	248.50	1	251.00	251.50	0	4,568	0.00%
2021/11/02	14	254.29	0	0.00	241.50	14	4,599	0.30%
2021/11/01	1	258.50	12	259.83	256.50	-11	4,606	-0.24%
2021/10/29	20	270.60	8	267.00	266.50	12	4,638	0.26%
2021/10/28	5	263.20	5	261.10	262.00	0	4,625	0.00%
2021/10/27	2	254.25	0	0.00	255.50	2	4,724	0.04%
2021/10/26	0	0.00	2.2	252.05	250.00	-2.2	4,991	-0.04%
2021/10/22	3	239.50	1	246.50	246.00	2	5,276	0.04%
2021/10/21	1	241.00	2.3	245.83	238.50	-1.3	5,459	-0.02%
2021/10/20	1	233.00	0	0.00	239.50	1	5,474	0.02%
2021/10/15	0.3	229.30	0	0.00	229.50	0.3	5,886	0.01%
2021/10/14	0	0.00	1	224.00	224.00	-1	5,979	-0.02%
2021/10/12	1	227.00	0	0.00	226.50	1	6,150	0.02%
2021/10/08	4	237.75	0	0.00	234.00	4	6,171	0.06%
2021/10/06	0.1	230.00	1	227.00	226.50	-0.9	6,219	-0.01%
2021/10/05	0	0.00	1	220.50	234.00	-1	6,220	-0.02%
2021/10/04	6	231.50	6	229.83	225.50	0	6,212	0.00%
2021/10/01	4	244.25	0	0.00	238.50	4	6,222	0.06%
2021/09/30	0	0.00	1	245.00	244.00	-1	6,236	-0.02%
2021/09/29	2	239.75	0	0.00	238.00	2	6,259	0.03%
2021/09/28	6	252.75	0	0.00	251.50	6	6,289	0.10%
2021/09/24	0	0.00	23	258.72	259.50	-23	6,423	-0.36%
2021/09/23	0	0.00	1	255.50	255.50	-1	6,562	-0.02%
2021/09/22	23.1	254.81	1	259.50	260.00	22.1	6,609	0.33%
2021/09/14	1	265.00	0	0.00	265.00	1	6,601	0.02%
2021/09/13	4.1	267.72	1	273.00	264.00	3.1	6,631	0.05%
2021/09/10	1.2	265.46	0	0.00	273.00	1.2	6,664	0.02%
2021/09/09	0	0.00	32	269.00	267.50	-32	6,652	-0.48%
2021/09/08	33	262.33	3	267.50	263.50	30	6,629	0.45%
2021/09/07	3	263.17	1.2	264.75	261.00	1.8	6,637	0.03%
2021/09/06	2	256.50	0	0.00	256.00	2	6,635	0.03%
2021/09/02	17	292.21	3	294.83	284.50	14	6,613	0.21%
2021/09/01	4	292.63	4	295.38	300.00	0	6,627	0.00%
2021/08/31	2	297.25	3	301.83	295.00	-1	6,708	-0.01%
2021/08/30	1	298.00	0	0.00	301.00	1	6,707	0.01%
2021/08/27	1	296.50	0	0.00	299.00	1	6,736	0.01%
2021/08/26	0	0.00	1	315.00	300.50	-1	6,732	-0.01%
2021/08/25	9.1	311.43	2	313.75	309.00	7.1	6,766	0.10%
2021/08/24	4.1	328.17	0	0.00	314.00	4.1	6,874	0.06%
2021/08/20	0	0.00	0.1	319.00	323.50	-0.1	7,014	0.00%
2021/08/19	1	318.00	0	0.00	314.50	1	7,030	0.01%
2021/08/18	0.1	333.00	0	0.00	335.00	0.1	7,063	0.00%
2021/08/17	2	333.50	0	0.00	327.50	2	7,098	0.03%
2021/08/16	1	339.50	1	346.50	352.00	0	7,156	0.00%
2021/08/13	4	365.63	4	356.25	350.00	0	7,179	0.00%
2021/08/11	0	0.00	2	363.19	365.00	-2	7,450	-0.03%
2021/08/10	7	373.00	5	379.50	379.50	2	7,468	0.03%
2021/08/09	3	366.33	0	0.00	363.50	3	7,435	0.04%
2021/08/06	0	0.00	1	390.93	393.00	-1	7,460	-0.01%
2021/08/05	2	388.75	2	388.25	389.00	0	7,524	0.00%
2021/08/04	2	387.25	1	393.00	393.50	1	7,638	0.01%
2021/08/03	3	397.17	3	395.00	391.50	0	7,642	0.00%
2021/08/02	2	403.75	6	399.83	398.50	-4	7,647	-0.05%
2021/07/30	6	384.48	7	387.64	384.00	-1	7,545	-0.01%
2021/07/29	0	357.00	1.1	368.10	367.50	-1	7,392	-0.01%
2021/07/28	8.1	347.34	0	0.00	344.00	8.1	7,293	0.11%
2021/07/27	0	0.00	5	379.50	382.00	-5	7,221	-0.07%
2021/07/26	3	356.50	6.2	362.71	366.50	-3.2	7,111	-0.04%
2021/07/23	9	341.83	8.1	339.53	333.50	0.9	7,111	0.01%
2021/07/22	1	320.00	22	327.16	335.00	-21	7,145	-0.29%
2021/07/21	4	311.63	1	312.00	314.00	3	7,007	0.04%
2021/07/20	15	304.50	2	308.00	303.00	13	7,035	0.18%
2021/07/19	8	314.69	8	316.25	318.00	0	7,030	0.00%
2021/07/16	4	312.88	7	316.36	311.50	-3	7,035	-0.04%
2021/07/15	2	300.00	2	302.50	307.50	0	7,023	0.00%
2021/07/13	4	306.63	3	311.67	298.50	1	7,101	0.01%
2021/07/12	2	313.50	0	0.00	311.00	2	7,101	0.03%
2021/07/07	6	316.58	1	315.00	314.00	5	7,114	0.07%
2021/07/06	1	320.00	1	313.00	318.50	0	7,118	0.00%
2021/07/05	6	319.17	12	317.88	319.50	-6	7,090	-0.08%
2021/07/02	10	305.50	9	307.83	310.50	1	7,089	0.01%
2021/07/01	6	302.75	13	315.31	302.50	-7	7,069	-0.10%
2021/06/30	38	304.28	26	311.33	313.00	12	7,006	0.17%
2021/06/29	0	0.00	4.1	290.54	288.00	-4.1	6,862	-0.06%
2021/06/28	2	286.00	1	291.00	291.00	1	6,829	0.01%
2021/06/25	1	284.00	3	285.17	285.00	-2	6,803	-0.03%
2021/06/24	0	0.00	0	284.43	283.50	0	6,817	0.00%
2021/06/23	2	283.00	0	0.00	284.50	2	6,836	0.03%
2021/06/22	0	0.00	2	271.03	272.50	-2	6,836	-0.03%
2021/06/21	1	275.00	1	278.00	276.50	0	6,795	0.00%
2021/06/18	1.1	286.20	1.1	292.46	285.00	0	6,789	0.00%
2021/06/17	1.1	291.19	2	288.25	291.50	-0.9	6,809	-0.01%
2021/06/16	9	292.33	4	293.63	288.50	5	6,891	0.07%
2021/06/15	1	292.50	1.1	295.60	298.00	-0.1	6,932	0.00%
2021/06/11	2	291.74	1	287.50	291.50	1	6,944	0.01%
2021/06/10	2	296.92	1	291.08	292.00	1	7,063	0.01%
2021/06/09	0	0.00	0.2	292.91	292.00	-0.2	6,988	0.00%
2021/06/08	0	285.00	1	289.53	284.00	-1	6,906	-0.01%
2021/06/07	0	0.00	5	281.00	281.50	-5	6,779	-0.07%
2021/06/04	7	281.78	4.1	282.34	282.50	2.9	6,695	0.04%
2021/06/03	1	282.50	2.1	280.00	277.00	-1.1	6,647	-0.02%
2021/06/02	1.1	285.27	1	291.00	274.00	0.1	6,584	0.00%
2021/06/01	9	291.33	4.1	290.59	287.00	4.9	6,507	0.08%
2021/05/31	3	285.67	6	284.50	288.50	-3	6,388	-0.05%
2021/05/28	2	266.75	4	265.90	266.00	-2	6,354	-0.03%
2021/05/27	4	258.50	3	259.17	256.50	1	6,303	0.02%
2021/05/26	5	260.41	0	0.00	260.00	5	6,397	0.08%
2021/05/25	2	276.25	4	272.00	270.00	-2	6,366	-0.03%
2021/05/24	2	254.00	5.1	258.21	261.00	-3.1	6,170	-0.05%
2021/05/21	3	238.00	7	236.71	240.00	-4	6,019	-0.07%
2021/05/20	8	238.75	5	245.30	234.50	3	5,941	0.05%
2021/05/19	8	244.94	9	247.67	260.00	-1	5,755	-0.02%
2021/05/18	0	0.00	2	238.00	238.00	-2	5,525	-0.04%
2021/05/17	5	228.20	7	228.00	225.00	-2	5,407	-0.04%
2021/05/14	2	240.99	14	242.68	234.00	-12	5,313	-0.23%
2021/05/13	19	223.18	21	226.12	229.00	-2	5,167	-0.04%
2021/05/12	31	225.98	18	230.39	221.00	13	5,022	0.26%
2021/05/11	12	246.42	5	248.60	236.00	7	4,829	0.14%
2021/05/10	8	268.56	6	278.50	262.00	2	4,745	0.04%
2021/05/07	22	272.86	16	268.84	279.50	6	4,646	0.13%
2021/05/06	15	261.55	13	265.08	257.50	2	4,543	0.04%
2021/05/05	14	287.04	10	282.70	275.00	4	4,395	0.09%
2021/05/04	4	306.75	5	295.83	303.50	-1	4,306	-0.02%
2021/05/03	15	309.74	14	307.64	311.50	1	4,231	0.02%
2021/04/29	4	324.25	2	314.25	314.50	2	4,165	0.05%
2021/04/28	5	322.60	10	325.55	326.50	-5	4,074	-0.12%
2021/04/27	4	310.00	4	311.88	309.50	0	3,885	0.00%
2021/04/26	5	309.20	4	308.50	317.50	1	3,835	0.03%
2021/04/23	93	286.93	99.2	286.98	300.00	-6.2	3,752	-0.16%
2021/04/22	33	287.14	28	287.70	273.00	5	3,717	0.13%
2021/04/21	135	274.06	135	275.93	276.50	0	3,642	0.00%	大買/大賣/
2021/04/20	141	261.04	140.5	262.21	261.00	0.5	3,656	0.01%	大買/大賣/
2021/04/19	1.1	247.45	1	248.50	247.00	0.1	3,569	0.00%
2021/04/16	45	246.88	45	248.07	245.50	0	3,584	0.00%
2021/04/15	73	238.07	74.1	238.70	237.00	-1.1	3,576	-0.03%
2021/04/14	4.1	224.68	1	226.50	227.00	3.1	3,562	0.09%
2021/04/13	1	240.50	2	237.50	232.00	-1	3,549	-0.03%
2021/04/12	0.4	245.28	1	236.50	235.50	-0.6	3,591	-0.02%
2021/04/08	1	266.00	1	260.00	256.50	0	3,553	0.00%
2021/04/07	4	251.38	2	251.25	253.00	2	3,483	0.06%
2021/04/06	1	245.50	5	242.30	243.00	-4	3,490	-0.11%
2021/04/01	0	0.00	1	233.50	233.50	-1	3,549	-0.03%
2021/03/31	51	247.00	51	247.94	239.00	0	3,541	0.00%
2021/03/30	0	0.00	5	239.50	239.00	-5	3,532	-0.14%
2021/03/26	1	239.00	0	0.00	236.00	1	3,604	0.03%
2021/03/24	4	232.38	2	233.50	233.50	2	3,630	0.06%
2021/03/23	3	234.00	2	231.00	230.50	1	3,649	0.03%
2021/03/22	3	246.33	2	248.50	239.00	1	3,672	0.03%
2021/03/19	8.4	237.00	4	241.38	243.50	4.4	3,623	0.12%
2021/03/18	55	231.89	57	233.80	235.00	-2	3,529	-0.06%
2021/03/17	3	227.00	4	227.25	223.00	-1	3,487	-0.03%
2021/03/16	2	226.25	8	221.69	227.00	-6	3,396	-0.18%
2021/03/15	106	204.99	108	206.03	211.00	-2	3,219	-0.06%	大買/大賣/
2021/03/12	4	197.63	6	201.92	203.00	-2	3,156	-0.06%
2021/03/09	0	0.00	1	189.00	190.00	-1	3,097	-0.03%
2021/03/08	2	198.50	2	195.50	196.50	0	3,071	0.00%
2021/03/05	9	197.22	3	198.50	200.00	6	3,046	0.20%
2021/03/04	2	203.75	2	203.50	201.50	0	2,995	0.00%
2021/03/03	2	205.00	0	0.00	208.00	2	2,919	0.07%
2021/03/02	0	0.00	1	211.50	212.50	-1	2,772	-0.04%
2021/02/26	6	191.75	5	192.40	193.50	1	2,719	0.04%
2021/02/25	0	0.00	8	180.50	192.50	-8	2,535	-0.32%
2021/02/24	2	176.00	0	0.00	175.00	2	2,448	0.08%
2021/02/19	0	0.00	4	174.50	175.00	-4	2,392	-0.17%
2021/01/28	0	0.00	1	168.50	165.50	-1	2,295	-0.04%
2021/01/26	0	0.00	2	171.00	167.50	-2	2,279	-0.09%
2021/01/25	3	174.33	0	0.00	171.50	3	2,264	0.13%
2021/01/22	1	177.00	0	0.00	178.00	1	2,231	0.04%
2021/01/20	0	0.00	0.2	176.00	170.00	-0.2	2,158	-0.01%
2021/01/15	92	175.02	93	175.21	175.00	-1	2,070	-0.05%
2021/01/14	2	172.50	1	173.50	172.00	1	2,011	0.05%
2021/01/13	0	0.00	1	170.00	170.50	-1	1,965	-0.05%
2021/01/11	27	170.00	39	170.47	166.50	-12	1,834	-0.66%
2021/01/08	0	0.00	6	163.17	165.00	-6	1,761	-0.34%
2021/01/07	1	167.50	0	0.00	165.00	1	1,717	0.06%
2021/01/06	0	161.00	0	0.00	163.50	0	1,680	0.00%
2021/01/05	0	0.00	4	164.00	167.00	-4	1,638	-0.24%
2021/01/04	0	0.00	1	163.00	163.00	-1	1,561	-0.06%
2020/12/31	0	0.00	2	162.75	162.50	-2	1,530	-0.13%
2020/12/30	1	161.50	0	0.00	161.50	1	1,494	0.07%
2020/12/29	5	164.00	1	161.50	161.00	4	1,469	0.27%
2020/12/28	8	164.81	5	165.30	164.00	3	1,398	0.21%
2020/12/25	0	0.00	4	159.88	159.00	-4	1,290	-0.31%
2020/12/24	2.2	162.59	2	161.75	160.00	0.2	1,257	0.02%
2020/12/23	3	157.67	9	159.61	158.50	-6	1,215	-0.49%
2020/12/22	5	159.70	22	159.52	154.50	-17	1,175	-1.45%
2020/12/21	0	0.00	1	155.50	156.00	-1	1,081	-0.09%
2020/12/18	0	0.00	24	153.00	153.50	-24	1,012	-2.37%
2020/12/17	0	0.00	3	149.33	150.00	-3	948	-0.32%
2020/12/16	1	151.50	3	149.33	147.50	-2	910	-0.22%
2020/12/15	2	143.75	0	0.00	143.00	2	814	0.25%
2020/12/14	4	143.25	2	147.00	141.00	2	787	0.25%
2020/12/11	50	143.00	50	143.50	145.00	0	761	0.00%
2020/12/09	1	140.00	0	0.00	141.00	1	682	0.15%
2020/11/25	0	0.00	4	137.50	137.00	-4	734	-0.54%
2020/11/23	4	138.50	0	0.00	138.00	4	772	0.52%
2020/11/18	1	138.50	1	138.00	137.50	0	824	0.00%
2020/11/10	24	133.00	0	0.00	132.00	24	863	2.78%
2020/11/09	1	134.00	1	134.00	132.50	0	863	0.00%
2020/11/05	0	0.00	1	129.00	128.50	-1	891	-0.11%
2020/11/03	49	126.00	49	126.61	126.00	0	987	0.00%
2020/10/28	1	128.00	0	0.00	128.00	1	1,075	0.09%
2020/10/27	1	130.00	0	0.00	130.00	1	1,122	0.09%
2020/10/20	0	0.00	1	130.50	130.00	-1	1,237	-0.08%
2020/10/13	0	0.00	2	126.50	129.00	-2	1,343	-0.15%
2020/10/12	1	126.50	0	0.00	127.00	1	1,345	0.07%
2020/09/28	0	0.00	2	130.50	130.00	-2	1,578	-0.13%
2020/09/25	2	125.00	0	0.00	126.50	2	1,651	0.12%
2020/09/24	0	0.00	1	132.00	129.50	-1	1,656	-0.06%
2020/09/18	0	0.00	2	144.00	142.50	-2	1,688	-0.12%
2020/09/15	3	142.00	0	0.00	142.50	3	1,749	0.17%
2020/09/08	1	144.50	0	0.00	143.00	1	1,955	0.05%
2020/09/07	0	0.00	1	143.00	143.00	-1	1,997	-0.05%
2020/09/02	25	150.30	22	151.39	146.00	3	2,309	0.13%
2020/08/31	1	148.50	1	146.00	144.00	0	2,438	0.00%
2020/08/28	74	146.00	75	145.65	146.50	-1	2,489	-0.04%
2020/08/27	0	0.00	1	143.50	142.50	-1	2,510	-0.04%
2020/08/25	0	0.00	1	137.00	141.00	-1	2,556	-0.04%
2020/08/19	1	138.00	0	0.00	137.50	1	2,890	0.03%
2020/08/18	0	0.00	1	142.00	141.00	-1	2,913	-0.03%
2020/08/10	1	144.50	1	149.50	145.00	0	3,189	0.00%
2020/08/07	4	152.25	1	151.00	150.50	3	3,168	0.09%
2020/08/03	0	0.00	1	147.50	144.00	-1	3,174	-0.03%
2020/07/31	92	150.00	94	150.64	150.00	-2	3,178	-0.06%
2020/07/30	3	140.67	7	141.86	143.00	-4	3,146	-0.13%
2020/07/29	4	145.63	6	146.83	147.00	-2	3,152	-0.06%
2020/07/28	10	148.45	5	152.80	145.50	5	3,158	0.16%
2020/07/27	8	154.06	0	0.00	151.50	8	3,174	0.25%
2020/07/24	6	155.00	1	160.00	155.50	5	3,196	0.16%
2020/07/22	3	157.50	0	0.00	157.50	3	3,166	0.09%
2020/07/20	2	157.00	1	159.00	158.00	1	3,167	0.03%
2020/07/17	1	158.50	0	0.00	157.00	1	3,173	0.03%
2020/07/13	0	0.00	2	155.50	155.50	-2	3,203	-0.06%
2020/07/10	3	156.00	1	155.00	155.00	2	3,237	0.06%
2020/07/09	0	0.00	7	159.43	159.50	-7	3,225	-0.22%
2020/07/08	3	157.83	1	156.50	156.50	2	3,160	0.06%
2020/07/07	4	159.50	8	162.56	157.50	-4	3,150	-0.13%
2020/07/06	3	156.50	0	0.00	162.50	3	3,119	0.10%
2020/07/03	1	158.00	0	0.00	156.00	1	3,075	0.03%
2020/07/02	0	0.00	2	156.50	157.00	-2	3,129	-0.06%
2020/07/01	0	0.00	5	156.70	156.50	-5	3,160	-0.16%
2020/06/23	2	154.50	0	0.00	156.50	2	3,236	0.06%
2020/06/19	0	0.00	2	157.00	153.00	-2	3,275	-0.06%
2020/06/16	1	155.00	5	155.20	156.00	-4	3,262	-0.12%
2020/06/15	0	0.00	2	155.25	151.00	-2	3,277	-0.06%
2020/06/12	1	154.50	4	154.50	156.50	-3	3,297	-0.09%
2020/06/11	3	161.00	2	159.00	155.50	1	3,298	0.03%
2020/06/10	4	158.00	1	158.50	159.00	3	3,196	0.09%
2020/06/08	10	156.75	2	156.75	154.00	8	3,145	0.25%
2020/06/05	0	0.00	9	152.50	155.50	-9	3,046	-0.30%
2020/06/04	10	150.55	3	150.50	150.50	7	3,019	0.23%
2020/06/03	2	154.00	5	154.20	153.50	-3	2,996	-0.10%
2020/06/02	5	153.10	5	154.20	152.00	0	2,976	0.00%
2020/06/01	8	152.69	8	153.75	153.00	0	3,016	0.00%
2020/05/29	11	152.45	1	153.50	152.00	10	3,039	0.33%
2020/05/28	3	159.67	33	157.94	155.50	-30	3,012	-1.00%
2020/05/27	7	149.36	13	150.38	150.00	-6	2,838	-0.21%
2020/05/26	24	149.77	24	150.63	148.00	0	2,805	0.00%
2020/05/25	8	145.06	34	145.75	147.50	-26	2,732	-0.95%
2020/05/22	73	145.53	48	146.99	143.00	25	2,720	0.92%
2020/05/21	14	150.11	22	150.14	149.50	-8	2,692	-0.30%
2020/05/20	30	150.08	2	149.75	147.00	28	2,648	1.06%
2020/05/19	121	148.52	137	148.45	152.00	-16	2,576	-0.62%	大買/大賣/
2020/05/18	15	141.03	15	142.43	138.50	0	2,507	0.00%
2020/05/15	7	142.93	8	144.13	142.00	-1	2,504	-0.04%
2020/05/14	18	146.08	3	147.83	143.00	15	2,510	0.60%
2020/05/13	4	147.13	8	148.38	148.50	-4	2,525	-0.16%
2020/05/12	8	147.56	5	148.70	147.50	3	2,569	0.12%
2020/05/11	10	150.50	2	152.00	149.50	8	2,596	0.31%
2020/05/08	7	147.50	12	147.79	148.50	-5	2,577	-0.19%
2020/05/07	1	138.50	0	0.00	144.50	1	2,526	0.04%
2020/05/05	2	142.50	17	143.21	142.50	-15	2,498	-0.60%
2020/05/04	1	144.00	0	0.00	144.00	1	2,476	0.04%
2020/04/30	3	143.83	9	144.56	146.50	-6	2,455	-0.24%
2020/04/29	73	142.00	73	142.47	139.00	0	2,416	0.00%
2020/04/28	0	0.00	3	138.00	136.50	-3	2,385	-0.13%
2020/04/27	0	0.00	3	137.00	136.00	-3	2,402	-0.12%
2020/04/24	41	136.00	44	135.57	135.50	-3	2,398	-0.13%
2020/04/23	0	0.00	9	134.94	134.50	-9	2,387	-0.38%
2020/04/22	9	124.50	10	127.40	132.00	-1	2,371	-0.04%
2020/04/21	8	131.31	24	130.13	128.50	-16	2,359	-0.68%
2020/04/17	10	134.55	10	136.90	132.50	0	2,378	0.00%
2020/04/16	10	130.55	9	132.00	133.00	1	2,364	0.04%
2020/04/15	12	132.92	17	134.18	133.00	-5	2,349	-0.21%
2020/04/13	1	129.00	2	132.50	129.00	-1	2,336	-0.04%
2020/04/10	1	128.00	3	130.50	131.50	-2	2,333	-0.09%
2020/04/09	6	131.67	2	134.00	128.50	4	2,322	0.17%
2020/04/08	1	133.50	0	0.00	132.50	1	2,296	0.04%
2020/04/07	99	132.98	101	133.27	133.00	-2	2,274	-0.09%	大賣/
2020/04/06	144	125.01	145	125.09	127.00	-1	2,220	-0.05%	大買/大賣/
2020/04/01	0	0.00	5	117.20	120.50	-5	2,192	-0.23%
2020/03/31	1	117.50	1	118.50	118.00	0	2,175	0.00%
2020/03/30	7	114.36	9	115.83	118.00	-2	2,159	-0.09%
2020/03/27	82	116.79	79	117.70	117.50	3	2,158	0.14%
2020/03/26	10	113.20	4	114.25	114.50	6	2,113	0.28%
2020/03/25	7	114.93	1	115.50	114.50	6	2,120	0.28%
2020/03/24	5	108.80	0	0.00	110.00	5	2,090	0.24%
2020/03/20	80	105.16	78	105.85	107.50	2	2,062	0.10%
2020/03/19	2	101.00	1	101.00	101.00	1	2,023	0.05%
2020/03/18	12	121.38	0	0.00	112.00	12	1,984	0.60%
2020/03/17	40	123.91	40	124.58	119.00	0	1,933	0.00%
2020/03/13	7	126.07	15	128.17	133.00	-8	1,838	-0.44%
2020/03/12	25	148.10	5	144.10	139.00	20	1,783	1.12%
2020/03/11	11	154.64	8	155.00	151.00	3	1,737	0.17%
2020/03/10	99	155.10	98	155.18	156.50	1	1,731	0.06%
2020/03/09	7	159.79	1	160.50	151.00	6	1,696	0.35%
2020/03/06	8	161.88	0	0.00	162.50	8	1,661	0.48%
2020/03/05	104	160.94	108	161.46	162.00	-4	1,640	-0.24%	大買/大賣/
2020/03/04	1	155.00	369	154.53	155.00	-368	1,574	-23.38%	大賣/鉅額交易
2020/03/03	418	154.40	53	150.18	155.00	365	1,526	23.92%	大買/鉅額交易
2020/03/02	1	141.50	6	137.00	141.00	-5	1,528	-0.33%
2020/02/27	43	145.28	34	145.00	144.00	9	1,495	0.60%
2020/02/26	2	149.25	0	0.00	149.50	2	1,493	0.13%
2020/02/25	1	149.50	0	0.00	150.00	1	1,496	0.07%
2020/02/24	2	153.25	1	155.50	151.50	1	1,489	0.07%
2020/02/21	7	155.14	0	0.00	156.00	7	1,473	0.48%
2020/02/19	48	165.00	49	164.41	162.00	-1	1,485	-0.07%
2020/02/18	2	162.00	0	0.00	160.50	2	1,480	0.14%
2020/02/17	1	164.50	0	0.00	164.00	1	1,473	0.07%
2020/02/14	0	0.00	1	168.00	166.00	-1	1,477	-0.07%
2020/02/13	0	0.00	12	168.96	164.00	-12	1,480	-0.81%
2020/02/12	0	0.00	7	163.57	166.50	-7	1,456	-0.48%
2020/02/11	10	155.25	0	0.00	157.00	10	1,439	0.69%
2020/02/10	1	156.00	0	0.00	155.50	1	1,487	0.07%
2020/02/07	57	159.00	58	159.34	157.50	-1	1,538	-0.07%
2020/02/06	0	0.00	1	155.00	154.50	-1	1,538	-0.06%
2020/02/04	2	150.25	1	151.00	152.00	1	1,555	0.06%
2020/02/03	1	144.00	0	0.00	148.50	1	1,620	0.06%
2020/01/31	0	0.00	10	153.10	154.50	-10	1,624	-0.62%
2020/01/30	10	156.95	0	0.00	151.00	10	1,668	0.60%
2020/01/20	5	167.50	15	166.73	167.00	-10	1,737	-0.58%
2020/01/17	6	168.67	0	0.00	167.00	6	1,762	0.34%
2020/01/16	20	169.00	0	0.00	169.00	20	1,796	1.11%
2020/01/14	10	169.50	0	0.00	170.50	10	1,852	0.54%
2020/01/10	1	161.50	0	0.00	161.50	1	1,988	0.05%
2020/01/07	10	167.75	0	0.00	168.00	10	2,032	0.49%
2020/01/06	2	164.50	10	165.00	165.00	-8	2,034	-0.39%
2020/01/03	6	169.50	0	0.00	167.00	6	2,067	0.29%
2020/01/02	0	0.00	2	169.00	170.00	-2	2,109	-0.09%
2019/12/31	2	166.50	0	0.00	167.50	2	2,127	0.09%
2019/12/30	1	167.50	0	0.00	168.00	1	2,226	0.04%
2019/12/27	86	170.00	86	170.29	170.50	0	2,271	0.00%
2019/12/25	1	168.50	0	0.00	168.50	1	2,338	0.04%
2019/12/23	1	175.00	1	172.50	170.00	0	2,337	0.00%
2019/12/20	109	172.16	110	172.76	173.00	-1	2,325	-0.04%	大買/大賣/
2019/12/19	0	0.00	1	169.00	169.00	-1	2,291	-0.04%
2019/12/18	1	167.50	0	0.00	167.50	1	2,298	0.04%
2019/12/16	6	170.00	0	0.00	170.00	6	2,323	0.26%
2019/12/13	1	169.50	0	0.00	170.50	1	2,384	0.04%
2019/12/11	1	169.00	1	168.50	168.50	0	2,493	0.00%
2019/12/10	0	0.00	1	171.00	171.00	-1	2,572	-0.04%
2019/12/09	1	171.50	0	0.00	171.00	1	2,707	0.04%
2019/12/05	21	172.00	21	172.50	174.00	0	2,741	0.00%
2019/12/02	0	0.00	1	167.00	166.50	-1	2,910	-0.03%
2019/11/29	2	175.00	2	173.50	169.00	0	2,942	0.00%
2019/11/28	3	175.67	2	175.00	174.00	1	2,974	0.03%
2019/11/27	249	176.20	252	176.94	178.00	-3	2,989	-0.10%	大買/大賣/
2019/11/26	1	173.50	1	172.00	172.50	0	2,983	0.00%
2019/11/25	1	172.50	1	172.00	173.00	0	3,003	0.00%
2019/11/22	2	170.25	1	171.00	171.00	1	3,022	0.03%
2019/11/21	1	166.00	2	167.00	170.00	-1	3,064	-0.03%
2019/11/20	0	0.00	1	168.50	168.00	-1	3,109	-0.03%
2019/11/19	6	172.08	5	171.40	169.50	1	3,177	0.03%
2019/11/15	1	165.50	0	0.00	166.00	1	3,416	0.03%
2019/11/13	0	0.00	6	168.50	168.00	-6	3,525	-0.17%
2019/11/12	6	170.00	0	0.00	172.50	6	3,555	0.17%
2019/11/11	0	0.00	1	166.50	164.50	-1	3,555	-0.03%
2019/11/08	2	171.00	1	171.00	170.00	1	3,568	0.03%
2019/11/07	3	170.50	1	170.50	172.00	2	3,572	0.06%
2019/11/06	4	176.25	2	179.75	175.50	2	3,547	0.06%
2019/11/05	3	180.33	0	0.00	181.00	3	3,536	0.08%
2019/11/04	4	181.50	0	0.00	181.50	4	3,568	0.11%
2019/11/01	1	183.00	1	184.00	183.50	0	3,571	0.00%
2019/10/31	93	181.55	92	182.02	182.00	1	3,576	0.03%
2019/10/30	3	188.17	1	188.00	188.00	2	3,537	0.06%
2019/10/29	9	192.44	2	189.50	188.50	7	3,583	0.20%
2019/10/28	0	0.00	6	194.00	194.50	-6	3,545	-0.17%
2019/10/25	1	187.50	7	186.57	185.00	-6	3,470	-0.17%
2019/10/24	104	184.29	105	183.92	184.50	-1	3,465	-0.03%	大買/大賣/
2019/10/23	5	181.30	2	180.75	180.00	3	3,461	0.09%
2019/10/22	3	177.83	7	181.21	183.00	-4	3,489	-0.11%
2019/10/21	22	184.98	11	185.50	177.50	11	3,476	0.32%
2019/10/18	2	178.75	10	181.40	181.50	-8	3,391	-0.24%
2019/10/17	0	0.00	4	177.13	179.00	-4	3,356	-0.12%
2019/10/16	4	176.00	1	174.50	173.50	3	3,372	0.09%
2019/10/15	5	177.90	2	179.25	176.50	3	3,435	0.09%
2019/10/14	2	177.50	15	176.97	176.00	-13	3,465	-0.38%
2019/10/09	40	174.38	40	174.75	174.00	0	3,480	0.00%
2019/10/08	47	181.01	44	175.19	175.00	3	3,501	0.09%
2019/10/07	5	180.30	3	181.83	179.50	2	3,551	0.06%
2019/10/04	25	175.78	23	181.76	183.00	2	3,546	0.06%
2019/10/03	0	0.00	3	172.83	177.00	-3	3,465	-0.09%
2019/10/02	102	175.05	91	174.79	170.50	11	3,438	0.32%	大買/
2019/10/01	2	168.50	1	169.50	171.00	1	3,375	0.03%
2019/09/27	0	0.00	1	170.00	166.50	-1	3,391	-0.03%
2019/09/26	2	171.75	3	171.83	170.00	-1	3,409	-0.03%
2019/09/25	2	171.75	0	0.00	174.50	2	3,468	0.06%
2019/09/23	0	0.00	1	174.50	175.50	-1	3,562	-0.03%
2019/09/20	2	171.25	3	171.00	174.00	-1	3,578	-0.03%
2019/09/19	4	170.63	5	171.00	171.00	-1	3,587	-0.03%
2019/09/18	6	169.42	2	171.50	169.00	4	3,576	0.11%
2019/09/17	9	177.33	9	177.33	174.50	0	3,519	0.00%
2019/09/16	3	176.00	0	0.00	174.50	3	3,476	0.09%
2019/09/12	6	176.17	6	176.75	178.00	0	3,450	0.00%
2019/09/11	199	171.59	204	172.98	174.00	-5	3,446	-0.15%	大買/大賣/
2019/09/10	1	167.00	0	0.00	164.00	1	3,438	0.03%
2019/09/09	0	0.00	1	167.50	164.50	-1	3,491	-0.03%
2019/09/06	1	164.00	0	0.00	165.00	1	3,514	0.03%
2019/09/05	2	161.00	3	161.67	164.00	-1	3,564	-0.03%
2019/09/04	0	0.00	1	154.50	154.50	-1	3,461	-0.03%
2019/09/03	3	153.83	3	154.33	153.50	0	3,516	0.00%
2019/09/02	22	158.48	20	158.00	158.00	2	3,536	0.06%
2019/08/26	0	0.00	1	160.50	158.50	-1	3,671	-0.03%
2019/08/23	4	164.50	4	163.25	162.00	0	3,647	0.00%
2019/08/22	182	167.97	180	168.76	167.00	2	3,616	0.06%	大買/大賣/
2019/08/21	2	165.25	2.1	164.95	164.00	-0.1	3,559	0.00%
2019/08/20	13	164.08	10	163.85	162.50	3	3,532	0.08%
2019/08/19	3	154.50	3	156.67	158.00	0	3,401	0.00%
2019/08/15	8	143.44	3	144.50	144.50	5	3,412	0.15%
2019/08/13	272	142.00	287	143.18	141.50	-15	3,561	-0.42%	大買/大賣/
2019/08/12	0	0.00	20	142.00	140.50	-20	3,602	-0.56%
2019/08/08	8	138.75	6.1	139.35	140.50	1.9	3,614	0.05%
2019/08/07	4	136.63	7	137.00	136.50	-3	3,610	-0.08%
2019/08/06	6	127.75	2	129.75	132.00	4	3,596	0.11%
2019/08/05	0	0.00	2	135.00	134.50	-2	3,560	-0.06%
2019/08/02	0	0.00	1	135.50	135.00	-1	3,576	-0.03%
2019/08/01	3	138.00	4	138.13	138.50	-1	3,594	-0.03%
2019/07/31	11	135.95	0	0.00	136.50	11	3,615	0.30%
2019/07/30	0	0.00	1	138.50	139.00	-1	3,637	-0.03%
2019/07/26	0	0.00	1	141.50	142.00	-1	3,683	-0.03%
2019/07/25	2	136.00	1	136.50	139.00	1	3,713	0.03%
2019/07/24	5	138.30	1	137.50	136.00	4	3,693	0.11%
2019/07/23	3	140.00	2	141.00	140.00	1	3,673	0.03%
2019/07/22	5	141.70	2	143.00	142.00	3	3,666	0.08%
2019/07/18	4	143.50	1	141.50	140.00	3	3,661	0.08%
2019/07/17	13	145.46	0	0.00	144.00	13	3,637	0.36%
2019/07/16	0	0.00	2	144.75	145.50	-2	3,555	-0.06%
2019/07/15	3	140.00	4	141.38	141.00	-1	3,489	-0.03%
2019/07/12	4	144.88	2	146.00	145.50	2	3,468	0.06%
2019/07/11	2	138.75	5	140.50	144.00	-3	3,420	-0.09%
2019/07/10	1	137.50	0	0.00	138.00	1	3,334	0.03%
2019/07/09	5	135.10	0	0.00	136.50	5	3,325	0.15%
2019/07/08	146	136.90	148	137.72	135.00	-2	3,331	-0.06%	大買/大賣/
2019/07/05	1	136.00	1	136.50	135.00	0	3,351	0.00%
2019/07/04	2	136.00	0	0.00	136.00	2	3,367	0.06%
2019/07/03	0	0.00	5	136.00	135.00	-5	3,394	-0.15%
2019/07/02	316	139.88	316	140.04	139.00	0	3,368	0.00%	大買/大賣/
2019/07/01	192	136.96	200	138.14	137.50	-8	3,320	-0.24%	大買/大賣/
2019/06/28	3	130.67	0	0.00	130.00	3	3,279	0.09%
2019/06/27	3	132.17	3	133.17	133.50	0	3,279	0.00%
2019/06/25	2	130.50	0	0.00	130.00	2	3,253	0.06%
2019/06/24	2	132.00	2	132.00	132.50	0	3,262	0.00%
2019/06/21	2	133.75	0	0.00	132.50	2	3,280	0.06%
2019/06/20	2	135.50	2	137.25	135.50	0	3,286	0.00%
2019/06/19	2	134.00	7	135.36	135.50	-5	3,267	-0.15%
2019/06/18	63	139.54	51	141.67	132.00	12	3,219	0.37%
2019/06/17	0	0.00	8	137.63	139.50	-8	3,122	-0.26%
2019/06/14	293	135.82	297	136.21	134.50	-4	3,062	-0.13%	大買/大賣/
2019/06/13	329	135.42	329	136.07	132.00	0	3,052	0.00%	大買/大賣/
2019/06/12	3	132.00	1	132.00	131.50	2	3,045	0.07%
2019/06/11	2	134.50	1	131.00	131.00	1	3,117	0.03%
2019/06/10	141	135.02	141	135.70	138.00	0	3,118	0.00%	大買/大賣/
2019/06/06	1	131.00	1	131.00	131.00	0	3,121	0.00%
2019/06/05	3	132.00	5	132.10	133.50	-2	3,167	-0.06%
2019/06/04	28	130.34	27	130.39	129.00	1	3,163	0.03%
2019/06/03	0	0.00	12	124.38	128.00	-12	3,188	-0.38%
2019/05/31	145	122.92	147	123.42	126.00	-2	3,148	-0.06%	大買/大賣/
2019/05/30	1	117.50	1	118.50	118.00	0	3,106	0.00%
2019/05/29	0	0.00	1	113.50	114.50	-1	3,089	-0.03%
2019/05/24	1	122.50	1	123.00	115.00	0	3,064	0.00%
2019/05/23	1	119.00	2	122.00	120.50	-1	3,004	-0.03%
2019/05/22	4	123.13	3	124.50	124.00	1	2,985	0.03%
2019/05/21	2	116.25	2	115.00	117.50	0	2,929	0.00%
2019/05/20	3	110.00	2	113.25	114.50	1	2,909	0.03%
2019/05/17	6	125.33	2	129.00	120.50	4	2,905	0.14%
2019/05/16	1	138.50	2	139.50	133.50	-1	2,836	-0.04%
2019/05/15	1	139.00	4	136.13	138.00	-3	2,842	-0.11%
2019/05/14	1	131.00	0	0.00	132.00	1	2,833	0.04%
2019/05/13	2	133.50	1	136.00	136.00	1	2,812	0.04%
2019/05/10	5	135.00	8	137.56	133.00	-3	2,812	-0.11%
2019/05/09	4	134.75	1	138.00	134.00	3	2,787	0.11%
2019/05/08	9	138.22	4	139.38	140.50	5	2,768	0.18%
2019/05/07	89	135.26	86	135.53	138.50	3	2,730	0.11%
2019/05/06	1	131.00	0	0.00	129.50	1	2,681	0.04%
2019/05/03	0	0.00	5	135.30	135.50	-5	2,654	-0.19%
2019/05/02	2	131.00	2	129.00	130.50	0	2,607	0.00%
2019/04/30	6	127.67	0	0.00	127.00	6	2,573	0.23%
2019/04/29	0	0.00	1	130.50	128.00	-1	2,621	-0.04%
2019/04/26	7	133.64	2	133.25	132.50	5	2,669	0.19%
2019/04/25	3	136.67	2	138.50	138.50	1	2,666	0.04%
2019/04/24	142	139.99	143	140.48	138.50	-1	2,700	-0.04%	大買/大賣/
2019/04/19	1	136.50	0	0.00	137.00	1	2,688	0.04%
2019/04/18	2	134.50	1	136.00	135.50	1	2,720	0.04%
2019/04/17	1	137.00	1	135.00	133.50	0	2,753	0.00%
2019/04/16	1	136.00	1	136.50	136.00	0	2,751	0.00%
2019/04/15	1	134.00	0	0.00	135.50	1	2,771	0.04%
2019/04/12	111	135.18	113	135.98	135.50	-2	2,800	-0.07%	大買/大賣/
2019/04/11	273	138.27	274	139.17	138.00	-1	2,806	-0.04%	大買/大賣/
2019/04/10	9	142.33	0	0.00	143.00	9	2,756	0.33%
2019/04/09	4	147.63	10	147.15	146.50	-6	2,724	-0.22%
2019/04/08	3	143.83	0	0.00	142.00	3	2,680	0.11%
2019/04/03	4	145.88	3	145.17	145.50	1	2,675	0.04%
2019/04/02	74	150.78	78	151.12	150.00	-4	2,669	-0.15%
2019/04/01	2.1	139.95	1	141.50	144.50	1.1	2,635	0.04%
2019/03/29	6	141.58	8	142.25	141.50	-2	2,624	-0.08%
2019/03/28	1	138.50	2	139.25	139.50	-1	2,637	-0.04%
2019/03/27	5	137.50	0	0.00	137.50	5	2,646	0.19%
2019/03/26	2	141.75	2	146.00	141.50	0	2,631	0.00%
2019/03/25	49	142.04	51	142.42	143.00	-2	2,636	-0.08%
2019/03/22	1	141.00	0	0.00	139.00	1	2,599	0.04%
2019/03/21	92	140.99	94	141.38	142.50	-2	2,616	-0.08%
2019/03/20	23	138.63	20	137.50	137.50	3	2,660	0.11%
2019/03/19	0	0.00	2	140.75	141.00	-2	2,671	-0.07%
2019/03/18	105	139.98	105	141.28	140.00	0	2,711	0.00%	大買/大賣/
2019/03/15	22	133.18	20	136.00	135.00	2	2,692	0.07%
2019/03/14	22	133.89	22	134.93	135.50	0	2,674	0.00%
2019/03/13	142	130.00	148	130.16	128.50	-6	2,597	-0.23%	大買/大賣/
2019/03/12	1	129.00	1	127.50	124.00	0	2,568	0.00%
2019/03/11	68	125.09	69	125.46	125.50	-1	2,543	-0.04%
2019/03/07	152	121.04	153	121.88	120.50	-1	2,577	-0.04%	大買/大賣/
2019/03/05	3	119.83	3	119.67	115.00	0	2,530	0.00%
2019/02/27	1	117.00	0	0.00	117.00	1	2,548	0.04%
2019/02/26	2	119.75	1	119.00	117.00	1	2,561	0.04%
2019/02/25	2	119.50	3	120.83	120.50	-1	2,562	-0.04%
2019/02/22	1	120.50	16	117.50	117.00	-15	2,540	-0.59%
2019/02/21	1	121.50	1	124.00	121.00	0	2,527	0.00%
2019/02/20	73	122.02	81	122.49	124.50	-8	2,513	-0.32%
2019/02/19	9	121.28	3	122.67	121.00	6	2,534	0.24%
2019/02/18	4	119.13	7	120.64	125.00	-3	2,474	-0.12%
2019/02/15	2	110.75	3	112.17	114.00	-1	2,362	-0.04%
2019/02/14	4	111.13	4	112.50	113.00	0	2,358	0.00%
2019/02/13	3	111.83	0	0.00	110.00	3	2,329	0.13%
2019/02/12	0	0.00	1	115.00	115.00	-1	2,322	-0.04%
2019/01/30	1	110.00	0	0.00	110.00	1	2,390	0.04%
2019/01/25	0	0.00	3	117.00	117.00	-3	2,404	-0.12%
2019/01/23	1	114.50	1	113.50	114.50	0	2,402	0.00%
2019/01/21	1	115.50	2	114.75	113.50	-1	2,392	-0.04%
2019/01/18	151	110.50	152	111.27	111.50	-1	2,331	-0.04%	大買/大賣/
2019/01/17	3	104.83	0	0.00	105.00	3	2,269	0.13%
2019/01/16	3	112.00	25	109.80	109.50	-22	2,254	-0.98%
2019/01/15	161	109.92	162	110.33	108.00	-1	2,217	-0.05%	大買/大賣/
2019/01/14	2	105.50	1	105.00	103.00	1	2,199	0.05%
2019/01/11	0	0.00	2	106.75	107.00	-2	2,264	-0.09%
2019/01/10	76	106.98	77	107.39	105.00	-1	2,290	-0.04%
2019/01/09	41	104.33	3	102.50	102.50	38	2,259	1.68%
2019/01/08	0	0.00	1	99.60	99.10	-1	2,210	-0.05%
2019/01/07	0	0.00	2	99.90	99.60	-2	2,199	-0.09%
2019/01/04	3	98.27	0	0.00	95.60	3	2,174	0.14%
2019/01/03	87	102.97	87	102.54	103.00	0	2,158	0.00%
2019/01/02	0	0.00	1	102.00	98.50	-1	2,127	-0.05%
2018/12/28	0	0.00	3	100.03	100.50	-3	2,129	-0.14%
2018/12/27	3	99.40	4	100.63	99.40	-1	2,154	-0.05%
2018/12/26	4	98.65	10	101.50	97.80	-6	2,150	-0.28%
2018/12/25	9	100.56	3	102.00	99.70	6	2,179	0.28%
2018/12/24	9	102.83	6	103.25	103.50	3	2,178	0.14%
2018/12/22	3	102.83	1	104.50	102.00	2	2,160	0.09%
2018/12/21	5	104.80	6	107.17	106.00	-1	2,157	-0.05%
2018/12/20	1	107.50	1	108.50	110.00	0	2,126	0.00%
2018/12/19	4	110.38	4	111.75	109.50	0	2,110	0.00%
2018/12/18	8	111.00	4	110.00	109.00	4	2,094	0.19%
2018/12/14	5	114.40	1	117.00	113.50	4	2,052	0.19%
2018/12/13	4	116.75	3	117.33	117.50	1	2,019	0.05%
2018/12/11	0	0.00	11	110.95	115.00	-11	1,906	-0.58%
2018/12/10	7	105.79	0	0.00	105.00	7	1,857	0.38%
2018/12/07	1	112.00	2	113.25	110.50	-1	1,836	-0.05%
2018/12/06	2	107.50	2	111.75	106.50	0	1,786	0.00%
2018/12/05	2	105.00	4	108.88	111.00	-2	1,773	-0.11%
2018/12/04	4	110.50	4	112.25	109.00	0	1,754	0.00%
2018/12/03	7	110.79	4	112.00	110.50	3	1,771	0.17%
2018/11/30	3	104.33	12	107.63	111.00	-9	1,707	-0.53%
2018/11/29	2	100.25	1	100.50	101.00	1	1,598	0.06%
2018/11/28	0	0.00	1	99.70	101.00	-1	1,579	-0.06%
2018/11/27	1	98.10	0	0.00	99.00	1	1,557	0.06%
2018/11/23	0	0.00	2	94.10	93.10	-2	1,506	-0.13%
2018/11/22	2	92.95	0	0.00	92.20	2	1,490	0.13%
2018/11/19	1	97.80	0	0.00	98.50	1	1,502	0.07%
2018/11/16	2	96.65	2	98.10	98.00	0	1,489	0.00%
2018/11/15	0	0.00	2	93.05	93.60	-2	1,421	-0.14%
2018/11/14	3	92.23	2	92.45	92.30	1	1,415	0.07%
2018/11/12	0	0.00	3	90.60	92.20	-3	1,408	-0.21%
2018/11/09	1	91.00	2	90.00	92.20	-1	1,401	-0.07%
2018/11/08	2	92.70	2	89.85	92.80	0	1,383	0.00%
2018/11/02	1	85.40	3	87.23	86.80	-2	1,332	-0.15%
2018/11/01	0	0.00	2	83.20	83.20	-2	1,349	-0.15%
2018/10/31	0	0.00	1	80.00	80.00	-1	1,336	-0.07%
2018/10/26	1	78.50	0	0.00	77.20	1	1,356	0.07%
2018/10/25	0	0.00	1	76.70	76.70	-1	1,375	-0.07%
2018/10/24	1	80.50	0	0.00	80.10	1	1,396	0.07%
2018/10/19	3	82.07	43	81.33	82.00	-40	1,404	-2.85%
2018/10/18	3	79.87	3	79.20	79.20	0	1,331	0.00%
2018/10/17	0	0.00	1	75.80	75.00	-1	1,298	-0.08%
2018/10/16	1	74.00	0	0.00	74.50	1	1,314	0.08%
2018/10/11	1	72.10	0	0.00	70.80	1	1,385	0.07%
2018/10/05	1	78.60	0	0.00	78.60	1	1,476	0.07%
2018/10/03	20	81.80	0	0.00	80.00	20	1,506	1.33%
2018/09/28	1	83.30	1	83.50	83.80	0	1,678	0.00%
2018/09/27	0	0.00	2	84.50	84.70	-2	1,777	-0.11%
2018/09/26	0	0.00	5	84.60	84.90	-5	1,861	-0.27%
2018/09/20	1	83.80	0	0.00	83.30	1	1,989	0.05%
2018/09/14	2	86.50	3	85.50	85.20	-1	2,542	-0.04%
2018/09/13	0	0.00	3	82.63	83.40	-3	2,664	-0.11%
2018/09/12	6	80.18	1	81.80	80.10	5	2,886	0.17%
2018/09/11	3	83.40	1	84.30	83.10	2	2,933	0.07%
2018/09/10	1	84.00	0	0.00	83.70	1	2,995	0.03%
2018/09/07	3	88.40	3	87.43	85.00	0	3,062	0.00%
2018/09/03	0	0.00	1	93.90	92.70	-1	3,572	-0.03%
2018/08/30	3	96.80	5	96.90	96.00	-2	3,803	-0.05%
2018/08/29	2	98.40	6	98.27	98.70	-4	3,927	-0.10%
2018/08/28	4	97.58	9	98.28	98.00	-5	3,949	-0.13%
2018/08/27	14	96.37	0	0.00	97.50	14	3,938	0.36%
2018/08/16	1	95.90	1	93.70	94.80	0	3,950	0.00%
2018/08/13	2	90.70	2	93.15	91.70	0	3,908	0.00%
2018/08/09	1	98.80	1	98.50	98.40	0	3,869	0.00%
2018/08/08	354	102.13	353	102.28	100.00	1	3,860	0.03%	大買/大賣/
2018/08/06	0	0.00	1	99.00	98.70	-1	3,810	-0.03%
2018/08/03	232	98.07	234	98.14	98.40	-2	3,805	-0.05%	大買/大賣/
2018/08/02	2	94.10	0	0.00	93.60	2	3,776	0.05%
2018/08/01	3	96.23	11	97.80	97.70	-8	3,780	-0.21%
2018/07/31	13	96.08	0	0.00	96.20	13	3,752	0.35%
2018/07/30	1	97.50	5	97.60	98.00	-4	3,719	-0.11%
2018/07/24	0	0.00	1	97.20	99.00	-1	3,667	-0.03%
2018/07/23	0	0.00	12	98.80	98.00	-12	3,668	-0.33%
2018/07/20	12	96.30	0	0.00	95.60	12	3,643	0.33%
2018/07/19	1	100.50	0	0.00	100.00	1	3,602	0.03%
2018/07/18	21	103.48	1	99.30	100.00	20	3,602	0.56%
2018/07/17	0	0.00	1	105.00	103.00	-1	3,581	-0.03%
2018/07/16	7	107.79	2	110.25	107.00	5	3,573	0.14%
2018/07/13	6	111.75	35	110.79	113.50	-29	3,628	-0.80%
2018/07/12	102	109.92	68	109.14	108.50	34	3,613	0.94%	大買/
2018/07/11	1	106.50	1	109.00	106.50	0	3,583	0.00%
2018/07/10	1	106.50	1	109.00	107.50	0	3,569	0.00%
2018/07/09	7	111.29	0	0.00	108.00	7	3,519	0.20%
2018/07/06	7	120.43	10	120.55	119.50	-3	3,419	-0.09%
2018/07/05	5	120.40	3	122.00	116.50	2	3,345	0.06%
2018/07/04	1	120.00	0	0.00	124.00	1	3,232	0.03%
2018/07/03	3	118.67	5	117.60	114.50	-2	3,136	-0.06%
2018/07/02	1	115.00	0	0.00	115.00	1	3,084	0.03%
2018/06/29	0	0.00	3	117.83	117.50	-3	3,047	-0.10%
2018/06/28	1	112.00	0	0.00	115.00	1	2,986	0.03%
2018/06/27	13	124.31	9	122.89	115.50	4	2,890	0.14%
2018/06/26	417	124.99	418	123.37	128.00	-1	2,682	-0.04%	大買/大賣/
2018/06/25	1	123.00	7	122.36	120.50	-6	2,519	-0.24%
2018/06/22	3	121.67	5	121.60	125.00	-2	2,414	-0.08%
2018/06/21	1	116.50	9	120.67	121.00	-8	2,272	-0.35%
2018/06/20	0	0.00	4	110.88	112.50	-4	2,033	-0.20%
2018/06/19	3	116.00	0	0.00	116.00	3	1,959	0.15%
2018/06/15	1	115.50	6	114.83	115.00	-5	1,878	-0.27%
2018/06/14	9	116.67	8	116.50	116.00	1	1,784	0.06%
2018/06/13	197	121.13	193	121.22	119.00	4	1,683	0.24%	大買/大賣/
2018/06/12	163	114.71	161	115.07	116.00	2	1,582	0.13%	大買/大賣/
2018/06/11	361	110.39	363	111.16	114.50	-2	1,394	-0.14%	大買/大賣/
2018/06/08	3	102.17	8	102.89	104.50	-5	1,271	-0.39%
2018/06/07	5	98.96	25	98.47	98.50	-20	1,125	-1.78%
2018/06/06	1	96.30	18	96.94	97.50	-17	1,043	-1.63%
2018/06/04	18	91.82	8	91.80	91.80	10	867	1.15%
2018/06/01	2	91.00	1	92.40	90.30	1	857	0.12%
2018/05/31	0	0.00	2	91.30	91.20	-2	842	-0.24%
2018/05/30	2	90.60	0	0.00	90.10	2	833	0.24%
2018/05/29	1	89.80	0	0.00	91.00	1	824	0.12%
2018/05/28	0	90.70	0	0.00	91.10	0	823	0.00%
2018/05/25	2	90.50	4	90.10	91.20	-2	805	-0.25%
2018/05/24	0	87.30	0	0.00	87.30	0	770	0.00%
2018/05/22	1	87.60	0	0.00	87.40	1	775	0.13%
2018/05/21	0	0.00	2	87.60	88.00	-2	781	-0.26%
2018/05/18	11	86.93	0	0.00	86.70	11	783	1.40%
2018/05/15	3	89.10	8	90.80	88.50	-5	781	-0.64%
2018/05/14	9	89.08	0	0.00	90.80	9	791	1.14%
2018/05/11	0	0.00	1	89.40	89.00	-1	788	-0.13%
2018/05/10	1	89.40	0	0.00	89.50	1	789	0.13%
2018/05/09	1	88.80	10	90.45	89.70	-9	787	-1.14%
2018/05/03	0	0.00	1	85.70	85.80	-1	785	-0.13%
2018/05/02	0	0.00	1	86.20	86.60	-1	801	-0.12%
2018/04/27	2	84.50	3	84.50	84.60	-1	809	-0.12%
2018/04/26	10	87.20	0	0.00	86.40	10	811	1.23%
2018/04/24	1	88.50	0	0.00	89.10	1	823	0.12%
2018/04/23	0	0.00	1	90.70	90.80	-1	855	-0.12%
2018/04/20	0	0.00	1	93.20	93.40	-1	931	-0.11%
2018/04/19	5	96.06	3	95.53	94.10	2	938	0.21%
2018/04/18	5	92.14	7	91.63	92.70	-2	819	-0.24%
2018/04/17	1	90.50	0	0.00	90.00	1	779	0.13%
2018/04/16	4	89.95	0	0.00	90.40	4	772	0.52%
2018/04/13	1	88.70	1	89.90	89.60	0	757	0.00%
2018/04/12	0	0.00	1	87.90	87.80	-1	748	-0.13%
2018/04/10	1	87.50	0	0.00	86.70	1	789	0.13%
2018/04/03	1	88.70	1	88.30	88.30	0	791	0.00%
2018/03/31	1	87.90	0	0.00	87.40	1	784	0.13%
2018/03/28	1	88.10	0	0.00	87.90	1	784	0.13%
2018/03/27	0	0.00	1	87.30	88.00	-1	781	-0.13%
2018/03/23	0	0.00	2	86.75	86.60	-2	808	-0.25%
2018/03/21	2	88.30	0	0.00	88.20	2	802	0.25%
2018/03/20	0	0.00	1	88.60	88.40	-1	805	-0.12%
2018/03/19	3	89.23	1	89.20	88.60	2	808	0.25%
2018/03/14	1	88.00	0	0.00	88.70	1	737	0.14%
2018/03/12	83	86.50	83	87.15	86.80	0	722	0.00%
2018/03/09	0	0.00	1	84.70	84.50	-1	708	-0.14%
2018/03/06	1	83.90	0	0.00	83.80	1	703	0.14%
2018/02/23	0	0.00	1	82.80	83.60	-1	691	-0.14%
2018/02/22	1	83.40	0	0.00	81.70	1	694	0.14%
2018/02/07	0	0.00	1	83.50	82.80	-1	721	-0.14%
2018/02/06	2	81.05	0	0.00	80.90	2	727	0.28%
2018/02/05	2	86.40	0	0.00	86.40	2	711	0.28%
2018/02/02	0	0.00	2	88.10	88.20	-2	708	-0.28%
2018/01/31	1	87.00	2	88.10	86.90	-1	711	-0.14%
2018/01/30	2	86.20	0	0.00	86.20	2	707	0.28%
2018/01/26	0	0.00	1	87.70	88.60	-1	703	-0.14%
2018/01/25	3	87.60	0	0.00	87.50	3	711	0.42%
2018/01/24	0	0.00	1	89.80	89.10	-1	729	-0.14%
2018/01/23	1	89.90	0	0.00	89.80	1	732	0.14%
2018/01/22	2	92.00	2	91.75	91.20	0	721	0.00%
2018/01/18	3	91.10	4	90.70	90.40	-1	698	-0.14%
2018/01/17	7	91.79	3	91.90	90.60	4	693	0.58%
2018/01/16	5	90.90	3	91.07	91.10	2	661	0.30%
2018/01/15	0	0.00	1	87.10	87.30	-1	592	-0.17%
2018/01/10	0	0.00	1	84.60	83.50	-1	587	-0.17%
2018/01/08	1	86.50	1	87.00	86.00	0	605	0.00%
2018/01/05	33	87.15	67	87.18	87.40	-34	603	-5.63%
2018/01/04	39	85.82	1	85.60	87.00	38	579	6.56%
2018/01/03	2	84.50	0	0.00	84.20	2	582	0.34%
2018/01/02	0	0.00	1	84.50	84.70	-1	586	-0.17%