華擎 (3515)-合庫券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
217.5
漲跌
▼0.5
漲幅
-0.23%
成交量
335張
產業
上市電腦週邊類股
433人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華擎 (3515)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/10	2	218.00	0	0.00	218.00	2	2,041	0.10%
2024/05/09	1	221.00	1	222.50	220.50	0	2,043	0.00%
2024/05/06	2	221.71	4	219.53	217.00	-2	2,039	-0.10%
2024/05/03	1.1	228.00	1	219.50	219.50	0.1	2,032	0.00%
2024/04/29	1	227.00	1	230.50	232.00	0	2,024	0.00%
2024/04/26	0	0.00	3	227.00	222.50	-3	2,037	-0.15%
2024/04/25	0.1	226.50	0	0.00	222.00	0.1	2,043	0.00%
2024/04/18	1	241.50	1	237.50	236.50	0	2,066	0.00%
2024/04/16	1	235.92	4	236.63	232.50	-3	2,105	-0.14%
2024/04/15	1	254.50	0	0.00	246.00	1	2,121	0.05%
2024/04/12	1	260.50	1	263.00	260.50	0	2,116	0.00%
2024/04/10	0	0.00	1	260.00	257.50	-1	2,140	-0.05%
2024/04/09	2	259.50	0	0.00	261.50	2	2,144	0.09%
2024/04/08	2	262.50	3.1	262.99	258.50	-1.1	2,154	-0.05%
2024/04/03	0	0.00	2	251.00	253.00	-2	2,148	-0.09%
2024/04/02	1.1	252.53	0	0.00	253.50	1.1	2,157	0.05%
2024/03/29	0	254.50	4	254.38	254.00	-4	2,194	-0.18%
2024/03/28	3	259.33	0	0.00	258.00	3	2,209	0.14%
2024/03/27	3	263.50	0	0.00	261.00	3	2,257	0.13%
2024/03/22	0	0.00	2	275.00	268.50	-2	2,464	-0.08%
2024/03/21	6	271.50	3	272.17	271.00	3	2,539	0.12%
2024/03/20	2	265.25	1	264.50	260.00	1	2,568	0.04%
2024/03/19	1	258.50	5	254.10	254.00	-4	2,548	-0.16%
2024/03/18	1	255.00	3	253.83	254.50	-2	2,562	-0.08%
2024/03/14	0	0.00	0.1	257.00	253.00	-0.1	2,621	0.00%
2024/03/13	4	267.25	12	264.46	262.00	-8	2,740	-0.29%
2024/03/12	2.1	278.19	0	0.00	275.00	2.1	2,826	0.07%
2024/03/11	1	286.00	4	283.00	277.00	-3	2,841	-0.11%
2024/03/08	10.1	290.47	6	290.67	281.50	4.1	2,818	0.14%
2024/03/07	4	300.63	13	304.31	308.50	-9	2,719	-0.33%
2024/03/06	10	301.50	5	302.90	304.00	5	2,634	0.19%
2024/03/05	25	296.50	13	300.36	307.00	12	2,563	0.47%
2024/03/04	5	282.80	6.1	274.99	279.50	-1.1	2,418	-0.05%
2024/03/01	4	275.00	3	278.50	278.50	1	2,262	0.04%
2024/02/29	0	0.00	5	249.60	253.50	-5	2,161	-0.23%
2024/02/27	0	0.00	1	228.50	230.50	-1	2,064	-0.05%
2024/02/26	4.1	236.43	0	0.00	236.00	4.1	2,083	0.20%
2024/02/23	2	251.00	1	246.50	249.50	1	2,177	0.05%
2024/02/22	2	240.75	3	245.67	241.00	-1	2,210	-0.05%
2024/02/19	2	247.00	6	247.00	239.00	-4	2,206	-0.18%
2024/02/15	2	244.75	2	243.75	245.00	0	2,163	0.00%
2024/02/05	1	235.00	0	0.00	233.50	1	2,141	0.05%
2024/02/02	1	240.00	2	239.50	238.00	-1	2,138	-0.05%
2024/02/01	2	229.00	0	0.00	230.00	2	2,123	0.09%
2024/01/31	0	0.00	1	231.50	231.50	-1	2,121	-0.05%
2024/01/30	2	238.00	1	237.50	237.50	1	2,110	0.05%
2024/01/29	1	230.50	2	232.75	233.50	-1	2,095	-0.05%
2024/01/25	0	0.00	1	243.00	243.00	-1	2,110	-0.05%
2024/01/24	2	240.50	2	240.00	239.50	0	2,104	0.00%
2024/01/22	8	246.88	2	248.00	247.50	6	2,099	0.29%
2024/01/18	0	0.00	1	229.50	229.50	-1	2,075	-0.05%
2024/01/17	10	240.80	3	238.00	236.50	7	2,062	0.34%
2024/01/16	0	0.00	6	235.50	238.00	-6	2,063	-0.29%
2024/01/11	1	240.50	1	242.00	246.00	0	2,062	0.00%
2024/01/09	6	244.75	0	0.00	243.00	6	2,045	0.29%
2024/01/08	1	230.50	1	232.00	234.50	0	2,011	0.00%
2024/01/04	0	0.00	3	241.50	235.50	-3	2,031	-0.15%
2024/01/03	0	0.00	2	243.50	243.50	-2	2,027	-0.10%
2024/01/02	1	251.00	10	248.90	247.00	-9	2,022	-0.45%
2023/12/29	5	257.50	8	254.00	257.00	-3	2,007	-0.15%
2023/12/28	1	257.50	1	252.50	254.50	0	2,003	0.00%
2023/12/27	1	256.50	1	258.50	258.00	0	2,001	0.00%
2023/12/25	1	254.00	1	256.00	254.50	0	1,983	0.00%
2023/12/22	3	258.00	0	0.00	254.50	3	1,970	0.15%
2023/12/21	1	249.50	1	251.50	255.00	0	1,942	0.00%
2023/12/20	8	254.06	6	253.08	250.50	2	1,902	0.11%
2023/12/19	2	248.00	3	248.50	251.00	-1	1,830	-0.05%
2023/12/18	9	249.06	5	248.80	245.50	4	1,756	0.23%
2023/12/15	9	229.00	3	231.67	234.00	6	1,707	0.35%
2023/12/13	0	0.00	2	229.50	225.00	-2	1,613	-0.12%
2023/12/12	2	226.75	1	231.50	225.50	1	1,580	0.06%
2023/12/11	1	232.00	0.1	230.50	232.00	1	1,572	0.06%
2023/12/08	10	237.50	16	234.69	230.00	-6	1,519	-0.39%
2023/12/07	4.1	221.24	1	221.50	221.00	3.1	1,390	0.22%
2023/12/06	7	215.57	4	216.88	218.50	3	1,275	0.24%
2023/12/05	1	199.00	0	0.00	199.00	1	1,216	0.08%
2023/11/27	0	198.00	0	0.00	195.50	0	1,152	0.00%
2023/11/22	3	210.33	1	205.00	207.50	2	1,126	0.18%
2023/11/13	1	185.50	1	187.00	187.00	0	1,322	0.00%
2023/11/02	0	0.00	0.1	191.43	191.00	-0.1	1,475	-0.01%
2023/11/01	0.1	180.50	0	0.00	180.50	0.1	1,518	0.01%
2023/10/31	0	0.00	45	180.82	180.00	-45	1,553	-2.90%
2023/10/26	0	0.00	15	188.50	188.50	-15	1,693	-0.89%
2023/10/24	20	188.25	0	0.00	191.50	20	1,765	1.13%
2023/10/20	5	183.50	0	0.00	185.00	5	1,987	0.25%
2023/10/18	20	191.25	65	191.81	191.00	-45	2,179	-2.07%
2023/10/13	16	205.56	2	204.50	204.00	14	2,596	0.54%
2023/10/12	1	218.50	6	218.42	219.00	-5	2,725	-0.18%
2023/10/11	6	213.67	0	0.00	209.00	6	2,819	0.21%
2023/09/26	1	211.50	11	211.45	211.00	-10	3,804	-0.26%
2023/09/25	3	206.00	0	0.00	208.00	3	3,875	0.08%
2023/09/21	0	0.00	15	203.43	205.50	-15	3,976	-0.38%
2023/09/20	3	208.50	8	208.69	211.00	-5	3,988	-0.13%
2023/09/19	3	200.67	10	203.75	201.00	-7	3,970	-0.18%
2023/09/18	4	203.00	34	203.00	202.00	-30	4,067	-0.74%
2023/09/15	0	0.00	10.1	209.47	210.00	-10.1	4,183	-0.24%
2023/09/14	1	206.00	27.8	204.85	206.00	-26.8	4,245	-0.63%
2023/09/13	1	206.50	1	208.00	206.50	0	4,296	0.00%
2023/09/11	21	210.57	7	211.00	211.00	14	4,471	0.31%
2023/09/07	2	217.50	3	220.67	221.00	-1	4,725	-0.02%
2023/09/05	1	227.00	0	0.00	224.50	1	4,959	0.02%
2023/09/04	1	229.00	1	227.50	229.00	0	5,055	0.00%
2023/08/31	0	0.00	2	233.50	234.00	-2	5,113	-0.04%
2023/08/28	1	234.00	0	0.00	237.00	1	5,230	0.02%
2023/08/25	0	0.00	54.3	242.47	239.50	-54.3	5,297	-1.02%
2023/08/24	14	263.29	4.1	257.34	251.50	9.9	5,381	0.18%
2023/08/22	41	255.38	2	256.50	254.50	39	5,486	0.71%
2023/08/21	3.3	245.85	2	255.50	250.00	1.3	5,467	0.02%
2023/08/18	5	263.10	3	260.33	256.50	2	5,384	0.04%
2023/08/17	1	250.50	0	0.00	250.50	1	5,242	0.02%
2023/08/15	15	229.33	4	229.50	228.50	11	5,186	0.21%
2023/08/11	1	227.50	0	0.00	226.50	1	5,167	0.02%
2023/08/10	1	226.00	0	229.50	233.00	1	5,141	0.02%
2023/08/09	1	236.00	0	0.00	241.00	1	5,096	0.02%
2023/08/08	1	244.00	3	240.50	243.00	-2	5,064	-0.04%
2023/08/07	2	243.25	0	0.00	242.00	2	5,013	0.04%
2023/08/02	20	247.75	29	237.90	232.50	-9	4,919	-0.18%
2023/08/01	0	0.00	38	246.66	247.50	-38	4,868	-0.78%
2023/07/31	30	256.25	0	0.00	253.00	30	4,825	0.62%
2023/07/28	0	0.00	4	257.88	262.50	-4	4,767	-0.08%
2023/07/27	0	0.00	5	256.80	258.00	-5	4,732	-0.11%
2023/07/26	12.1	263.75	5	258.01	261.00	7.1	4,685	0.15%
2023/07/25	38	284.53	75	282.17	272.00	-37	4,593	-0.81%
2023/07/24	2	277.25	44	274.94	275.00	-42	4,448	-0.94%
2023/07/21	15	284.80	4	277.88	277.00	11	4,361	0.25%
2023/07/20	5	280.50	4	271.50	273.50	1	4,252	0.02%
2023/07/19	8	293.88	26	290.00	280.50	-18	4,158	-0.43%
2023/07/18	30	280.10	32	279.67	286.00	-2	4,029	-0.05%
2023/07/17	13	268.62	10	271.25	272.00	3	3,817	0.08%
2023/07/14	9	253.11	19.1	255.13	257.50	-10.1	3,659	-0.28%
2023/07/13	62	262.05	27.2	260.70	248.50	34.8	3,559	0.98%
2023/07/12	22.1	256.95	17	257.56	257.00	5.1	3,311	0.15%
2023/07/11	13	242.88	18	245.89	250.00	-5	3,085	-0.16%
2023/07/10	2	231.00	2	226.75	227.50	0	2,937	0.00%
2023/07/07	0	0.00	5	220.50	222.00	-5	2,909	-0.17%
2023/07/06	117	230.34	11	223.55	226.50	106	2,871	3.69%	大買/鉅額交易
2023/07/05	36	232.86	1	230.00	225.00	35	2,790	1.25%
2023/07/04	63	230.63	5	233.50	236.50	58	2,709	2.14%
2023/07/03	9	229.78	2	233.00	221.00	7	2,530	0.28%
2023/06/30	5	222.50	1	221.00	222.50	4	2,435	0.16%
2023/06/29	1	214.50	4	219.75	220.50	-3	2,393	-0.13%
2023/06/28	2	212.50	6	212.25	209.00	-4	2,311	-0.17%
2023/06/27	4	209.63	3	209.00	208.00	1	2,290	0.04%
2023/06/26	16	224.69	6	219.17	216.50	10	2,245	0.45%
2023/06/21	3	234.33	3	232.50	230.00	0	2,154	0.00%
2023/06/20	6.3	216.33	2	220.75	222.00	4.3	2,036	0.21%
2023/06/19	2	224.25	3	224.17	224.00	-1	1,980	-0.05%
2023/06/16	5	215.80	5.4	218.42	217.50	-0.4	1,924	-0.02%
2023/06/15	7	213.71	2.4	213.22	208.50	4.6	1,825	0.25%
2023/06/14	5.1	211.27	9	211.06	208.50	-3.9	1,766	-0.22%
2023/06/13	24	226.27	16.2	222.86	226.50	7.8	1,681	0.47%
2023/06/12	12	210.71	13	217.58	219.50	-1	1,533	-0.07%
2023/06/09	1	199.00	12.1	195.52	201.00	-11.1	1,388	-0.80%
2023/06/08	13	182.23	10	181.35	183.00	3	1,345	0.22%
2023/06/07	0	0.00	1.1	169.00	168.00	-1.1	1,299	-0.08%
2023/06/06	8	167.88	0.1	166.00	167.00	7.9	1,276	0.62%
2023/06/05	3.1	165.54	5.1	165.90	166.00	-2	1,248	-0.16%
2023/06/02	1	160.00	4	161.75	162.50	-3	1,210	-0.25%
2023/06/01	2	157.50	2	157.50	157.50	0	1,135	0.00%
2023/05/31	3	159.17	0	0.00	158.50	3	1,124	0.27%
2023/05/30	4.1	156.63	13	158.54	155.00	-8.9	1,050	-0.85%
2023/05/29	1.1	154.98	7	156.07	154.00	-6	968	-0.61%
2023/05/26	9.1	151.03	3	153.50	152.00	6.1	1,035	0.59%
2023/05/25	6	144.33	1	144.50	142.50	5	1,025	0.49%
2023/05/17	0	0.00	1	136.00	136.50	-1	1,049	-0.10%
2023/05/09	0	0.00	1	134.50	134.00	-1	1,161	-0.09%
2023/05/08	0	0.00	1	133.50	134.00	-1	1,169	-0.09%
2023/05/03	1	132.50	0	0.00	133.00	1	1,255	0.08%
2023/05/02	0	0.00	1	138.00	137.00	-1	1,264	-0.08%
2023/04/28	0	0.00	1	134.50	135.50	-1	1,294	-0.08%
2023/04/26	0	0.00	1	128.50	131.50	-1	1,329	-0.08%
2023/04/25	3	130.00	0	0.00	129.00	3	1,384	0.22%
2023/04/24	0.2	134.50	1	136.00	135.50	-0.8	1,384	-0.06%
2023/04/20	0	0.00	1	137.50	136.50	-1	1,457	-0.07%
2023/04/14	0	0.00	1	142.50	142.00	-1	1,689	-0.06%
2023/04/12	1	146.00	1	147.00	145.00	0	1,915	0.00%
2023/04/11	0	0.00	1	144.50	143.00	-1	1,988	-0.05%
2023/03/30	0	141.00	0	0.00	140.00	0	2,095	0.00%
2023/03/24	1	141.50	0	0.00	141.00	1	2,394	0.04%
2023/03/22	0.1	141.50	1	139.50	140.50	-0.9	2,910	-0.03%
2023/03/17	1	137.00	0	0.00	136.00	1	2,987	0.03%
2023/03/15	1	137.50	0	0.00	136.50	1	2,981	0.03%
2023/03/14	1	136.00	0	0.00	138.00	1	2,968	0.03%
2023/03/13	1	138.50	0	0.00	139.50	1	2,949	0.03%
2023/03/10	1.1	142.86	2.2	141.40	141.00	-1.1	2,948	-0.04%
2023/03/08	10	151.00	0	0.00	151.00	10	2,983	0.34%
2023/03/07	0	0.00	1	155.50	154.50	-1	3,007	-0.03%
2023/03/06	1	156.50	0	0.00	156.50	1	3,201	0.03%
2023/03/02	0	0.00	1	155.00	155.00	-1	3,289	-0.03%
2023/02/24	7	167.64	1	168.50	158.50	6	3,358	0.18%
2023/02/23	5	162.80	4	164.63	168.00	1	3,320	0.03%
2023/02/22	0	0.00	1.1	149.60	153.00	-1.1	3,407	-0.03%
2023/02/21	2	153.00	0	0.00	153.00	2	3,643	0.05%
2023/02/20	1	154.00	0	0.00	154.00	1	3,685	0.03%
2023/02/13	2	154.50	2	151.50	149.00	0	3,751	0.00%
2023/02/10	0	0.00	1	150.00	148.00	-1	3,716	-0.03%
2023/02/08	0.1	152.50	1	152.50	152.00	-0.9	3,802	-0.02%
2023/02/07	3	151.67	1	151.50	152.50	2	3,809	0.05%
2023/02/03	2.1	149.46	0	0.00	147.00	2.1	3,805	0.05%
2023/02/01	0.1	155.00	0	0.00	152.00	0.1	3,795	0.00%
2023/01/16	0	0.00	2	149.75	147.50	-2	4,084	-0.05%
2023/01/13	0	0.00	1.2	150.93	146.50	-1.2	4,062	-0.03%
2023/01/11	4	148.38	0.2	149.00	147.50	3.8	4,116	0.09%
2023/01/09	0	0.00	1	151.50	156.00	-1	4,065	-0.02%
2023/01/05	2	150.50	2.1	151.43	147.00	-0.1	3,990	0.00%
2023/01/04	2	148.50	2	151.00	149.00	0	3,891	0.00%
2023/01/03	6	149.17	8.4	149.25	149.00	-2.4	3,838	-0.06%
2022/12/30	2	142.75	1	142.50	142.00	1	3,662	0.03%
2022/12/29	2	140.00	4	144.75	143.00	-2	3,609	-0.06%
2022/12/26	0.2	138.17	0	0.00	138.50	0.2	3,492	0.01%
2022/12/23	92	139.33	5	138.70	140.50	87	3,467	2.51%
2022/12/22	0	0.00	1	135.50	136.50	-1	3,444	-0.03%
2022/12/21	2	135.25	1	138.00	133.00	1	3,430	0.03%
2022/12/20	3	134.33	1	146.50	135.50	2	3,393	0.06%
2022/12/19	3	140.67	3	141.83	141.00	0	3,335	0.00%
2022/12/16	4	151.13	3	148.00	148.50	1	3,307	0.03%
2022/12/15	10.1	149.82	9	151.22	151.00	1.1	3,199	0.03%
2022/12/14	0	0.00	2	142.50	143.50	-2	2,816	-0.07%
2022/12/13	5	130.70	1	132.50	130.50	4	2,739	0.15%
2022/11/30	0	0.00	1	129.00	130.00	-1	2,850	-0.04%
2022/11/29	3	130.17	2	127.50	128.50	1	2,828	0.04%
2022/11/28	7	135.71	7	132.50	132.50	0	2,782	0.00%
2022/11/25	0	0.00	1	126.50	136.50	-1	2,588	-0.04%
2022/11/23	1	123.00	1.2	122.54	122.00	-0.2	2,482	-0.01%
2022/11/22	1	127.00	0	0.00	126.50	1	2,426	0.04%
2022/11/21	1	130.00	2	132.50	129.50	-1	2,397	-0.04%
2022/11/18	5	125.40	7	126.71	131.50	-2	2,315	-0.09%
2022/11/17	6	118.83	5	119.20	124.50	1	2,118	0.05%
2022/11/14	0	0.00	2	103.50	104.50	-2	1,821	-0.11%
2022/11/11	3	102.83	3	104.50	101.50	0	1,799	0.00%
2022/11/10	1	106.50	0	0.00	105.00	1	1,741	0.06%
2022/11/09	0	0.00	1	104.50	106.00	-1	1,735	-0.06%
2022/11/08	3	104.67	5	105.40	102.00	-2	1,716	-0.12%
2022/11/07	4	103.75	4	105.25	103.50	0	1,709	0.00%
2022/11/04	3	103.17	0	0.00	101.00	3	1,644	0.18%
2022/11/03	0	0.00	2	102.25	103.00	-2	1,621	-0.12%
2022/11/02	1	100.00	1	100.50	101.00	0	1,601	0.00%
2022/11/01	0	0.00	1	98.50	99.20	-1	1,594	-0.06%
2022/10/31	1	100.00	0	0.00	98.00	1	1,580	0.06%
2022/10/28	1	102.50	3	100.17	98.80	-2	1,564	-0.13%
2022/10/27	3	101.50	1	102.50	102.50	2	1,543	0.13%
2022/10/26	4	102.13	3	103.50	100.50	1	1,477	0.07%
2022/10/25	8	100.25	7	99.60	99.10	1	1,347	0.07%
2022/10/24	1	96.50	2	96.90	98.00	-1	1,248	-0.08%
2022/10/21	1	91.80	0	0.00	91.40	1	1,193	0.08%
2022/10/19	1	91.30	2	94.00	94.70	-1	1,149	-0.09%
2022/10/18	1	90.80	1	90.30	91.00	0	1,074	0.00%
2022/09/26	1	88.40	0	0.00	86.50	1	1,141	0.09%
2022/09/21	1	98.00	2	100.55	97.30	-1	1,078	-0.09%
2022/09/20	1	104.98	0	0.00	103.00	1	1,048	0.10%
2022/09/16	0	0.00	1	108.00	103.00	-1	979	-0.10%
2022/09/15	3	108.50	3	108.17	107.00	0	962	0.00%
2022/09/14	5.1	108.89	4	110.25	108.00	1.1	919	0.12%
2022/09/13	2	103.75	1	109.50	107.00	1	772	0.13%
2022/09/06	1	88.90	0	0.00	88.90	1	750	0.13%
2022/09/01	1	94.60	0	0.00	94.50	1	765	0.13%
2022/08/24	1	98.30	0	0.00	98.30	1	732	0.14%
2022/08/15	0	0.00	0.2	99.10	98.80	-0.2	764	-0.03%
2022/08/04	0	0.00	0.3	94.00	94.70	-0.3	751	-0.04%
2022/07/29	0.2	100.74	0	0.00	100.00	0.2	788	0.03%
2022/07/27	1	96.30	1	96.90	98.40	0	786	0.00%
2022/07/21	1	104.00	2.3	104.06	105.50	-1.3	799	-0.16%
2022/07/20	1.1	102.18	0	0.00	101.00	1.1	800	0.14%
2022/07/18	0.1	101.50	0	0.00	99.50	0.1	734	0.01%
2022/07/14	0	0.00	1	94.40	96.10	-1	731	-0.14%
2022/07/13	1	107.50	1	108.50	107.00	0	724	0.00%
2022/07/08	1	114.00	0	0.00	113.50	1	714	0.14%
2022/07/06	1	106.50	1	107.50	105.50	0	708	0.00%
2022/07/05	1	111.50	1	106.00	106.50	0	716	0.00%
2022/07/01	0.1	110.00	0	0.00	105.50	0.1	749	0.01%
2022/06/30	0.1	110.50	0	0.00	109.00	0.1	771	0.01%
2022/06/23	0.1	115.50	0	0.00	115.00	0.1	898	0.01%
2022/06/21	1	121.50	1	122.50	121.00	0	899	0.00%
2022/06/20	0.1	121.00	2	121.00	117.50	-2	892	-0.22%
2022/06/17	3.1	124.05	1	125.00	123.00	2.1	872	0.24%
2022/06/16	1	139.00	1	141.00	135.00	0	828	0.00%
2022/06/14	0.4	141.90	0	0.00	142.50	0.4	874	0.04%
2022/06/01	0.1	155.00	0	0.00	154.50	0.1	1,100	0.01%
2022/05/30	1	155.50	1	154.50	156.00	0	1,165	0.00%
2022/05/27	1	147.00	0	0.00	148.00	1	1,184	0.08%
2022/05/25	2	150.50	1	151.50	149.50	1	1,256	0.08%
2022/05/24	0	150.50	0	0.00	148.50	0	1,275	0.00%
2022/05/13	1	156.00	1	157.50	157.50	0	1,408	0.00%
2022/05/11	0.2	155.00	0	0.00	155.00	0.2	1,415	0.01%
2022/04/26	0	0.00	25	161.32	167.00	-25	1,459	-1.71%
2022/04/20	0	175.00	0	0.00	176.50	0	1,475	0.00%
2022/04/15	0	0.00	2	170.00	170.00	-2	1,543	-0.13%
2022/04/13	2	174.50	3	175.17	175.50	-1	1,687	-0.06%
2022/04/11	0	179.00	0	0.00	177.00	0	1,752	0.00%
2022/04/07	1	185.00	0	0.00	186.50	1	1,768	0.06%
2022/04/01	4	209.25	3	206.50	205.50	1	1,798	0.06%
2022/03/31	7	210.21	9	213.89	215.00	-2	1,793	-0.11%
2022/03/30	25.1	202.80	0	0.00	202.50	25.1	1,814	1.38%
2022/03/29	1	198.00	0	0.00	199.50	1	1,825	0.05%
2022/03/18	1	200.50	0	0.00	203.50	1	2,212	0.05%
2022/03/17	1	204.00	0	0.00	203.50	1	2,317	0.04%
2022/03/14	2	194.77	3	197.67	201.00	-1	2,670	-0.04%
2022/03/11	2	199.50	2	203.75	201.00	0	2,715	0.00%
2022/03/08	1	213.00	1	216.00	205.00	0	2,793	0.00%
2022/03/07	1	211.50	0	0.00	212.00	1	2,876	0.03%
2022/03/04	2	227.25	1	229.00	229.00	1	2,974	0.03%
2022/03/03	1	236.50	2	240.75	239.50	-1	2,985	-0.03%
2022/03/02	1	235.00	1	238.00	238.00	0	3,020	0.00%
2022/03/01	1	240.00	2	233.50	242.00	-1	3,105	-0.03%
2022/02/25	1	214.50	2	222.75	225.00	-1	3,078	-0.03%
2022/02/24	0	0.00	24	215.52	212.00	-24	3,064	-0.78%
2022/02/23	84	215.43	60	221.15	221.00	24	3,108	0.77%
2022/02/22	3.1	212.90	0	0.00	213.00	3.1	3,149	0.10%
2022/02/21	0	0.00	151	233.43	234.50	-151	3,198	-4.72%	大賣/鉅額交易
2022/02/18	3	226.00	11	227.32	228.00	-8	3,346	-0.24%
2022/02/17	8	229.63	5	230.20	229.50	3	3,392	0.09%
2022/02/16	14	233.11	23	233.24	232.00	-9	3,483	-0.26%
2022/02/15	42	231.69	12	234.54	230.50	30	3,715	0.81%
2022/02/14	18	228.78	14	229.25	231.50	4	3,879	0.10%
2022/02/11	2	238.75	1	239.50	238.00	1	4,015	0.02%
2022/02/10	36	244.08	8	249.50	242.00	28	4,145	0.68%
2022/02/09	27	247.76	0	0.00	248.50	27	4,286	0.63%
2022/02/08	71	242.39	0	0.00	241.00	71	4,390	1.62%
2022/01/26	3.1	232.90	3	230.00	230.00	0.1	4,406	0.00%
2022/01/25	0.1	235.00	0	0.00	232.00	0.1	4,428	0.00%
2022/01/24	0	0.00	1	237.50	243.50	-1	4,481	-0.02%
2022/01/21	1	248.00	1	244.50	247.50	0	4,523	0.00%
2022/01/20	0.1	251.00	0	0.00	251.50	0.1	4,519	0.00%
2022/01/19	1	254.00	1	257.00	253.00	0	4,519	0.00%
2022/01/18	3	260.00	0	0.00	258.00	3	4,536	0.07%
2022/01/14	1.1	247.27	1	250.50	250.50	0.1	4,571	0.00%
2022/01/12	1	252.50	2	255.75	255.00	-1	4,789	-0.02%
2022/01/11	2	251.00	1	252.50	253.50	1	4,926	0.02%
2022/01/10	1	257.00	4	254.25	258.00	-3	4,988	-0.06%
2022/01/07	7	251.93	38.1	250.04	250.00	-31.1	4,977	-0.62%
2022/01/06	35	259.73	105	262.85	260.00	-70	4,929	-1.42%	大賣/
2022/01/05	97	267.45	45	265.06	262.00	52	4,848	1.07%
2022/01/04	8.1	280.18	4	285.25	277.50	4.1	4,832	0.08%
2022/01/03	53	282.12	1	288.50	280.00	52	4,833	1.08%
2021/12/30	1	281.00	3	280.33	281.50	-2	4,840	-0.04%
2021/12/29	2	276.50	1	276.50	278.00	1	4,842	0.02%
2021/12/28	2	281.50	8	279.00	282.50	-6	4,828	-0.12%
2021/12/27	4	273.00	4	276.50	272.50	0	4,794	0.00%
2021/12/24	5	278.40	9	277.11	277.50	-4	4,773	-0.08%
2021/12/23	5	265.90	35	266.51	267.50	-30	4,697	-0.64%
2021/12/22	7	270.00	3	271.33	270.00	4	4,711	0.08%
2021/12/21	0	0.00	2	269.75	268.50	-2	4,777	-0.04%
2021/12/20	2	271.50	3	279.00	269.00	-1	4,840	-0.02%
2021/12/17	6	277.67	3	276.00	272.00	3	4,866	0.06%
2021/12/16	4	278.38	4	281.50	278.00	0	4,870	0.00%
2021/12/15	7	274.57	8	279.81	279.50	-1	4,762	-0.02%
2021/12/14	17	274.21	29	273.55	264.50	-12	4,669	-0.26%
2021/12/13	17	279.88	41	285.54	269.00	-24	4,557	-0.53%
2021/12/10	49	280.04	18	283.25	283.00	31	4,419	0.70%
2021/12/09	6	282.08	3	285.50	287.50	3	4,341	0.07%
2021/12/08	8	266.19	5	275.90	286.50	3	4,216	0.07%
2021/12/07	4	256.38	42	253.35	260.50	-38	4,029	-0.94%
2021/12/06	8	242.38	2	245.25	246.00	6	3,943	0.15%
2021/12/03	33	249.85	75	250.71	250.50	-42	3,905	-1.08%
2021/12/02	80	248.36	2	250.50	246.50	78	3,886	2.01%
2021/12/01	20	242.20	10	249.05	250.00	10	3,819	0.26%
2021/11/30	7	237.86	10	242.25	239.00	-3	3,705	-0.08%
2021/11/29	28	225.54	28	225.96	226.00	0	3,576	0.00%
2021/11/26	2	231.75	2	233.25	227.00	0	3,527	0.00%
2021/11/25	5	243.90	3	241.50	236.00	2	3,475	0.06%
2021/11/24	3	232.50	16	235.97	229.50	-13	3,362	-0.39%
2021/11/23	0	0.00	1	232.50	231.00	-1	3,336	-0.03%
2021/11/19	4	239.75	4	243.50	240.50	0	3,285	0.00%
2021/11/18	8	251.44	0	0.00	248.00	8	3,237	0.25%
2021/11/17	12	242.00	18.1	243.36	258.50	-6.1	3,146	-0.19%
2021/11/16	21	242.14	5	235.20	235.00	16	2,983	0.54%
2021/11/15	6	238.25	4	237.50	239.00	2	2,925	0.07%
2021/11/12	6	238.75	11	234.86	241.50	-5	2,849	-0.18%
2021/11/11	3	228.00	3	237.50	237.50	0	2,615	0.00%
2021/11/10	6	206.67	6	209.67	216.00	0	2,457	0.00%
2021/11/09	12	202.42	8	201.94	205.50	4	2,324	0.17%
2021/11/08	4	194.50	4	192.13	195.00	0	2,192	0.00%
2021/11/05	10	184.45	12	186.75	184.50	-2	2,081	-0.10%
2021/11/01	0	0.00	4.1	181.52	180.00	-4.1	1,924	-0.21%
2021/10/29	2	178.00	0	0.00	173.50	2	1,860	0.11%
2021/10/25	0	0.00	2	166.00	166.00	-2	1,881	-0.11%
2021/10/22	0	0.00	2	168.50	170.00	-2	1,883	-0.11%
2021/10/21	17	177.03	16	177.25	169.50	1	1,892	0.05%
2021/10/20	52	177.41	49	177.67	183.00	3	1,785	0.17%
2021/10/19	28	175.38	27	180.11	183.00	1	1,690	0.06%
2021/10/18	2	168.25	4.2	175.09	177.50	-2.2	1,548	-0.14%
2021/10/15	1	158.50	0	0.00	161.50	1	1,456	0.07%
2021/10/14	0	0.00	60	159.00	159.50	-60	1,460	-4.11%
2021/10/13	70	158.79	10	159.00	158.00	60	1,473	4.07%
2021/10/12	0	0.00	48	157.21	154.50	-48	1,471	-3.26%
2021/10/08	94	162.67	46	164.64	162.00	48	1,449	3.31%
2021/10/07	25	161.40	25	166.00	162.00	0	1,417	0.00%
2021/10/04	0	0.00	1	154.50	155.50	-1	1,405	-0.07%
2021/10/01	0.1	155.00	0	0.00	152.00	0.1	1,412	0.00%
2021/09/29	40	160.48	40	160.20	159.00	0	1,375	0.00%
2021/09/28	32	163.56	51	162.14	164.50	-19	1,350	-1.41%
2021/09/27	25	154.90	7	157.50	157.50	18	1,283	1.40%
2021/09/24	0	0.00	31	154.44	163.50	-31	1,204	-2.57%
2021/09/23	30	149.33	2	150.75	149.00	28	1,173	2.39%
2021/09/17	1	144.00	2	144.75	146.50	-1	1,182	-0.08%
2021/09/13	1	144.50	1	145.00	145.50	0	1,396	0.00%
2021/09/09	1	138.50	0	0.00	141.00	1	1,543	0.06%
2021/09/08	1	140.00	0	0.00	139.00	1	1,667	0.06%
2021/09/07	1	147.50	0	0.00	146.00	1	1,775	0.06%
2021/09/06	0	0.00	2	145.25	144.50	-2	1,752	-0.11%
2021/08/25	13	143.04	13	138.92	143.50	0	1,778	0.00%
2021/08/24	10	135.00	11	138.09	135.50	-1	1,768	-0.06%
2021/08/23	1	131.50	0	0.00	134.50	1	1,752	0.06%
2021/08/17	1	134.50	0	0.00	130.50	1	1,741	0.06%
2021/08/16	2	134.25	1	135.00	137.50	1	1,736	0.06%
2021/08/13	1	138.50	0	0.00	139.50	1	1,725	0.06%
2021/08/12	1	145.50	1	144.00	144.00	0	1,715	0.00%
2021/08/11	2.3	148.18	6	149.42	147.00	-3.7	1,719	-0.22%
2021/08/10	4	157.75	2	156.00	156.00	2	1,693	0.12%
2021/08/09	0	0.00	3	161.17	160.00	-3	1,706	-0.18%
2021/08/06	0	0.00	1	162.50	162.50	-1	1,720	-0.06%
2021/08/04	2	168.75	0	0.00	170.00	2	1,775	0.11%
2021/08/03	1	168.00	1	171.00	168.50	0	1,818	0.00%
2021/08/02	3	173.33	2	174.75	171.50	1	1,866	0.05%
2021/07/30	5	175.20	187	174.73	168.50	-182	1,873	-9.71%	大賣/鉅額交易
2021/07/29	37	166.45	1	172.50	165.00	36	1,869	1.93%
2021/07/28	10	171.00	38	171.32	169.50	-28	1,966	-1.42%
2021/07/27	55	170.87	0	0.00	167.00	55	2,102	2.62%
2021/07/26	127	168.21	0	0.00	169.00	127	2,160	5.88%	大買/鉅額交易
2021/07/19	1	170.00	0	0.00	167.00	1	2,146	0.05%
2021/07/16	2	176.25	1	177.50	176.00	1	2,134	0.05%
2021/07/15	1	178.50	0	0.00	179.50	1	2,124	0.05%
2021/07/08	1	191.00	1	192.00	190.50	0	2,129	0.00%
2021/07/05	1	193.50	1	194.50	191.50	0	2,169	0.00%
2021/06/30	1	193.50	0	0.00	193.00	1	2,149	0.05%
2021/06/29	0	0.00	1	206.50	205.00	-1	2,124	-0.05%
2021/06/28	4	201.13	4	199.63	202.00	0	2,103	0.00%
2021/06/25	1	203.50	0	0.00	199.00	1	2,083	0.05%
2021/06/24	1	207.50	0	0.00	208.00	1	2,045	0.05%
2021/06/23	4	209.88	7	211.86	213.50	-3	2,010	-0.15%
2021/06/22	2	211.00	0.3	202.00	207.00	1.8	1,967	0.09%
2021/06/21	3	207.50	5	207.20	209.00	-2	1,880	-0.11%
2021/06/18	5	197.40	6	198.25	201.50	-1	1,812	-0.06%
2021/06/17	12	188.33	15	190.27	193.50	-3	1,747	-0.17%
2021/06/16	2	185.00	5	184.40	181.00	-3	1,632	-0.18%
2021/06/15	1	169.50	7	169.64	169.50	-6	1,535	-0.39%
2021/06/11	2	169.50	2	169.00	168.00	0	1,528	0.00%
2021/06/10	24	170.98	18.1	172.07	172.50	5.9	1,524	0.39%
2021/06/09	3.3	168.77	0	0.00	169.00	3.3	1,523	0.21%
2021/06/08	2	164.50	10	163.50	165.00	-8	1,560	-0.51%
2021/06/07	15	162.00	7	164.50	163.50	8	1,571	0.51%
2021/06/02	0	0.00	1	169.00	166.00	-1	1,559	-0.06%
2021/06/01	1	168.00	0	0.00	166.00	1	1,549	0.06%
2021/05/25	0	0.00	1	159.50	159.00	-1	1,573	-0.06%
2021/05/21	1	153.50	0	0.00	153.00	1	1,584	0.06%
2021/05/18	15	147.00	15	149.00	150.00	0	1,575	0.00%
2021/05/17	30	146.37	32	139.50	142.00	-2	1,573	-0.13%
2021/05/14	1	152.50	2	155.50	152.50	-1	1,547	-0.06%
2021/05/13	1	152.00	1	155.00	158.00	0	1,519	0.00%
2021/05/12	2	166.25	5	159.00	155.00	-3	1,491	-0.20%
2021/05/11	3	168.83	0	0.00	163.00	3	1,441	0.21%
2021/05/10	20	173.68	105	174.59	178.50	-85	1,396	-6.09%	大賣/
2021/05/07	1	171.00	1	172.00	174.00	0	1,339	0.00%
2021/05/06	56	169.75	3	170.17	166.50	53	1,317	4.02%
2021/05/05	92	175.88	60	175.72	176.00	32	1,283	2.49%
2021/05/04	18	175.50	17.6	176.91	185.50	0.4	1,172	0.03%
2021/05/03	8.7	176.01	3.1	177.05	169.00	5.6	1,022	0.55%
2021/04/29	0	0.00	0.1	170.50	170.50	-0.1	935	-0.01%
2021/04/28	17	156.71	17	156.12	155.00	0	890	0.00%
2021/04/27	13	157.27	43	157.29	157.00	-30	909	-3.30%
2021/04/26	30	157.33	0.3	157.50	157.50	29.7	913	3.26%
2021/04/23	17	158.29	19	158.50	159.00	-2	919	-0.22%
2021/04/22	20.1	157.75	20	157.00	156.50	0.1	925	0.01%
2021/04/21	2	162.00	0	0.00	161.50	2	916	0.22%
2021/04/20	0.1	163.00	0	0.00	163.50	0.1	914	0.01%
2021/04/19	0	0.00	3	168.00	165.00	-3	913	-0.33%
2021/04/16	80.3	160.79	81	163.78	166.00	-0.7	899	-0.08%
2021/04/15	0	0.00	55	155.64	157.00	-55	876	-6.28%
2021/04/14	55	154.82	0	0.00	155.50	55	875	6.28%
2021/04/13	34	162.93	30	161.00	157.50	4	863	0.46%
2021/04/12	0	0.00	78	165.22	166.50	-78	836	-9.32%
2021/04/09	77	162.34	1	163.00	163.00	76	802	9.47%
2021/04/08	0	0.00	11.2	161.50	164.00	-11.2	794	-1.41%
2021/04/07	11	160.00	30	160.03	160.00	-19	783	-2.42%
2021/04/06	30	159.75	2	160.75	160.00	28	784	3.57%
2021/04/01	1	159.50	0	0.00	160.50	1	786	0.13%
2021/03/31	1	161.00	23	162.76	160.50	-22	784	-2.81%
2021/03/30	20	159.48	0	0.00	160.00	20	774	2.58%
2021/03/26	2	158.50	0	0.00	158.50	2	773	0.26%
2021/03/24	1	157.00	0	0.00	156.50	1	768	0.13%
2021/03/23	0.2	157.00	0	0.00	156.00	0.2	777	0.03%
2021/03/22	2	158.25	0	0.00	158.50	2	774	0.26%
2021/03/15	0	0.00	71	157.82	160.50	-71	780	-9.10%
2021/03/12	72	157.44	3	158.00	155.50	69	780	8.84%
2021/03/05	1	151.00	0	0.00	151.50	1	781	0.13%
2021/03/03	2	156.50	0	0.00	156.50	2	785	0.25%
2021/02/26	2	158.00	4	156.75	156.00	-2	773	-0.26%
2021/02/25	2	153.50	0	0.00	153.50	2	748	0.27%
2021/02/23	3	155.00	3	155.00	155.00	0	777	0.00%
2021/02/18	2	150.00	0	0.00	150.00	2	779	0.26%
2021/02/17	0	0.00	4	148.50	149.50	-4	782	-0.51%
2021/02/04	0	0.00	1	143.00	143.00	-1	785	-0.13%
2021/02/02	2	141.25	0	0.00	141.50	2	830	0.24%
2021/02/01	2	138.25	0	0.00	139.50	2	861	0.23%
2021/01/22	0	0.00	0.2	151.50	151.00	-0.2	950	-0.02%
2021/01/21	1	154.50	0	0.00	152.00	1	949	0.11%
2021/01/15	0	0.00	0.1	160.52	157.00	-0.1	1,069	0.00%
2021/01/12	0	0.00	0.1	157.50	155.00	-0.1	1,146	-0.01%
2021/01/06	0	0.00	0	158.00	155.00	0	1,160	0.00%
2020/12/29	0	0.00	1	156.00	153.00	-1	1,189	-0.08%
2020/12/23	0.1	156.00	0	0.00	156.00	0.1	1,188	0.00%
2020/12/15	0.1	161.00	0	0.00	158.50	0.1	1,210	0.00%
2020/12/11	0.2	168.00	0	0.00	161.50	0.2	1,220	0.02%
2020/12/09	2	172.00	0	0.00	173.00	2	1,204	0.17%
2020/12/08	0	168.00	0	0.00	169.00	0	1,190	0.00%
2020/12/03	0	0.00	2	167.00	167.00	-2	1,215	-0.16%
2020/12/01	2	171.50	1	171.00	171.00	1	1,238	0.08%
2020/11/30	2	169.75	0	0.00	167.00	2	1,238	0.16%
2020/11/25	0	0.00	1	168.00	167.50	-1	1,324	-0.08%
2020/11/18	0	0.00	1	168.00	167.00	-1	1,696	-0.06%
2020/11/12	0	0.00	2	162.00	162.00	-2	1,892	-0.11%
2020/11/10	1	166.00	0	0.00	166.00	1	2,140	0.05%
2020/11/09	2	172.75	1	177.00	174.00	1	2,132	0.05%
2020/11/06	3	171.67	2	172.00	172.50	1	2,113	0.05%
2020/11/05	2	165.50	1	163.00	163.00	1	2,060	0.05%
2020/10/30	1	164.50	0	0.00	164.50	1	2,273	0.04%
2020/10/29	1	167.50	0	0.00	167.50	1	2,306	0.04%
2020/10/28	0	0.00	1	174.00	170.50	-1	2,313	-0.04%
2020/10/27	1	171.00	2	169.75	169.00	-1	2,275	-0.04%
2020/10/26	1	165.00	2	166.50	164.50	-1	2,231	-0.04%
2020/10/23	3	170.83	0	0.00	165.00	3	2,240	0.13%
2020/10/22	16	168.59	15	172.40	167.50	1	2,250	0.04%
2020/10/21	0	0.00	3	166.00	173.50	-3	2,266	-0.13%
2020/10/20	3	164.00	2	168.50	164.00	1	2,244	0.04%
2020/10/15	2	165.50	2	170.00	164.50	0	2,317	0.00%
2020/10/14	2	171.00	0	0.00	169.50	2	2,338	0.09%
2020/10/12	0	0.00	3	166.00	169.00	-3	2,440	-0.12%
2020/10/06	3	178.00	0	0.00	178.00	3	2,638	0.11%
2020/09/30	0	0.00	1	178.00	176.50	-1	2,767	-0.04%
2020/09/29	0	0.00	6	175.83	175.50	-6	2,912	-0.21%
2020/09/28	1	177.00	3	177.33	178.50	-2	3,058	-0.07%
2020/09/25	0	0.00	27	174.50	173.00	-27	3,189	-0.85%
2020/09/24	11	185.82	4	185.38	179.50	7	3,320	0.21%
2020/09/22	1	192.00	1	191.00	188.50	0	3,370	0.00%
2020/09/21	17	193.50	2	195.00	189.50	15	3,424	0.44%
2020/09/18	15	193.00	15	190.33	193.00	0	3,434	0.00%
2020/09/17	2	190.00	0	0.00	190.50	2	3,462	0.06%
2020/09/15	1	187.00	0	0.00	188.50	1	3,492	0.03%
2020/09/14	1	184.00	1	186.00	186.00	0	3,513	0.00%
2020/09/10	5	186.50	2	186.50	182.00	3	3,551	0.08%
2020/09/09	1	184.00	1	183.00	188.00	0	3,561	0.00%
2020/09/08	1	188.00	0	0.00	185.00	1	3,573	0.03%
2020/09/04	2	194.50	8	192.06	199.50	-6	3,884	-0.15%
2020/09/02	1	198.00	0	0.00	197.00	1	3,903	0.03%
2020/09/01	0	197.00	29	196.29	195.50	-29	3,919	-0.74%
2020/08/28	11	196.95	15	197.80	197.50	-4	4,003	-0.10%
2020/08/27	14	193.18	1	196.00	194.00	13	4,066	0.32%
2020/08/26	5	193.50	4	195.13	194.00	1	4,069	0.02%
2020/08/25	5	199.00	18	198.56	203.50	-13	4,036	-0.32%
2020/08/24	2	180.75	2	182.50	188.00	0	3,950	0.00%
2020/08/21	7	178.86	3	178.00	178.00	4	3,915	0.10%
2020/08/20	4	186.00	9	184.56	178.50	-5	3,960	-0.13%
2020/08/19	15	192.57	19	193.39	191.50	-4	4,033	-0.10%
2020/08/18	13	195.65	6	195.92	200.00	7	4,208	0.17%
2020/08/17	35	190.97	24	194.50	193.50	11	4,351	0.25%
2020/08/14	2	184.00	4	180.88	182.50	-2	4,355	-0.05%
2020/08/13	3	171.50	4	170.00	170.50	-1	4,345	-0.02%
2020/08/12	3	168.00	6	169.50	168.00	-3	4,377	-0.07%
2020/08/11	4	173.00	4	174.25	172.00	0	4,442	0.00%
2020/08/10	3	173.50	5	175.50	173.50	-2	4,578	-0.04%
2020/08/07	3	178.67	1	179.00	178.50	2	4,722	0.04%
2020/08/06	13	182.50	6	184.92	179.00	7	4,939	0.14%
2020/08/05	23	178.48	17	178.44	185.50	6	5,138	0.12%
2020/08/04	4	164.00	5	163.40	169.00	-1	5,108	-0.02%
2020/08/03	0	0.00	10	165.30	165.50	-10	5,098	-0.20%
2020/07/31	4	168.88	3	168.50	168.50	1	5,140	0.02%
2020/07/30	5	170.70	5	171.20	169.50	0	5,150	0.00%
2020/07/29	0	0.00	3	168.00	172.00	-3	5,187	-0.06%
2020/07/28	22	172.41	3	167.00	167.00	19	5,217	0.36%
2020/07/27	8	171.19	5	173.90	174.00	3	5,239	0.06%
2020/07/24	5	167.50	0	0.00	165.50	5	5,284	0.09%
2020/07/22	4	172.63	1	173.00	172.00	3	5,350	0.06%
2020/07/21	0	0.00	1	181.00	174.50	-1	5,381	-0.02%
2020/07/20	1	172.50	1	173.50	178.00	0	5,429	0.00%
2020/07/17	2	177.75	5	173.70	170.50	-3	5,538	-0.05%
2020/07/16	4	172.75	3	173.00	173.00	1	5,522	0.02%
2020/07/15	7	174.71	8	170.56	170.50	-1	5,579	-0.02%
2020/07/14	2	169.25	2	169.75	170.50	0	5,586	0.00%
2020/07/13	5	169.70	21	168.88	166.50	-16	5,620	-0.28%
2020/07/10	8	165.00	1	164.00	165.00	7	5,637	0.12%
2020/07/09	8	166.38	7	163.21	162.50	1	5,706	0.02%
2020/07/08	4	170.88	4	169.88	167.00	0	5,735	0.00%
2020/07/07	18	166.03	114.3	164.55	165.00	-96.3	5,738	-1.68%	大賣/
2020/07/06	4	158.00	9.2	160.28	158.00	-5.2	5,805	-0.09%
2020/07/03	5	150.20	22	151.05	150.50	-17	5,796	-0.29%
2020/07/02	0.2	144.00	1	143.00	144.00	-0.8	5,840	-0.01%
2020/07/01	8	141.63	1	141.00	142.50	7	5,994	0.12%
2020/06/30	2	141.75	2	143.00	140.00	0	6,121	0.00%
2020/06/29	1	136.00	1	136.50	136.00	0	6,231	0.00%
2020/06/24	0	0.00	1	140.50	139.50	-1	6,279	-0.02%
2020/06/23	1	141.00	0	0.00	140.50	1	6,277	0.02%
2020/06/22	0	0.00	4	140.63	141.50	-4	6,288	-0.06%
2020/06/19	6	139.50	2	139.75	139.00	4	6,313	0.06%
2020/06/18	1	141.50	0	0.00	140.50	1	6,320	0.02%
2020/06/17	0	0.00	3	138.83	138.50	-3	6,329	-0.05%
2020/06/16	1	140.00	0	0.00	141.00	1	6,337	0.02%
2020/06/15	14	142.57	1	142.00	139.00	13	6,395	0.20%
2020/06/12	25	144.08	19	141.11	144.50	6	6,449	0.09%
2020/06/11	2	150.75	11	151.82	148.00	-9	6,432	-0.14%
2020/06/09	8	143.56	2	147.00	148.00	6	6,234	0.10%
2020/06/08	3	144.17	2	143.00	143.00	1	6,258	0.02%
2020/06/05	3.6	147.78	8	149.75	147.50	-4.4	6,285	-0.07%
2020/06/04	3	145.33	3	147.33	150.50	0	6,265	0.00%
2020/06/03	6	145.17	4	145.13	144.50	2	6,213	0.03%
2020/06/02	23	140.59	9	138.22	138.00	14	6,119	0.23%
2020/06/01	4	141.38	1	141.50	141.50	3	6,145	0.05%
2020/05/29	7	138.00	7	138.02	141.00	0	6,172	0.00%
2020/05/28	2	140.25	7	139.93	136.00	-5	6,217	-0.08%
2020/05/27	3	137.50	1	139.00	139.00	2	6,225	0.03%
2020/05/26	2	142.00	8	147.00	143.00	-6	6,218	-0.10%
2020/05/25	306	151.11	8	148.06	148.00	298	6,180	4.82%	大買/鉅額交易
2020/05/22	6	144.50	12	141.04	139.00	-6	6,080	-0.10%
2020/05/21	0	0.00	13	137.35	142.00	-13	5,907	-0.22%
2020/05/20	14	124.96	17	126.18	129.50	-3	5,801	-0.05%
2020/05/19	4	121.50	2	122.50	122.00	2	5,788	0.03%
2020/05/18	7	122.21	3	124.00	119.50	4	5,828	0.07%
2020/05/15	6	131.83	6	131.58	128.50	0	5,845	0.00%
2020/05/14	11	128.32	18	130.47	128.00	-7	5,874	-0.12%
2020/05/13	22	130.93	44	128.80	127.00	-22	5,813	-0.38%
2020/05/12	95.1	127.00	14	126.93	127.00	81.1	5,654	1.43%
2020/05/11	7	120.21	8	120.00	121.00	-1	5,411	-0.02%
2020/05/08	11	117.45	0	0.00	116.50	11	5,363	0.21%
2020/05/07	4	117.13	10	117.25	116.00	-6	5,442	-0.11%
2020/05/05	8	117.81	6	119.42	114.00	2	5,586	0.04%
2020/05/04	41	117.16	35	114.79	119.00	6	5,649	0.11%
2020/04/30	21	116.90	21	118.12	117.00	0	5,680	0.00%
2020/04/29	16	115.88	2	115.75	116.00	14	5,738	0.24%
2020/04/28	5	120.90	9	122.94	120.00	-4	5,738	-0.07%
2020/04/27	11	122.41	6	122.92	122.00	5	5,716	0.09%
2020/04/24	2	124.00	0	0.00	122.50	2	5,662	0.04%
2020/04/23	10	124.65	13	122.42	123.00	-3	5,619	-0.05%
2020/04/22	30	120.50	28	120.54	125.00	2	5,597	0.04%
2020/04/21	3	116.83	5	118.40	116.50	-2	5,477	-0.04%
2020/04/20	22	118.57	19	118.24	117.50	3	5,427	0.06%
2020/04/17	10	119.30	13	118.73	115.50	-3	5,334	-0.06%
2020/04/16	12	120.08	4	123.25	119.50	8	5,251	0.15%
2020/04/15	19	123.63	16	121.09	122.00	3	5,178	0.06%
2020/04/14	3	121.33	4	123.25	125.00	-1	5,089	-0.02%
2020/04/13	21	122.36	19	121.45	120.00	2	4,984	0.04%
2020/04/10	8	125.88	6	123.75	124.00	2	4,882	0.04%
2020/04/09	16	132.41	11	128.73	127.00	5	4,739	0.11%
2020/04/08	11	132.27	17	128.97	126.00	-6	4,530	-0.13%
2020/04/07	17	132.91	21	129.50	134.00	-4	4,402	-0.09%
2020/04/06	21	117.21	22	119.05	122.50	-1	4,220	-0.02%
2020/04/01	7	110.57	6	110.42	111.50	1	4,037	0.02%
2020/03/31	11	107.50	5	106.70	106.00	6	3,877	0.15%
2020/03/30	3	100.50	2	99.20	103.50	1	3,700	0.03%
2020/03/27	2	94.20	1	99.40	94.20	1	3,634	0.03%
2020/03/26	2	99.80	2	97.90	97.60	0	3,602	0.00%
2020/03/25	0	0.00	1	98.50	95.90	-1	3,566	-0.03%
2020/03/24	1	95.80	0	0.00	94.50	1	3,518	0.03%
2020/03/20	3	86.40	1	87.20	88.90	2	3,434	0.06%
2020/03/19	7	85.90	9	81.41	80.90	-2	3,397	-0.06%
2020/03/18	2	89.40	1	92.50	87.00	1	3,319	0.03%
2020/03/17	3	88.20	3	88.40	90.50	0	3,244	0.00%
2020/03/16	1	87.50	2	86.75	84.50	-1	3,179	-0.03%
2020/03/13	1	82.90	2	83.95	86.10	-1	3,132	-0.03%
2020/03/12	1	89.50	12	91.54	88.70	-11	3,080	-0.36%
2020/03/11	4	99.55	4	95.85	94.60	0	3,023	0.00%
2020/03/10	5	99.06	6	100.00	105.00	-1	2,960	-0.03%
2020/03/09	2	99.65	2	101.75	98.20	0	2,913	0.00%
2020/03/06	2	106.50	0	0.00	106.50	2	2,867	0.07%
2020/03/05	3	110.67	3	110.00	110.00	0	2,839	0.00%
2020/03/04	8	109.44	7	107.14	107.50	1	2,772	0.04%
2020/03/03	3	112.17	3	113.83	111.00	0	2,702	0.00%
2020/03/02	6	108.58	1	108.50	105.00	5	2,563	0.20%
2020/02/27	10	108.95	11	101.86	102.50	-1	2,500	-0.04%
2020/02/26	3	112.00	4	112.38	107.50	-1	2,416	-0.04%
2020/02/25	6	111.58	4	113.25	109.50	2	2,399	0.08%
2020/02/24	0	0.00	1	107.50	105.50	-1	2,287	-0.04%
2020/02/21	1	106.50	0	0.00	107.00	1	2,234	0.04%
2020/02/20	9	110.72	5	111.80	110.50	4	2,186	0.18%
2020/02/19	1	107.00	0	0.00	105.50	1	2,102	0.05%
2020/02/18	9	112.89	10	109.65	108.50	-1	2,035	-0.05%
2020/02/17	8	119.38	2	121.00	120.50	6	1,939	0.31%
2020/02/14	0	0.00	5	118.00	118.00	-5	1,757	-0.28%
2020/02/13	2	111.25	5	109.30	107.50	-3	1,640	-0.18%
2020/02/10	25	107.94	28	109.32	107.00	-3	1,459	-0.21%
2020/02/07	3	110.00	4	110.50	107.50	-1	1,351	-0.07%
2020/02/06	1	107.50	74	105.74	109.00	-73	1,232	-5.92%
2020/02/05	48	101.20	10	100.15	102.50	38	1,126	3.37%
2020/02/04	12	96.54	10	94.15	95.70	2	1,007	0.20%
2020/02/03	0	0.00	1	92.40	92.00	-1	928	-0.11%
2020/01/31	10	87.65	13	86.59	89.80	-3	803	-0.37%
2020/01/30	0	0.00	1	81.00	81.70	-1	734	-0.14%
2020/01/20	1	83.80	1	84.10	84.30	0	748	0.00%
2020/01/16	6	83.67	3	84.47	81.20	3	739	0.41%
2020/01/15	0	0.00	3	80.93	82.80	-3	701	-0.43%
2020/01/14	0	0.00	1	79.00	79.00	-1	692	-0.14%
2020/01/10	0	0.00	5	80.06	80.40	-5	754	-0.66%
2020/01/09	2	79.10	4	81.00	79.10	-2	791	-0.25%
2020/01/08	0	0.00	9	79.76	79.80	-9	834	-1.08%
2020/01/07	4	79.28	2	79.20	78.30	2	894	0.22%
2020/01/06	0	0.00	2	78.60	78.70	-2	891	-0.22%
2020/01/03	0	0.00	1	78.60	78.00	-1	889	-0.11%
2020/01/02	1	77.80	1	77.80	77.80	0	920	0.00%
2019/12/30	2	75.20	1	75.20	75.40	1	918	0.11%
2019/12/27	1	76.10	0	0.00	76.00	1	923	0.11%
2019/12/24	2	76.15	0	0.00	76.10	2	972	0.21%
2019/12/19	1	78.20	6	78.17	78.10	-5	980	-0.51%
2019/12/16	1	76.00	0	0.00	76.60	1	1,006	0.10%
2019/12/13	1	78.20	0	0.00	77.10	1	1,014	0.10%
2019/12/12	0	0.00	1	79.50	79.30	-1	1,030	-0.10%
2019/12/09	1	79.60	0	0.00	79.00	1	1,197	0.08%
2019/12/05	1	78.40	4	78.35	77.90	-3	1,191	-0.25%
2019/12/03	3	77.43	0	0.00	77.60	3	1,185	0.25%
2019/11/26	1	77.90	0	0.00	78.30	1	1,163	0.09%
2019/11/25	1	76.80	0	0.00	77.20	1	1,155	0.09%
2019/11/22	18	82.01	15	80.70	78.40	3	1,146	0.26%
2019/11/21	2	78.80	1	77.00	80.00	1	1,078	0.09%
2019/11/15	8	77.49	7	78.04	77.30	1	1,033	0.10%
2019/11/08	1	74.10	0	0.00	74.30	1	1,006	0.10%
2019/10/31	1	75.50	0	0.00	75.10	1	982	0.10%
2019/10/30	0	0.00	11	76.30	76.20	-11	976	-1.13%
2019/10/29	6	75.37	0	0.00	75.20	6	971	0.62%
2019/10/28	1	79.30	0	0.00	78.80	1	944	0.11%
2019/10/23	4	80.78	3	80.37	78.60	1	879	0.11%
2019/10/18	0	0.00	4	77.30	77.60	-4	764	-0.52%
2019/10/17	3	77.23	0	0.00	77.30	3	738	0.41%
2019/10/15	5	74.44	8	75.46	78.30	-3	625	-0.48%
2019/10/14	1	70.70	0	0.00	71.20	1	545	0.18%
2019/10/08	1	73.50	8	74.45	71.90	-7	526	-1.33%
2019/10/07	5	71.10	1	70.50	70.40	4	486	0.82%
2019/10/02	2	72.75	2	71.25	71.10	0	472	0.00%
2019/09/25	0	0.00	1	69.20	69.50	-1	415	-0.24%
2019/09/19	2	71.50	5	71.02	68.90	-3	409	-0.73%
2019/09/18	1	71.40	0	0.00	71.40	1	394	0.25%
2019/09/17	1	70.70	1	72.20	71.60	0	388	0.00%
2019/09/16	3	70.57	5	68.90	71.40	-2	364	-0.55%
2019/09/12	12	70.93	3	70.50	70.00	9	329	2.73%
2019/09/11	1	65.70	0	0.00	67.60	1	196	0.51%
2019/09/09	0	0.00	1	60.70	60.60	-1	165	-0.61%
2019/09/03	0	0.00	1	58.70	58.80	-1	158	-0.63%
2019/08/27	1	58.30	1	58.30	58.40	0	158	0.00%
2019/08/23	1	59.00	0	0.00	59.40	1	157	0.63%
2019/08/22	0	0.00	1	59.70	59.50	-1	160	-0.62%
2019/08/16	1	59.30	0	0.00	59.40	1	157	0.63%
2019/08/13	17	59.52	1	59.30	59.40	16	153	10.42%
2019/08/12	0	0.00	1	57.30	57.80	-1	145	-0.69%
2019/07/29	0	0.00	1	59.90	60.10	-1	149	-0.67%
2019/07/24	1	58.70	0	0.00	58.70	1	150	0.67%
2019/07/18	1	59.00	0	0.00	58.90	1	151	0.66%
2019/07/10	1	60.40	2	60.30	60.40	-1	158	-0.63%
2019/07/05	15	59.40	0	0.00	59.20	15	158	9.49%
2019/07/04	15	59.47	0	0.00	59.40	15	160	9.33%
2019/06/26	15	62.64	2	62.70	62.70	13	179	7.25%
2019/06/11	1	60.50	0	0.00	60.40	1	235	0.42%
2019/05/13	0	0.00	6	58.52	58.60	-6	350	-1.71%
2019/05/09	1	59.50	1	59.50	60.00	0	350	0.00%
2019/05/08	1	60.40	0	0.00	60.80	1	346	0.29%
2019/05/06	2	61.45	0	0.00	61.10	2	349	0.57%
2019/04/29	1	62.30	0	0.00	62.10	1	346	0.29%
2019/04/26	1	63.00	0	0.00	62.70	1	346	0.29%
2019/04/12	3	63.80	0	0.00	63.70	3	351	0.85%
2019/04/03	1	65.40	0	0.00	65.30	1	341	0.29%
2019/04/01	1	62.90	0	0.00	62.90	1	328	0.30%
2019/03/28	1	62.50	0	0.00	62.70	1	323	0.31%
2019/03/22	0	0.00	1	66.00	64.80	-1	319	-0.31%
2019/03/21	1	66.10	1	66.10	65.50	0	317	0.00%
2019/03/18	1	63.20	1	63.30	63.10	0	292	0.00%
2019/03/08	1	59.90	15	58.97	58.90	-14	281	-4.97%
2019/03/06	5	62.20	0	0.00	62.30	5	270	1.85%
2019/03/04	10	61.85	1	61.70	62.30	9	270	3.33%
2019/02/18	0	0.00	12	58.67	61.20	-12	217	-5.51%
2019/02/15	6	55.87	0	0.00	55.70	6	190	3.15%
2019/02/14	0	0.00	2	56.30	56.30	-2	190	-1.05%
2019/02/13	1	56.00	1	57.10	55.70	0	190	0.00%
2018/12/18	1	54.50	1	53.80	53.80	0	220	0.00%
2018/12/17	0	0.00	1	55.30	55.30	-1	228	-0.44%
2018/12/12	0	0.00	1	54.30	54.30	-1	215	-0.47%
2018/12/11	2	53.25	0	0.00	53.10	2	212	0.94%
2018/11/19	2	51.90	5	52.16	52.30	-3	269	-1.11%
2018/11/05	0	0.00	1	49.85	49.45	-1	308	-0.32%
2018/10/29	2	46.80	0	0.00	46.80	2	337	0.59%
2018/10/16	0	0.00	1	50.10	49.90	-1	484	-0.21%
2018/10/12	3	47.65	0	0.00	48.50	3	489	0.61%
2018/10/11	1	47.30	5	48.00	47.70	-4	496	-0.81%
2018/09/26	1	56.30	3	56.23	55.30	-2	525	-0.38%
2018/09/18	1	52.70	0	0.00	52.70	1	519	0.19%
2018/09/12	1	51.00	0	0.00	51.20	1	560	0.18%
2018/09/10	3	55.90	1	52.20	52.50	2	556	0.36%
2018/09/07	0	0.00	2	58.60	57.30	-2	552	-0.36%
2018/09/05	1	61.80	2	62.40	61.70	-1	562	-0.18%
2018/09/04	2	61.50	0	0.00	61.50	2	571	0.35%
2018/08/29	1	62.40	1	63.90	63.50	0	642	0.00%
2018/08/28	1	61.20	3	61.57	61.00	-2	643	-0.31%
2018/08/24	2	59.95	0	0.00	60.40	2	669	0.30%
2018/08/17	5	66.40	0	0.00	66.00	5	734	0.68%
2018/08/15	0	0.00	1	66.30	66.30	-1	752	-0.13%
2018/08/13	1	67.90	0	0.00	66.50	1	764	0.13%
2018/08/07	4	70.70	0	0.00	70.20	4	798	0.50%
2018/08/06	1	68.90	0	0.00	70.00	1	794	0.13%
2018/08/02	1	69.00	0	0.00	68.00	1	879	0.11%
2018/07/26	4	70.65	2	71.70	69.50	2	983	0.20%
2018/07/25	0	0.00	3	68.63	70.30	-3	988	-0.30%
2018/07/17	1	67.00	2	67.05	65.60	-1	1,084	-0.09%
2018/07/16	2	65.00	0	0.00	64.70	2	1,080	0.19%
2018/07/04	0	0.00	3	69.00	67.30	-3	1,326	-0.23%
2018/07/02	1	65.00	0	0.00	65.00	1	1,396	0.07%
2018/06/29	0	0.00	2	66.40	66.30	-2	1,465	-0.14%
2018/06/28	0	0.00	3	65.73	66.00	-3	1,502	-0.20%
2018/06/27	1	65.60	0	0.00	65.20	1	1,522	0.07%
2018/06/25	3	66.70	0	0.00	65.50	3	1,546	0.19%
2018/06/22	2	68.65	0	0.00	68.60	2	1,604	0.12%
2018/06/21	2	70.35	0	0.00	70.10	2	1,719	0.12%
2018/06/20	3	72.03	0	0.00	71.60	3	1,821	0.16%
2018/06/15	0	0.00	4	74.40	73.20	-4	2,050	-0.20%
2018/06/14	3	73.27	0	0.00	73.30	3	2,137	0.14%
2018/06/12	1	74.50	12	74.53	74.80	-11	2,378	-0.46%
2018/06/08	1	82.90	0	0.00	81.00	1	2,466	0.04%
2018/06/07	0	0.00	3	80.20	80.40	-3	2,521	-0.12%
2018/06/01	1	79.60	0	0.00	79.20	1	3,159	0.03%
2018/05/29	0	0.00	1	78.20	77.90	-1	3,464	-0.03%
2018/05/28	5	79.12	1	79.00	78.20	4	3,548	0.11%
2018/05/18	0	0.00	1	75.90	75.00	-1	3,710	-0.03%
2018/05/17	1	75.40	0	0.00	75.20	1	3,709	0.03%
2018/05/16	1	80.40	0	0.00	78.00	1	3,695	0.03%
2018/05/11	0	0.00	1	78.80	78.00	-1	3,690	-0.03%
2018/05/09	2	79.35	3	79.57	79.20	-1	3,612	-0.03%
2018/05/03	1	73.50	0	0.00	73.50	1	3,601	0.03%
2018/05/02	4	78.88	3	76.37	75.30	1	3,637	0.03%
2018/04/30	1	78.20	6	78.07	77.30	-5	3,624	-0.14%
2018/04/27	10	77.70	5	77.14	79.60	5	3,603	0.14%
2018/04/26	1	76.00	0	0.00	73.50	1	3,514	0.03%
2018/04/24	1	77.00	0	0.00	76.30	1	3,506	0.03%
2018/04/23	1	80.50	0	0.00	80.20	1	3,487	0.03%
2018/04/18	0	0.00	1	82.00	80.70	-1	3,434	-0.03%
2018/04/17	1	83.30	1	84.00	83.00	0	3,412	0.00%
2018/04/16	0	0.00	1	83.20	82.90	-1	3,398	-0.03%
2018/04/13	2	87.00	0	0.00	86.10	2	3,374	0.06%
2018/04/12	1	88.60	1	86.50	86.30	0	3,326	0.00%
2018/04/11	10	88.70	1	87.80	87.30	9	3,333	0.27%
2018/04/10	6	86.70	14	86.61	86.00	-8	3,340	-0.24%
2018/04/09	1	88.80	1	90.10	90.50	0	3,308	0.00%
2018/04/03	2	92.35	0	0.00	91.80	2	3,262	0.06%
2018/04/02	2	95.50	3	95.40	94.10	-1	3,221	-0.03%
2018/03/31	1	93.80	1	93.20	92.30	0	3,151	0.00%
2018/03/30	2	92.70	0	0.00	88.30	2	3,118	0.06%
2018/03/27	2	95.40	0	0.00	95.40	2	3,090	0.06%
2018/03/26	9	100.04	14	99.59	95.00	-5	3,032	-0.16%
2018/03/23	11	93.85	11	94.40	97.10	0	2,911	0.00%
2018/03/22	5	95.10	5	94.18	91.60	0	2,799	0.00%
2018/03/21	6	98.95	7	98.51	97.00	-1	2,738	-0.04%
2018/03/20	1	100.00	3	99.77	102.00	-2	2,568	-0.08%
2018/03/19	20	99.52	19	98.84	100.50	1	2,479	0.04%
2018/03/16	2	95.35	1	94.00	93.60	1	2,302	0.04%
2018/03/15	2	93.00	2	94.00	94.00	0	2,243	0.00%
2018/03/14	3	90.17	5	89.16	88.50	-2	2,181	-0.09%
2018/03/13	11	89.10	2	89.00	90.00	9	2,135	0.42%
2018/03/12	1	87.30	7	87.26	85.00	-6	2,053	-0.29%
2018/03/09	10	94.66	0	0.00	92.00	10	1,963	0.51%
2018/03/08	14	95.07	32	95.32	97.50	-18	1,856	-0.97%
2018/03/07	5	95.42	6	95.38	93.00	-1	1,633	-0.06%
2018/03/06	2	91.25	2	91.10	90.20	0	1,437	0.00%
2018/03/05	35	93.03	12	92.99	89.40	23	1,420	1.62%
2018/03/01	0	0.00	8	86.28	83.40	-8	1,187	-0.67%
2018/02/27	0	0.00	2	82.00	82.50	-2	1,096	-0.18%
2018/02/26	2	81.65	0	0.00	79.50	2	1,021	0.20%
2018/02/23	0	0.00	3	76.30	76.30	-3	926	-0.32%
2018/02/22	0	0.00	24	69.50	69.40	-24	899	-2.67%
2018/02/21	24	70.30	0	0.00	69.60	24	897	2.67%
2018/02/12	2	66.25	1	67.00	65.90	1	883	0.11%
2018/02/07	1	67.50	0	0.00	66.20	1	883	0.11%
2018/01/31	0	0.00	1	76.30	76.20	-1	889	-0.11%
2018/01/30	2	78.85	2	80.05	77.50	0	885	0.00%
2018/01/29	3	81.73	1	82.00	83.00	2	865	0.23%
2018/01/26	2	79.10	4	77.98	79.40	-2	840	-0.24%
2018/01/25	3	79.03	1	78.00	76.70	2	831	0.24%
2018/01/24	1	76.10	0	0.00	74.50	1	791	0.13%
2018/01/22	5	72.70	5	72.50	72.60	0	765	0.00%
2018/01/17	0	0.00	1	72.90	71.40	-1	784	-0.13%
2018/01/15	1	71.10	0	0.00	70.50	1	807	0.12%
2018/01/02	1	69.30	0	0.00	68.20	1	936	0.11%