旺矽 (6223)-兆豐-新竹券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
496.5
漲跌
▲5.5
漲幅
+1.12%
成交量
1,205張
產業
上櫃半導體類股
656人加入追蹤

立即追蹤
本地時間:13:30

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

旺矽 (6223)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/07	3	493.83	1	496.00	496.50	2	3,860	0.05%
2024/06/06	3	502.43	1.1	503.28	491.00	2	3,915	0.05%
2024/06/05	1	489.10	4	493.63	498.00	-3	3,946	-0.08%
2024/06/04	2	486.00	0	0.00	484.00	2	4,023	0.05%
2024/06/03	0	495.50	1	489.50	490.00	-1	4,043	-0.02%
2024/05/31	3.1	491.55	1	489.99	482.00	2.1	4,048	0.05%
2024/05/30	0	498.50	2	497.50	493.50	-2	4,075	-0.05%
2024/05/29	0.1	484.00	1	497.76	492.00	-0.9	4,074	-0.02%
2024/05/28	1	498.06	1	513.84	495.50	0	4,055	0.00%
2024/05/27	4.1	506.01	0	504.71	497.50	4.1	4,023	0.10%
2024/05/24	4	510.45	4.2	502.59	509.00	-0.2	4,016	0.00%
2024/05/23	1.4	468.65	0.2	474.92	470.00	1.1	3,919	0.03%
2024/05/22	0.2	470.86	2	466.09	477.00	-1.8	3,910	-0.05%
2024/05/21	0	439.00	1	441.69	443.50	-1	3,937	-0.03%
2024/05/20	1.5	429.33	0	430.50	426.50	1.5	4,002	0.04%
2024/05/16	0	437.00	0	0.00	434.50	0	3,983	0.00%
2024/05/15	1.5	437.33	4	445.07	424.00	-2.5	4,007	-0.06%
2024/05/14	2	424.84	1	437.41	436.00	1	4,046	0.02%
2024/05/13	0	0.00	1	426.70	429.00	-1	4,014	-0.03%
2024/05/10	2.1	443.70	3	441.79	430.50	-1	4,014	-0.02%
2024/05/09	138.1	454.81	3.7	445.21	447.50	134.4	3,968	3.39%	大買/鉅額交易
2024/05/08	0.1	418.50	0.1	421.86	425.00	-0.1	3,899	0.00%
2024/05/07	2	417.46	2	413.00	412.00	0	3,865	0.00%
2024/05/06	1	402.86	1	421.00	398.00	0	3,823	0.00%
2024/05/03	2.7	413.21	1	412.50	406.50	1.7	3,771	0.04%
2024/05/02	5.1	434.47	2	431.25	427.50	3	3,736	0.08%
2024/04/30	9	443.00	15.2	439.70	443.00	-6.2	3,719	-0.17%
2024/04/29	4	421.49	4	425.77	431.00	0	3,637	0.00%
2024/04/26	3.2	399.72	6.6	407.07	402.00	-3.4	3,591	-0.10%
2024/04/25	7.6	389.67	7	393.29	381.00	0.6	3,604	0.02%
2024/04/24	5	402.90	8.6	403.00	402.50	-3.6	3,615	-0.10%
2024/04/23	0	0.00	1	391.50	386.00	-1	3,577	-0.03%
2024/04/22	7.6	381.53	3	378.15	368.50	4.6	3,573	0.13%
2024/04/19	5	386.47	2	400.75	397.50	3	3,606	0.08%
2024/04/18	12	400.42	3	405.79	393.50	9	3,626	0.25%
2024/04/17	4	395.73	2	397.25	414.00	2	3,632	0.06%
2024/04/16	1	377.00	0.2	377.13	376.50	0.8	3,740	0.02%
2024/04/15	1.1	391.12	1	398.04	390.50	0	3,875	0.00%
2024/04/12	4	390.75	4.3	407.47	408.00	-0.3	3,809	-0.01%
2024/04/11	0	0.00	24.1	356.87	371.00	-24.1	3,735	-0.65%
2024/04/10	0	345.00	2	342.00	337.50	-2	3,738	-0.05%
2024/04/09	0	0.00	0.1	335.06	325.00	-0.1	3,756	0.00%
2024/04/03	0.1	324.75	2	324.00	324.00	-1.9	3,918	-0.05%
2024/04/02	0	0.00	3	331.00	327.00	-3	3,928	-0.08%
2024/04/01	0.2	319.33	1	322.00	321.00	-0.9	3,891	-0.02%
2024/03/27	0	0.00	1	309.00	309.00	-1	3,883	-0.03%
2024/03/25	0	0.00	3	318.50	310.00	-3	3,910	-0.08%
2024/03/22	0	0.00	2	313.00	313.00	-2	3,915	-0.05%
2024/03/21	3	311.00	5	310.50	311.00	-2	3,914	-0.05%
2024/03/20	1	318.00	1	319.00	317.00	0	3,910	0.00%
2024/03/19	1	329.00	1	327.00	324.50	0	3,939	0.00%
2024/03/18	8	322.69	3.6	324.33	327.00	4.4	3,902	0.11%
2024/03/15	12	305.21	10	312.70	312.50	2	3,867	0.05%
2024/03/14	4	303.00	1	302.00	300.50	3	3,825	0.08%
2024/03/13	0	0.00	3	306.00	306.00	-3	3,812	-0.08%
2024/03/12	1	313.00	2.1	325.10	320.00	-1.1	3,767	-0.03%
2024/03/11	1	295.00	1	296.00	302.00	0	3,706	0.00%
2024/03/08	7.4	296.49	1.1	296.64	289.00	6.3	3,654	0.17%
2024/03/06	0	0.00	1	323.50	323.50	-1	3,530	-0.03%
2024/03/05	2	322.75	0.1	333.00	331.50	1.9	3,564	0.05%
2024/03/04	5.1	335.96	0	0.00	333.00	5.1	3,509	0.15%
2024/03/01	1	323.00	1	326.50	326.00	0	3,483	0.00%
2024/02/29	1.1	320.24	0	0.00	323.00	1.1	3,473	0.03%
2024/02/27	3	322.00	2.1	322.26	322.00	0.9	3,465	0.03%
2024/02/26	10.2	325.19	2	326.00	320.00	8.2	3,478	0.24%
2024/02/23	1.2	340.67	1.1	344.20	340.00	0.1	3,439	0.00%
2024/02/22	4	334.63	22	333.14	339.50	-18	3,400	-0.53%
2024/02/21	6	312.58	9	324.17	327.50	-3	3,281	-0.09%
2024/02/19	6.2	295.31	0	0.00	296.00	6.2	3,257	0.19%
2024/02/16	5	303.90	7	306.64	305.50	-2	3,264	-0.06%
2024/02/15	6	289.25	12.1	292.40	298.00	-6.1	3,261	-0.19%
2024/02/05	2.1	273.10	1.4	278.07	275.00	0.7	3,275	0.02%
2024/02/02	0	0.00	8	279.50	278.50	-8	3,359	-0.24%
2024/02/01	2.1	272.56	1.1	276.27	278.50	1	3,349	0.03%
2024/01/31	9	279.22	6.4	277.44	276.50	2.6	3,354	0.08%
2024/01/30	0	0.00	3	265.00	269.00	-3	3,312	-0.09%
2024/01/29	6	262.00	0	0.00	265.50	6	3,396	0.18%
2024/01/26	3.3	259.52	8	259.06	260.50	-4.7	3,450	-0.14%
2024/01/25	3.1	259.35	1.2	260.00	259.50	1.9	3,461	0.05%
2024/01/24	0.3	267.00	0.1	269.50	263.50	0.2	3,457	0.01%
2024/01/23	1.2	268.75	0	268.00	267.00	1.2	3,452	0.03%
2024/01/22	4	275.49	5	272.10	272.00	-1	3,432	-0.03%
2024/01/19	0	0.00	4.2	268.05	263.50	-4.2	3,380	-0.12%
2024/01/18	19	258.71	14	255.08	255.00	5	3,269	0.15%
2024/01/17	0	0.00	12	264.50	261.50	-12	3,219	-0.37%
2024/01/16	2	265.25	2	267.50	265.00	0	3,187	0.00%
2024/01/15	7	260.66	13	265.38	265.00	-6	3,135	-0.19%
2024/01/12	2.2	251.84	0.1	253.50	251.50	2.2	3,050	0.07%
2024/01/11	4.1	249.64	2	251.00	252.00	2	3,000	0.07%
2024/01/10	25	255.80	1	255.00	257.50	24	2,971	0.81%
2024/01/09	12	243.21	29	250.53	254.00	-17	2,809	-0.60%
2024/01/08	2	229.75	1	231.00	231.00	1	2,649	0.04%
2024/01/05	2	225.50	0	0.00	225.50	2	2,687	0.07%
2024/01/04	15	230.73	3	230.17	231.50	12	2,738	0.44%
2024/01/03	5	237.50	4.1	240.59	239.00	0.9	2,700	0.03%
2024/01/02	20	230.65	53	229.33	234.00	-33	2,616	-1.26%
2023/12/29	0.1	217.00	1	218.00	217.50	-0.9	2,431	-0.04%
2023/12/27	0	0.00	7	210.21	211.00	-7	2,442	-0.29%
2023/12/25	1	207.00	0	0.00	207.00	1	2,510	0.04%
2023/12/21	0	0.00	5	210.00	212.00	-5	2,566	-0.19%
2023/12/20	1	219.50	0	0.00	213.50	1	2,573	0.04%
2023/12/18	5	214.00	0	0.00	214.00	5	2,599	0.19%
2023/12/14	0	0.00	1	216.50	216.50	-1	2,692	-0.04%
2023/12/13	1	210.50	0	0.00	211.00	1	2,668	0.04%
2023/12/11	5	210.50	0	0.00	209.50	5	2,895	0.17%
2023/12/08	2	210.00	7	210.64	208.50	-5	2,904	-0.17%
2023/12/06	0.1	211.50	0	0.00	208.50	0.1	3,000	0.00%
2023/12/05	4	207.63	0	0.00	207.50	4	3,053	0.13%
2023/12/04	2	216.00	0	0.00	211.50	2	3,095	0.06%
2023/12/01	21	218.71	0	0.00	216.00	21	3,152	0.67%
2023/11/30	5	217.60	1	218.50	219.00	4	3,267	0.12%
2023/11/28	1	211.50	1	214.50	215.00	0	3,291	0.00%
2023/11/27	5	211.30	0	0.00	208.50	5	3,303	0.15%
2023/11/24	0	0.00	0.2	215.00	214.50	-0.2	3,315	0.00%
2023/11/22	1.1	224.59	2	225.25	226.00	-0.9	3,324	-0.03%
2023/11/21	1	223.00	2.3	222.87	223.00	-1.3	3,345	-0.04%
2023/11/20	1	223.00	13	222.31	223.00	-12	3,361	-0.36%
2023/11/17	0	0.00	3	228.36	224.50	-3	3,381	-0.09%
2023/11/16	3	226.50	1	222.00	226.00	2	3,327	0.06%
2023/11/15	0	0.00	2	223.75	223.50	-2	3,324	-0.06%
2023/11/14	1	223.50	4	222.65	223.00	-3	3,341	-0.09%
2023/11/13	4.1	225.73	12	226.08	226.50	-8	3,348	-0.24%
2023/11/10	7	218.71	10	217.60	218.00	-3	3,294	-0.09%
2023/11/09	4	215.50	6.1	215.81	214.00	-2.1	3,230	-0.06%
2023/11/08	2	210.75	2	214.50	215.00	0	3,273	0.00%
2023/11/07	0	0.00	2.2	213.53	213.50	-2.2	3,391	-0.07%
2023/11/06	15.1	210.42	4.3	210.56	211.50	10.8	3,438	0.31%
2023/11/03	14.3	203.16	2.1	201.06	203.00	12.2	3,443	0.35%
2023/11/02	0.2	194.18	20	193.00	196.50	-19.8	3,396	-0.58%
2023/11/01	23.2	185.14	0.4	186.56	186.00	22.8	3,402	0.67%
2023/10/31	1.1	191.45	0	0.00	189.00	1.1	3,417	0.03%
2023/10/30	0	0.00	3	195.17	196.50	-3	3,498	-0.09%
2023/10/27	0.1	194.50	0	0.00	192.50	0.1	3,576	0.00%
2023/10/26	1	193.50	0	0.00	192.00	1	3,713	0.03%
2023/10/25	1	199.00	2	200.00	198.00	-1	3,874	-0.03%
2023/10/24	0.1	198.50	0	0.00	198.50	0.1	3,931	0.00%
2023/10/20	2.2	190.68	1	190.00	193.50	1.2	4,176	0.03%
2023/10/19	2	196.00	0.5	193.50	194.00	1.5	4,201	0.04%
2023/10/18	1.2	199.15	0	0.00	201.00	1.2	4,193	0.03%
2023/10/17	0.1	207.00	0	0.00	207.00	0.1	4,181	0.00%
2023/10/16	1.2	208.02	1.1	207.14	207.00	0.1	4,288	0.00%
2023/10/13	11.1	215.95	10.1	214.50	214.50	1	4,308	0.02%
2023/10/12	0.1	205.50	0	0.00	211.50	0.1	4,323	0.00%
2023/10/11	3	198.83	13	198.77	198.00	-10	4,416	-0.23%
2023/10/06	1	206.99	0	0.00	205.50	1	4,503	0.02%
2023/10/04	4	207.00	0	0.00	205.50	4	4,558	0.09%
2023/10/03	5	211.00	0	0.00	209.00	5	4,556	0.11%
2023/10/02	6	211.42	3	211.50	213.00	3	4,587	0.07%
2023/09/28	0.1	206.50	0	0.00	205.00	0.1	4,594	0.00%
2023/09/27	2	201.75	0	208.00	205.50	2	4,638	0.04%
2023/09/26	1.1	208.73	0	0.00	204.50	1.1	4,749	0.02%
2023/09/25	1	211.50	2	212.00	211.00	-1	4,841	-0.02%
2023/09/22	1	207.00	0	0.00	212.00	1	4,854	0.02%
2023/09/21	7.1	205.75	1.3	207.56	207.00	5.8	4,855	0.12%
2023/09/20	2	212.00	1	219.00	212.50	1	4,812	0.02%
2023/09/19	0	0.00	1	217.00	216.00	-1	4,785	-0.02%
2023/09/18	1	213.00	1	213.00	212.50	0	4,750	0.00%
2023/09/15	4	220.00	3	224.00	217.50	1	4,789	0.02%
2023/09/14	4	217.25	4	217.63	219.00	0	4,687	0.00%
2023/09/13	1	208.00	7	209.00	208.50	-6	4,626	-0.13%
2023/09/12	3.1	211.10	8	210.38	210.00	-4.9	4,745	-0.10%
2023/09/11	6	206.83	2	205.00	205.00	4	4,753	0.08%
2023/09/08	0	0.00	0	210.50	214.00	0	4,732	0.00%
2023/09/07	2	211.75	8.1	212.98	213.50	-6.1	4,749	-0.13%
2023/09/06	1	208.00	2	207.76	208.50	-1	4,754	-0.02%
2023/09/05	3.1	202.57	12.1	206.26	210.00	-9	4,819	-0.19%
2023/09/04	1.2	195.33	3	198.67	199.50	-1.8	4,793	-0.04%
2023/09/01	2	196.00	2	192.00	191.50	0	4,882	0.00%
2023/08/31	1.1	197.00	3	194.50	197.00	-1.9	4,881	-0.04%
2023/08/30	5	194.20	11	194.41	194.50	-6	4,947	-0.12%
2023/08/29	7	190.21	2	190.00	191.00	5	4,943	0.10%
2023/08/28	4.1	194.84	0	0.00	192.00	4.1	4,945	0.08%
2023/08/25	5	192.70	0	0.00	191.00	5	4,953	0.10%
2023/08/24	1.1	193.97	0	0.00	193.00	1.1	5,016	0.02%
2023/08/23	4	191.00	12.1	193.49	191.00	-8.1	5,105	-0.16%
2023/08/22	4	194.88	0	0.00	193.00	4	5,308	0.08%
2023/08/21	1	195.00	0	0.00	196.00	1	5,429	0.02%
2023/08/18	1	203.00	3	198.50	197.00	-2	5,480	-0.04%
2023/08/17	2.3	199.41	5.1	201.00	202.00	-2.8	5,579	-0.05%
2023/08/16	3.1	197.50	1	192.00	198.50	2.1	5,784	0.04%
2023/08/15	7	194.36	1	194.92	192.00	6	5,884	0.10%
2023/08/14	2	191.75	0	0.00	189.50	2	5,911	0.03%
2023/08/11	4.1	199.48	3	200.00	196.50	1.1	5,957	0.02%
2023/08/10	3	186.83	6	190.42	187.00	-3	5,894	-0.05%
2023/08/09	9	199.17	4	199.00	197.50	5	5,826	0.09%
2023/08/08	1	189.50	0	190.00	191.00	1	5,773	0.02%
2023/08/07	0	0.00	6.1	194.96	194.00	-6.1	5,764	-0.10%
2023/08/04	8.1	190.63	0	0.00	190.50	8.1	5,737	0.14%
2023/08/02	13	187.81	7	191.57	187.50	6	5,750	0.10%
2023/08/01	5	204.40	10	204.70	203.00	-5	5,673	-0.09%
2023/07/31	2	205.50	3.1	210.75	205.00	-1.1	5,619	-0.02%
2023/07/28	8	204.28	12	206.05	212.00	-4	5,473	-0.07%
2023/07/27	10.1	200.85	4.1	200.88	202.00	6	5,305	0.11%
2023/07/26	3	199.83	4	203.24	198.50	-1	5,255	-0.02%
2023/07/25	0	201.00	16.2	200.19	198.00	-16.2	5,153	-0.31%
2023/07/24	4	189.13	2	188.75	186.50	2	5,008	0.04%
2023/07/21	10.1	186.91	9	184.22	187.50	1.1	4,981	0.02%
2023/07/20	3	186.00	3	185.50	185.50	0	4,973	0.00%
2023/07/19	8	187.81	4	189.50	187.00	4	4,947	0.08%
2023/07/18	4	181.62	2	184.50	182.50	2	4,886	0.04%
2023/07/17	7.1	184.58	12	188.29	183.00	-4.9	4,872	-0.10%
2023/07/14	5.1	187.12	16.2	183.03	186.50	-11.1	4,816	-0.23%
2023/07/13	1	174.50	11.2	179.47	178.00	-10.2	4,702	-0.22%
2023/07/12	0	0.00	2	176.00	175.00	-2	4,646	-0.04%
2023/07/11	7	173.86	6	175.67	177.00	1	4,729	0.02%
2023/07/10	1.1	174.95	0	0.00	173.50	1.1	4,758	0.02%
2023/07/07	15.3	176.80	0	0.00	174.50	15.3	4,912	0.31%
2023/07/06	0.1	178.00	40	178.39	176.50	-39.9	4,912	-0.81%
2023/07/05	2	179.50	8	179.19	179.50	-6	4,885	-0.12%
2023/07/04	10	177.90	2	177.50	181.50	8	4,836	0.16%
2023/07/03	5	185.80	6.1	183.80	186.00	-1.1	4,712	-0.02%
2023/06/29	1	171.00	0	0.00	171.00	1	4,621	0.02%
2023/06/28	5	167.60	0	0.00	167.50	5	4,644	0.11%
2023/06/27	1.1	169.55	0	0.00	169.50	1.1	4,723	0.02%
2023/06/26	4.1	173.49	3	174.50	172.50	1.1	4,762	0.02%
2023/06/21	5	173.00	3	176.33	175.50	2	4,897	0.04%
2023/06/20	0	0.00	3	169.33	173.00	-3	5,389	-0.06%
2023/06/19	1	170.50	4	169.00	170.50	-3	5,648	-0.05%
2023/06/16	8	172.25	452	175.39	169.50	-444	5,760	-7.71%	大賣/鉅額交易
2023/06/15	5	174.00	24	173.98	172.50	-19	5,629	-0.34%
2023/06/14	7	172.79	12	170.83	171.00	-5	5,576	-0.09%
2023/06/13	16	171.97	22	171.75	171.50	-6	5,539	-0.11%
2023/06/12	3.1	168.81	5	172.10	169.00	-2	5,470	-0.04%
2023/06/09	65	169.67	7	169.79	169.50	58	5,411	1.07%
2023/06/08	24	172.46	3	170.50	170.00	21	5,290	0.40%
2023/06/07	25	173.34	22	172.66	177.00	3	5,236	0.06%
2023/06/06	3	165.33	6	166.17	165.00	-3	5,157	-0.06%
2023/06/05	457	169.55	1	170.00	168.00	456	5,138	8.87%	大買/鉅額交易
2023/06/01	0	0.00	9	162.50	163.50	-9	5,050	-0.18%
2023/05/31	4	165.63	12	164.25	163.00	-8	5,042	-0.16%
2023/05/30	2	167.50	215	164.25	167.00	-213	4,973	-4.28%	大賣/鉅額交易
2023/05/29	137.2	161.92	3	165.00	162.50	134.2	4,880	2.75%	大買/鉅額交易
2023/05/26	18	161.83	56	165.21	163.00	-38	4,792	-0.79%
2023/05/25	108	160.77	4	158.88	159.50	104	4,585	2.27%	大買/鉅額交易
2023/05/24	8	154.25	4	155.50	155.50	4	4,474	0.09%
2023/05/23	4	150.38	11	152.45	154.50	-7	4,413	-0.16%
2023/05/22	10	151.95	15.1	151.81	147.00	-5.1	4,268	-0.12%
2023/05/19	6.1	145.01	15.1	146.00	147.00	-9	3,996	-0.23%
2023/05/18	3	140.33	13	140.77	142.00	-10	3,851	-0.26%
2023/05/17	8	141.56	4.5	142.11	141.00	3.5	3,785	0.09%
2023/05/16	7	140.00	21	139.71	142.00	-14	3,684	-0.38%
2023/05/15	0	0.00	92	134.61	134.50	-92	3,589	-2.56%
2023/05/12	0	0.00	237	136.33	136.00	-237	3,609	-6.57%	大賣/鉅額交易
2023/05/11	111	133.79	0	0.00	133.50	111	3,594	3.09%	大買/鉅額交易
2023/05/10	0	0.00	4	134.88	134.50	-4	3,688	-0.11%
2023/05/09	34	135.00	437	136.61	136.00	-403	3,739	-10.78%	大賣/鉅額交易
2023/05/08	0	135.50	4	136.13	134.50	-4	3,751	-0.11%
2023/05/05	105	134.96	3.1	134.98	134.50	101.9	3,757	2.71%	大買/鉅額交易
2023/05/04	9	129.94	3	130.50	130.50	6	3,765	0.16%
2023/05/03	51	130.48	1	130.50	131.00	50	3,789	1.32%
2023/05/02	57	130.89	3	131.00	131.50	54	3,830	1.41%
2023/04/28	332.1	128.53	0	0.00	128.50	332.1	3,866	8.59%	大買/鉅額交易
2023/04/27	29	126.16	5	125.50	126.50	24	3,862	0.62%
2023/04/26	56	125.03	4	125.25	126.50	52	3,850	1.35%
2023/04/25	3	126.17	3.1	125.34	124.00	-0.1	3,835	0.00%
2023/04/24	1	131.00	0	0.00	129.50	1	3,798	0.03%
2023/04/21	4	131.00	313	130.82	128.50	-309	3,808	-8.11%	大賣/鉅額交易
2023/04/20	17	137.03	3	137.67	135.00	14	3,883	0.36%
2023/04/19	322	138.56	3	139.00	138.00	319	3,863	8.26%	大買/鉅額交易
2023/04/18	12.2	139.78	4	139.25	138.00	8.2	3,838	0.21%
2023/04/17	4.2	142.38	1	139.50	142.50	3.2	3,803	0.08%
2023/04/14	21	142.02	1	140.50	140.00	20	3,739	0.53%
2023/04/13	1.1	140.64	0	0.00	136.50	1.1	3,639	0.03%
2023/04/12	7	138.57	15	141.63	141.50	-8	3,592	-0.22%
2023/04/11	8	135.44	0	0.00	135.50	8	3,426	0.23%
2023/04/10	2	133.00	0	0.00	133.00	2	3,410	0.06%
2023/04/07	2	134.50	0	0.00	134.50	2	3,429	0.06%
2023/04/06	1	132.00	0	0.00	132.00	1	3,418	0.03%
2023/03/31	2	136.50	0	0.00	135.00	2	3,427	0.06%
2023/03/30	1	135.50	0	0.00	137.00	1	3,412	0.03%
2023/03/29	1.1	133.73	0	0.00	134.50	1.1	3,425	0.03%
2023/03/28	13	135.12	2	134.50	136.00	11	3,412	0.32%
2023/03/27	2	143.75	1.5	144.14	143.00	0.5	3,333	0.01%
2023/03/24	0	0.00	0.3	142.36	146.00	-0.3	3,268	-0.01%
2023/03/23	6	146.67	10.7	145.88	144.00	-4.7	3,118	-0.15%
2023/03/22	16.1	139.03	28	138.54	143.00	-11.9	2,602	-0.46%
2023/03/21	2.4	128.11	6.1	126.25	130.00	-3.7	2,330	-0.16%
2023/03/15	1	119.00	4	119.50	119.00	-3	2,473	-0.12%
2023/03/14	0.1	119.00	0	0.00	119.50	0.1	2,520	0.00%
2023/03/13	3.1	118.35	0	0.00	121.00	3.1	2,563	0.12%
2023/03/10	3	121.00	0.2	120.00	120.00	2.8	2,660	0.11%
2023/03/09	2.2	128.64	0	0.00	124.00	2.2	2,908	0.08%
2023/03/08	0.3	125.00	1	125.00	126.50	-0.7	3,030	-0.02%
2023/03/07	0	124.50	0	0.00	124.50	0	3,050	0.00%
2023/03/06	1	122.50	5	122.30	122.50	-4	3,104	-0.13%
2023/03/02	0	0.00	1	122.50	122.50	-1	3,233	-0.03%
2023/03/01	0.1	124.50	1	125.00	125.00	-0.9	3,266	-0.03%
2023/02/24	0.1	126.50	3	126.00	123.50	-2.9	3,335	-0.09%
2023/02/23	1	121.00	2	122.25	125.50	-1	3,438	-0.03%
2023/02/22	5	120.60	1.1	120.98	120.50	4	3,456	0.11%
2023/02/21	0	0.00	1	125.00	125.00	-1	3,537	-0.03%
2023/02/14	0	0.00	1	122.00	121.00	-1	3,751	-0.03%
2023/02/13	2	120.75	0	0.00	120.50	2	3,767	0.05%
2023/02/10	1	123.00	0	0.00	120.50	1	3,816	0.03%
2023/02/09	0.1	125.50	0.1	125.50	124.50	0	3,799	0.00%
2023/02/08	8.2	127.05	5	127.80	126.00	3.2	3,780	0.08%
2023/02/07	1	119.00	2	121.75	123.00	-1	3,673	-0.03%
2023/02/06	3	118.67	1	118.00	118.50	2	3,613	0.06%
2023/02/03	2	124.75	4	125.38	124.50	-2	3,545	-0.06%
2023/02/02	1	123.00	2.1	124.17	124.50	-1.1	3,525	-0.03%
2023/02/01	0	0.00	2	125.00	124.50	-2	3,484	-0.06%
2023/01/31	11	124.05	11	121.91	124.00	0	3,459	0.00%
2023/01/30	1.1	120.64	0	0.00	120.50	1.1	3,408	0.03%
2023/01/17	0	0.00	2	115.75	116.50	-2	3,355	-0.06%
2023/01/12	1	113.50	0	0.00	113.50	1	3,322	0.03%
2023/01/11	2	114.25	0	0.00	114.00	2	3,316	0.06%
2023/01/10	4	119.25	2	120.25	116.50	2	3,292	0.06%
2023/01/09	13	120.00	0	0.00	117.50	13	3,162	0.41%
2023/01/03	1	118.00	2	118.00	118.00	-1	3,101	-0.03%
2022/12/30	10	112.70	0	0.00	112.50	10	3,066	0.33%
2022/12/27	1	118.50	12	117.79	119.00	-11	2,989	-0.37%
2022/12/26	0	0.00	1	114.50	114.00	-1	2,941	-0.03%
2022/12/23	9.3	110.42	4	110.25	111.50	5.3	2,924	0.18%
2022/12/22	0	0.00	3	117.00	115.50	-3	2,884	-0.10%
2022/12/20	4	116.13	1.1	117.43	113.00	3	2,840	0.10%
2022/12/19	2	115.50	5	118.80	118.00	-3	2,819	-0.11%
2022/12/16	0	0.00	1	117.00	117.00	-1	2,798	-0.04%
2022/12/14	3	116.33	3	119.50	118.50	0	2,771	0.00%
2022/12/13	3	117.00	3	118.50	117.00	0	2,713	0.00%
2022/12/12	0	0.00	9	117.50	118.00	-9	2,675	-0.34%
2022/12/09	9	118.22	0	0.00	116.50	9	2,615	0.34%
2022/12/07	2	126.00	1.1	124.45	125.50	0.9	2,460	0.04%
2022/12/06	2	131.75	3	131.17	130.00	-1	2,392	-0.04%
2022/12/05	0	0.00	8	130.00	130.50	-8	2,338	-0.34%
2022/12/02	3	129.00	7.1	129.13	129.50	-4.1	2,288	-0.18%
2022/12/01	13	123.54	14.3	126.77	126.50	-1.3	2,176	-0.06%
2022/11/30	1	113.00	3.1	116.84	119.50	-2.1	1,891	-0.11%
2022/11/25	1	110.00	3.1	113.98	112.50	-2.1	1,628	-0.13%
2022/11/24	1	109.00	1	109.00	109.00	0	1,512	0.00%
2022/11/23	4	109.50	4	108.25	109.00	0	1,491	0.00%
2022/11/22	0	0.00	0.1	107.50	108.50	-0.1	1,453	0.00%
2022/11/21	1	108.00	24.1	106.50	107.50	-23.1	1,380	-1.67%
2022/11/18	6	104.42	17.5	104.04	103.00	-11.5	1,243	-0.93%
2022/11/17	9	103.50	3.1	104.83	105.00	6	1,191	0.50%
2022/11/16	6.1	101.80	4	103.38	102.50	2.1	1,066	0.20%
2022/11/09	1	93.50	0	0.00	93.80	1	840	0.12%
2022/11/08	0	0.00	31	94.26	93.50	-31	823	-3.76%
2022/11/07	90	90.79	61	92.78	90.90	29	783	3.70%
2022/11/04	0	0.00	2	88.40	89.90	-2	820	-0.24%
2022/11/01	16	85.69	0	0.00	86.50	16	814	1.96%
2022/10/24	0	0.00	1	83.00	81.60	-1	845	-0.12%
2022/10/11	1	81.80	2	82.80	81.70	-1	921	-0.11%
2022/10/03	0	0.00	3	83.97	83.40	-3	977	-0.31%
2022/09/29	3	80.70	0	0.00	80.90	3	1,000	0.30%
2022/09/28	0.1	81.60	1	81.90	80.00	-1	1,007	-0.09%
2022/09/26	0.1	86.10	0	0.00	84.20	0.1	1,014	0.00%
2022/09/06	2	89.20	0	0.00	89.10	2	1,211	0.17%
2022/09/05	0	0.00	1	91.40	91.10	-1	1,231	-0.08%
2022/08/31	0	0.00	1.2	97.36	97.30	-1.2	1,269	-0.09%
2022/08/26	0	0.00	3	96.90	96.60	-3	1,292	-0.23%
2022/08/19	3	98.20	1	99.30	97.90	2	1,381	0.14%
2022/08/17	2	97.00	0	0.00	95.50	2	1,405	0.14%
2022/08/16	0	0.00	2	98.50	97.30	-2	1,397	-0.14%
2022/08/12	1	94.60	0	0.00	96.30	1	1,397	0.07%
2022/08/11	1	97.50	1	97.80	94.30	0	1,399	0.00%
2022/08/05	0	0.00	8	91.90	92.10	-8	1,584	-0.50%
2022/08/04	0	0.00	1	89.60	90.20	-1	1,694	-0.06%
2022/08/03	1.1	88.34	0	0.00	87.90	1.1	1,692	0.06%
2022/08/01	2	90.70	1	91.70	92.00	1	1,695	0.06%
2022/07/29	0.2	91.80	3	91.50	91.50	-2.8	1,707	-0.16%
2022/07/28	0	0.00	3	90.90	90.60	-3	1,718	-0.17%
2022/07/27	0	0.00	1	88.20	90.30	-1	1,716	-0.06%
2022/07/26	0	0.00	5	89.44	88.80	-5	1,710	-0.29%
2022/07/22	1	89.90	0	0.00	90.80	1	1,691	0.06%
2022/07/21	0	0.00	5	89.00	89.00	-5	1,681	-0.30%
2022/07/18	0	0.00	2	83.30	83.70	-2	1,649	-0.12%
2022/07/15	2	81.55	0	0.00	81.90	2	1,632	0.12%
2022/07/14	0	0.00	1	78.40	78.50	-1	1,615	-0.06%
2022/07/13	6	79.48	0	0.00	79.60	6	1,603	0.37%
2022/07/12	0.1	78.00	0	0.00	77.30	0.1	1,586	0.00%
2022/07/07	1	77.00	0	0.00	79.00	1	1,579	0.06%
2022/07/06	5	78.18	1	77.00	77.00	4	1,571	0.25%
2022/07/05	3.1	80.55	3	78.47	80.60	0.1	1,572	0.00%
2022/07/04	8	78.00	2	78.20	77.50	6	1,577	0.38%
2022/07/01	6	82.90	0	0.00	78.90	6	1,562	0.38%
2022/06/30	5	86.94	0	0.00	85.10	5	1,522	0.33%
2022/06/23	6.1	86.34	0	0.00	87.00	6.1	1,477	0.41%
2022/06/22	0.1	89.40	0	0.00	88.90	0.1	1,445	0.00%
2022/06/21	1	93.40	0	0.00	94.30	1	1,402	0.07%
2022/06/20	1.1	94.00	0	93.80	92.80	1	1,391	0.07%
2022/06/17	1.1	99.08	402	99.59	99.90	-400.9	1,357	-29.54%	大賣/鉅額交易
2022/06/15	1	105.50	1	104.00	103.50	0	1,324	0.00%
2022/06/14	1	102.00	4	102.00	105.00	-3	1,320	-0.23%
2022/06/13	3	99.60	2	99.60	100.00	1	1,289	0.08%
2022/06/10	1	104.00	1	102.00	102.00	0	1,275	0.00%
2022/06/09	3	106.17	2	106.00	106.00	1	1,243	0.08%
2022/06/08	1.2	107.75	0.1	108.00	107.50	1.1	1,217	0.09%
2022/06/01	0	0.00	1	104.50	105.00	-1	1,185	-0.08%
2022/05/31	1	105.50	1	105.50	105.50	0	1,165	0.00%
2022/05/30	0	0.00	1	105.50	106.00	-1	1,153	-0.09%
2022/05/27	2	104.50	0	0.00	104.00	2	1,130	0.18%
2022/05/26	1	102.00	5	103.10	103.00	-4	1,096	-0.36%
2022/05/24	3	100.50	0	0.00	98.20	3	1,066	0.28%
2022/05/19	2	100.20	0	0.00	101.50	2	1,042	0.19%
2022/05/17	1	97.70	0	0.00	98.10	1	1,001	0.10%
2022/05/13	2	101.75	0	0.00	101.50	2	923	0.22%
2022/05/12	86	101.03	13	101.39	99.90	73	783	9.31%
2022/05/11	0	0.00	2	94.10	93.50	-2	682	-0.29%
2022/05/10	1	92.30	1	90.60	93.30	0	676	0.00%
2022/05/09	5	91.60	0	0.00	90.10	5	673	0.74%
2022/05/06	5	93.90	0	0.00	93.70	5	664	0.75%
2022/05/05	0	93.30	0	0.00	94.90	0	653	0.00%
2022/04/29	0	0.00	4	91.90	90.20	-4	680	-0.59%
2022/04/27	2	86.50	0	0.00	87.50	2	766	0.26%
2022/04/25	0.1	90.20	0	0.00	90.10	0.1	892	0.01%
2022/04/22	2	93.10	0	0.00	93.60	2	1,073	0.19%
2022/04/20	1	95.40	2	95.40	95.70	-1	1,407	-0.07%
2022/04/19	0	0.00	3	93.90	94.20	-3	1,435	-0.21%
2022/04/15	1	91.50	0	0.00	91.10	1	1,529	0.07%
2022/04/14	1.1	95.73	0	0.00	94.10	1.1	1,545	0.07%
2022/04/13	1	96.60	0	0.00	96.50	1	1,550	0.06%
2022/04/08	0	0.00	14	98.04	98.30	-14	1,629	-0.86%
2022/04/07	1	100.00	0	0.00	99.00	1	1,628	0.06%
2022/03/29	0	103.50	0	0.00	103.50	0	1,695	0.00%
2022/03/17	0	0.00	1	102.00	102.50	-1	1,847	-0.05%
2022/03/15	1.1	99.40	0	0.00	97.70	1.1	1,871	0.06%
2022/03/10	0.1	102.00	0	0.00	102.00	0.1	1,901	0.01%
2022/03/09	0.1	98.70	0	0.00	98.50	0.1	1,910	0.00%
2022/03/08	1	98.00	1	96.80	96.80	0	1,923	0.00%
2022/03/07	1	100.00	1	101.50	101.00	0	1,918	0.00%
2022/03/04	0	0.00	3	106.50	106.00	-3	1,923	-0.16%
2022/03/01	1	107.00	0	0.00	107.50	1	1,999	0.05%
2022/02/24	0.1	107.00	0	0.00	105.50	0.1	2,027	0.00%
2022/02/23	0	0.00	4	107.50	109.00	-4	2,034	-0.20%
2022/02/22	5	107.50	0	0.00	107.50	5	2,065	0.24%
2022/02/18	0.1	109.50	5	108.50	110.00	-5	2,142	-0.23%
2022/02/17	0	0.00	3	110.00	109.00	-3	2,164	-0.14%
2022/02/09	0	0.00	1	111.50	113.00	-1	2,312	-0.04%
2022/01/26	1	107.00	0	0.00	106.50	1	2,500	0.04%
2022/01/24	2	107.50	0	0.00	110.00	2	2,691	0.07%
2022/01/21	0	0.00	5	110.60	110.50	-5	2,778	-0.18%
2022/01/20	1	112.00	0	0.00	112.00	1	2,876	0.03%
2022/01/19	0	0.00	2	115.01	115.00	-2	2,869	-0.07%
2022/01/18	0	0.00	2	120.50	119.00	-2	2,989	-0.07%
2022/01/17	16.1	122.34	12	123.33	121.50	4	2,950	0.14%
2022/01/14	13	120.04	12	118.67	118.50	1	2,820	0.04%
2022/01/13	42	119.24	42	118.88	119.50	0	2,709	0.00%
2022/01/12	10	116.75	11.2	116.45	115.00	-1.2	2,744	-0.04%
2022/01/11	6.1	116.86	4	117.75	114.50	2.1	2,802	0.07%
2022/01/07	2.1	109.76	4.3	110.77	111.00	-2.2	2,746	-0.08%
2022/01/06	1	114.00	0	0.00	113.00	1	2,743	0.04%
2022/01/05	1	115.50	0	0.00	115.50	1	2,757	0.04%
2022/01/04	3	118.67	4	119.38	118.50	-1	2,782	-0.04%
2022/01/03	1	117.00	0	0.00	116.50	1	2,759	0.04%
2021/12/30	0	0.00	1	116.00	116.50	-1	2,793	-0.04%
2021/12/28	3	116.00	0	0.00	115.50	3	2,874	0.10%
2021/12/27	4.1	117.99	5	117.10	116.50	-1	2,980	-0.03%
2021/12/24	0	115.50	0	0.00	115.00	0	2,989	0.00%
2021/12/23	3	117.17	1	118.00	116.00	2	3,089	0.06%
2021/12/21	0.1	115.00	1	115.00	114.50	-1	3,111	-0.03%
2021/12/20	0.1	115.00	0	0.00	114.50	0.1	3,123	0.00%
2021/12/17	4	114.13	1	116.00	115.50	3	3,173	0.09%
2021/12/16	2	115.25	0	0.00	115.00	2	3,226	0.06%
2021/12/15	0	0.00	1	111.00	111.50	-1	3,269	-0.03%
2021/12/13	0	0.00	1	111.00	111.00	-1	3,592	-0.03%
2021/12/09	4.1	111.88	0	0.00	111.00	4.1	3,790	0.11%
2021/12/07	7.1	112.56	1	113.00	110.50	6.1	3,811	0.16%
2021/12/03	0	0.00	1	112.50	113.00	-1	3,931	-0.03%
2021/12/02	0.1	110.00	0	0.00	109.00	0.1	3,986	0.00%
2021/11/30	3.1	112.55	0	0.00	111.00	3.1	4,118	0.08%
2021/11/29	0.1	109.00	0	0.00	111.50	0.1	4,267	0.00%
2021/11/26	1.1	111.55	0	0.00	110.50	1.1	4,364	0.02%
2021/11/24	1	115.50	0	0.00	116.00	1	4,646	0.02%
2021/11/23	0.1	117.50	0	0.00	116.50	0.1	4,773	0.00%
2021/11/22	1.1	119.39	0	0.00	119.50	1.1	5,098	0.02%
2021/11/19	2.1	118.01	0	0.00	117.50	2.1	5,223	0.04%
2021/11/18	2	120.75	1	122.00	118.50	1	5,434	0.02%
2021/11/16	0.1	122.00	0	0.00	120.00	0.1	6,052	0.00%
2021/11/15	0	0.00	1	122.00	123.50	-1	6,597	-0.02%
2021/11/12	1	116.00	1	120.00	115.00	0	6,774	0.00%
2021/11/11	2	121.00	15	120.00	119.00	-13	6,835	-0.19%
2021/11/09	1	121.50	3	121.50	121.00	-2	7,044	-0.03%
2021/11/08	4	121.50	0	0.00	121.50	4	7,156	0.06%
2021/11/05	3	128.00	4	125.50	125.00	-1	7,227	-0.01%
2021/11/04	5	125.50	1	127.00	127.50	4	7,276	0.05%
2021/11/03	3	124.67	9	124.50	124.00	-6	7,331	-0.08%
2021/11/02	5	121.50	4	123.00	121.00	1	7,415	0.01%
2021/11/01	3	128.67	1	131.00	128.50	2	7,473	0.03%
2021/10/27	1	121.00	1	122.00	123.50	0	8,018	0.00%
2021/10/26	2	123.25	4	125.13	121.50	-2	8,164	-0.02%
2021/10/25	5.1	115.02	0	0.00	119.50	5.1	8,196	0.06%
2021/10/22	6	118.17	1	116.50	119.00	5	8,280	0.06%
2021/10/21	3	120.83	2	121.25	120.00	1	8,378	0.01%
2021/10/20	15	124.27	4	122.50	125.00	11	8,616	0.13%
2021/10/19	2	119.50	0	0.00	118.50	2	8,556	0.02%
2021/10/15	1	116.00	1.2	115.42	115.00	-0.2	8,634	0.00%
2021/10/14	2	113.00	0	0.00	112.00	2	8,716	0.02%
2021/10/13	6	110.67	5	111.50	109.50	1	8,810	0.01%
2021/10/12	0.2	115.88	1.1	119.50	114.00	-0.9	8,903	-0.01%
2021/10/08	0.3	117.50	0	0.00	118.00	0.3	8,975	0.00%
2021/10/07	5	115.00	1	114.50	116.00	4	9,154	0.04%
2021/10/06	0.1	109.00	0	0.00	108.50	0.1	9,458	0.00%
2021/10/05	1	110.00	1	110.50	110.50	0	9,615	0.00%
2021/10/04	2	106.50	0	0.00	106.50	2	9,607	0.02%
2021/10/01	2	118.50	1	119.00	117.00	1	9,629	0.01%
2021/09/30	1	121.00	4	121.00	121.00	-3	9,826	-0.03%
2021/09/29	1	116.00	1	117.00	116.00	0	9,791	0.00%
2021/09/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/09/27	1	122.50	0	0.00	122.00	1	9,839	0.01%
2021/09/24	0	0.00	1	123.50	124.00	-1	9,883	-0.01%
2021/09/23	3	119.83	0.1	121.00	119.50	2.9	9,870	0.03%
2021/09/22	1	122.00	262	122.31	121.50	-261	9,829	-2.66%	大賣/鉅額交易
2021/09/17	1.1	119.32	1	118.50	122.00	0.1	9,792	0.00%
2021/09/16	2	115.75	0	0.00	116.00	2	9,647	0.02%
2021/09/14	261	125.79	0	0.00	125.00	261	9,625	2.71%	大買/鉅額交易
2021/09/13	1.1	129.14	0	0.00	129.00	1.1	9,595	0.01%
2021/09/10	2	132.50	2	131.00	133.50	0	9,675	0.00%
2021/09/09	1	131.00	1	129.50	131.50	0	9,770	0.00%
2021/09/08	1	132.50	0	0.00	130.50	1	9,784	0.01%
2021/09/07	1	136.00	2	136.50	136.00	-1	9,817	-0.01%
2021/09/06	1	143.00	36	139.79	139.00	-35	10,054	-0.35%
2021/09/03	3	145.17	2	145.25	143.50	1	10,156	0.01%
2021/09/02	1	151.50	3	150.83	144.50	-2	10,227	-0.02%
2021/09/01	2	144.50	1	144.50	150.00	1	10,176	0.01%
2021/08/31	8	149.69	1	149.50	148.50	7	10,064	0.07%
2021/08/30	7	146.93	54	147.27	152.50	-47	9,948	-0.47%
2021/08/27	6	144.92	107	146.91	145.00	-101	9,773	-1.03%	大賣/
2021/08/26	160	143.38	3	148.00	146.50	157	9,650	1.63%	大買/鉅額交易
2021/08/25	2	156.25	4	155.36	155.00	-2	9,336	-0.02%
2021/08/24	15	165.67	15	166.67	160.00	0	9,217	0.00%
2021/08/23	3	159.67	5	158.90	160.00	-2	8,997	-0.02%
2021/08/20	23	159.15	30	159.30	157.50	-7	8,834	-0.08%
2021/08/19	43	155.49	47.1	155.95	154.00	-4	8,367	-0.05%
2021/08/18	2	138.25	10	145.35	146.00	-8	7,821	-0.10%
2021/08/17	2	138.75	3	134.33	133.00	-1	7,628	-0.01%
2021/08/16	1	137.00	1	136.50	136.50	0	7,558	0.00%
2021/08/13	19.1	142.90	10	143.25	139.00	9.1	7,469	0.12%
2021/08/12	10	144.90	9	144.94	144.50	1	7,343	0.01%
2021/08/11	11	138.95	8	137.69	137.50	3	7,247	0.04%
2021/08/10	2	141.50	2	143.75	146.50	0	7,180	0.00%
2021/08/09	6	147.75	2	151.25	145.50	4	7,099	0.06%
2021/08/06	3	154.17	6	157.50	153.00	-3	7,026	-0.04%
2021/08/05	8	163.94	7.1	166.53	160.50	0.9	6,942	0.01%
2021/08/04	6	164.75	0.4	164.63	165.50	5.6	6,896	0.08%
2021/08/03	40.1	169.45	35.2	168.90	168.00	4.9	6,888	0.07%
2021/08/02	116.5	164.82	123.5	165.11	169.00	-7.1	6,612	-0.11%	大買/大賣/
2021/07/30	8.2	155.58	12.1	156.66	155.50	-4	6,183	-0.06%
2021/07/29	8.1	150.92	13	149.69	151.00	-4.9	6,024	-0.08%
2021/07/28	3	140.50	0.1	135.00	142.50	3	5,871	0.05%
2021/07/27	6.5	149.43	4.2	153.18	146.00	2.4	5,843	0.04%
2021/07/26	7.2	153.22	24	153.73	156.50	-16.8	5,752	-0.29%
2021/07/23	0	0.00	9	145.83	146.00	-9	5,509	-0.16%
2021/07/22	4	141.88	3	143.33	144.00	1	5,459	0.02%
2021/07/21	0	0.00	6	142.17	142.00	-6	5,497	-0.11%
2021/07/20	9	139.11	4.4	142.09	138.00	4.6	5,480	0.08%
2021/07/19	16	142.78	9.1	143.99	142.50	6.9	5,504	0.13%
2021/07/16	8.1	149.28	2	151.00	148.00	6.1	5,634	0.11%
2021/07/15	5	148.80	9	149.78	149.00	-4	5,743	-0.07%
2021/07/14	19	144.95	12	147.75	153.00	7	5,836	0.12%
2021/07/13	48	144.66	67	146.87	145.00	-19	5,708	-0.33%
2021/07/12	7	137.14	14.1	137.40	139.00	-7.1	5,417	-0.13%
2021/07/09	2	132.25	4	130.00	131.00	-2	5,365	-0.04%
2021/07/08	18	135.25	3	136.17	134.00	15	5,441	0.28%
2021/07/07	17.5	139.54	83.1	138.18	140.00	-65.6	5,481	-1.20%
2021/07/06	1	132.50	146	135.29	133.00	-145	5,522	-2.63%	大賣/鉅額交易
2021/07/05	4	132.38	181	134.02	133.00	-177	5,913	-2.99%	大賣/鉅額交易
2021/07/02	3	129.50	1	129.00	128.50	2	6,265	0.03%
2021/07/01	6	129.00	0	0.00	125.50	6	6,354	0.09%
2021/06/30	0	0.00	5	129.00	132.00	-5	6,325	-0.08%
2021/06/29	1	130.00	10	129.00	129.00	-9	6,404	-0.14%
2021/06/28	3	130.33	3	130.83	133.00	0	6,434	0.00%
2021/06/25	108	134.31	181	138.15	132.50	-73	6,556	-1.11%	大買/大賣/
2021/06/24	26	134.63	5	136.00	136.00	21	6,503	0.32%
2021/06/23	75	132.74	53	134.45	134.50	22	6,406	0.34%
2021/06/22	50	129.50	2	131.00	127.50	48	6,324	0.76%
2021/06/21	356	134.33	37	130.18	128.00	319	6,272	5.09%	大買/鉅額交易
2021/06/18	14	136.75	383	137.58	137.00	-369	6,206	-5.95%	大賣/鉅額交易
2021/06/17	0	0.00	53	133.05	135.00	-53	6,095	-0.87%
2021/06/16	215	132.55	62	135.95	132.50	153	6,034	2.54%	大買/鉅額交易
2021/06/15	412.1	130.69	270	134.79	132.50	142.1	5,943	2.39%	大買/大賣/鉅額交易
2021/06/11	16	123.00	11	126.00	125.00	5	5,677	0.09%
2021/06/10	2	118.25	1	117.00	118.00	1	5,530	0.02%
2021/06/09	0	0.00	62	121.32	121.50	-62	5,412	-1.15%
2021/06/08	11	110.41	1	110.00	110.50	10	5,312	0.19%
2021/06/04	0	0.00	212	109.21	108.50	-212	5,314	-3.99%	大賣/鉅額交易
2021/06/03	0	0.00	50	111.30	111.50	-50	5,324	-0.94%
2021/06/02	0	0.00	85	109.35	111.00	-85	5,325	-1.60%
2021/05/28	0	0.00	1	110.00	109.50	-1	5,383	-0.02%
2021/05/27	0	0.00	3	108.17	107.50	-3	5,387	-0.06%
2021/05/25	0	0.00	1	106.50	107.50	-1	5,382	-0.02%
2021/05/24	2	102.50	1	101.00	104.50	1	5,393	0.02%
2021/05/20	1	98.20	0	0.00	96.70	1	5,480	0.02%
2021/05/19	1	96.90	1	99.40	98.90	0	5,517	0.00%
2021/05/18	0	0.00	1	95.80	96.80	-1	5,515	-0.02%
2021/05/17	1	93.50	15	87.90	88.00	-14	5,549	-0.25%
2021/05/14	8	102.41	0	0.00	97.20	8	5,515	0.15%
2021/05/13	1	98.90	1	99.30	99.00	0	5,493	0.00%
2021/05/12	0.1	102.00	2.6	103.54	99.90	-2.5	5,461	-0.05%
2021/05/11	8	112.69	0	0.00	109.00	8	5,391	0.15%
2021/05/10	3	120.00	0	0.00	119.00	3	5,343	0.06%
2021/05/07	1	117.00	2	116.75	125.00	-1	5,364	-0.02%
2021/05/06	9.1	115.90	0	0.00	114.00	9.1	5,377	0.17%
2021/05/05	2	118.50	1	117.50	114.50	1	5,394	0.02%
2021/05/04	3.1	120.07	2	122.00	121.00	1.1	5,542	0.02%
2021/05/03	2.3	128.05	0	0.00	126.50	2.3	5,564	0.04%
2021/04/29	6.2	134.43	1	138.50	136.50	5.2	5,807	0.09%
2021/04/28	0	138.50	1	138.50	138.50	-1	5,874	-0.02%
2021/04/26	4	137.50	3	136.33	137.00	1	6,454	0.02%
2021/04/23	0	0.00	8	137.13	138.50	-8	6,454	-0.12%
2021/04/22	13	141.62	13.8	144.12	131.50	-0.8	6,439	-0.01%
2021/04/21	0	0.00	3	138.83	140.00	-3	6,306	-0.05%
2021/04/20	3	135.00	2	137.25	137.00	1	6,202	0.02%
2021/04/19	2	130.75	2	131.50	130.50	0	6,241	0.00%
2021/04/15	0	0.00	2.2	128.85	127.00	-2.2	6,455	-0.03%
2021/04/14	8	124.31	9.1	121.94	121.50	-1.1	6,342	-0.02%
2021/04/13	5	130.70	11.4	130.48	127.00	-6.4	6,256	-0.10%
2021/04/12	23.7	135.21	17	136.35	128.00	6.7	6,102	0.11%
2021/04/09	21.4	148.38	37.3	148.87	142.00	-16	5,857	-0.27%
2021/04/08	6	133.25	27.5	134.81	140.00	-21.5	5,478	-0.39%
2021/04/07	60	122.63	65	125.74	127.50	-5	5,050	-0.10%
2021/04/06	2.2	120.68	4	120.88	120.00	-1.8	4,938	-0.04%
2021/04/01	7	122.79	1.3	124.81	121.50	5.7	4,915	0.12%
2021/03/31	1	122.50	5	122.90	124.00	-4	4,804	-0.08%
2021/03/30	8.1	122.74	6	120.75	122.00	2.1	4,744	0.04%
2021/03/29	1	117.00	1	117.50	117.00	0	4,583	0.00%
2021/03/26	1	116.50	0	0.00	117.00	1	4,595	0.02%
2021/03/25	1	117.50	1	115.50	116.00	0	4,594	0.00%
2021/03/23	1	118.00	2	119.25	117.50	-1	4,577	-0.02%
2021/03/22	0	0.00	2	118.00	117.00	-2	4,558	-0.04%
2021/03/19	0	0.00	2	117.25	118.00	-2	4,561	-0.04%
2021/03/18	4	117.50	0	0.00	118.00	4	4,562	0.09%
2021/03/17	1	118.50	5	118.60	117.50	-4	4,591	-0.09%
2021/03/16	3	116.83	2	117.00	116.50	1	4,607	0.02%
2021/03/15	1	116.50	3	115.83	118.00	-2	4,628	-0.04%
2021/03/11	3	113.17	0	0.00	113.50	3	4,734	0.06%
2021/03/10	3	111.50	0	0.00	112.00	3	4,763	0.06%
2021/03/05	1	111.50	1	111.00	111.50	0	4,888	0.00%
2021/03/04	4	111.25	0	0.00	111.00	4	4,938	0.08%
2021/03/03	2	111.75	0	0.00	112.00	2	4,940	0.04%
2021/03/02	2	116.75	1	115.50	114.50	1	4,915	0.02%
2021/02/26	1	118.50	11	119.23	118.00	-10	4,977	-0.20%
2021/02/25	0.3	119.83	0.3	119.00	121.50	0	5,067	0.00%
2021/02/24	5	119.90	3	121.50	119.00	2	5,158	0.04%
2021/02/23	3.3	122.11	6	122.58	123.00	-2.7	5,285	-0.05%
2021/02/22	3	121.17	5	121.00	123.00	-2	5,316	-0.04%
2021/02/19	9	119.00	0	0.00	120.00	9	5,338	0.17%
2021/02/18	22	114.93	5	114.90	117.00	17	5,602	0.30%
2021/02/17	1	115.00	1	113.00	114.50	0	5,912	0.00%
2021/02/05	0	0.00	3	107.33	107.50	-3	5,970	-0.05%
2021/02/04	10	106.00	32	106.47	106.50	-22	6,105	-0.36%
2021/02/02	14	108.93	10	109.50	109.50	4	6,334	0.06%
2021/02/01	2	107.75	3	105.83	106.00	-1	6,524	-0.02%
2021/01/29	17	109.24	2	112.50	108.00	15	6,785	0.22%
2021/01/28	15	114.00	5	113.00	112.00	10	6,863	0.15%
2021/01/27	3	118.83	2	118.00	117.00	1	6,812	0.01%
2021/01/26	10	122.50	9	119.56	118.50	1	6,774	0.01%
2021/01/25	1	130.00	8	128.38	129.50	-7	6,587	-0.11%
2021/01/22	34	128.82	31.2	129.58	130.00	2.8	6,491	0.04%
2021/01/21	9	126.28	14	124.50	124.00	-5	6,220	-0.08%
2021/01/20	35	125.30	29	124.90	124.00	6	6,102	0.10%
2021/01/19	30.2	125.74	30	127.38	128.00	0.2	5,762	0.00%
2021/01/18	32	118.42	30	115.13	118.50	2	5,397	0.04%
2021/01/15	5	114.90	14	116.89	114.00	-9	5,394	-0.17%
2021/01/14	9	122.28	13	123.08	120.50	-4	5,309	-0.08%
2021/01/13	3	119.67	1	122.50	121.50	2	5,213	0.04%
2021/01/12	30	119.80	63	119.32	117.00	-33	5,098	-0.65%
2021/01/11	3	117.67	19	121.29	123.00	-16	4,869	-0.33%
2021/01/08	1	111.50	0	0.00	112.00	1	4,619	0.02%
2021/01/07	0	0.00	1	106.00	106.50	-1	4,556	-0.02%
2021/01/06	19	110.68	23	106.00	106.00	-4	4,565	-0.09%
2021/01/05	4	109.25	0	0.00	108.50	4	4,531	0.09%
2021/01/04	11	112.00	11	111.59	111.50	0	4,543	0.00%
2020/12/31	17	113.06	5	113.30	112.50	12	4,531	0.26%
2020/12/29	1	107.50	1	110.00	108.00	0	4,502	0.00%
2020/12/28	1	107.50	1	109.50	109.50	0	4,506	0.00%
2020/12/24	1	109.50	0	0.00	108.50	1	4,519	0.02%
2020/12/22	1	105.50	1	107.00	106.00	0	4,616	0.00%
2020/12/21	2	105.25	1	105.50	105.50	1	4,628	0.02%
2020/12/18	3	107.50	2	107.00	106.50	1	4,640	0.02%
2020/12/17	1	108.50	1	108.00	108.50	0	4,670	0.00%
2020/12/16	3	108.83	4	109.75	110.00	-1	4,710	-0.02%
2020/12/15	4	107.88	2	105.75	106.00	2	4,729	0.04%
2020/12/14	2	110.25	2	110.75	109.50	0	4,777	0.00%
2020/12/11	5	110.30	15	108.27	110.50	-10	4,891	-0.20%
2020/12/10	13	112.38	1	112.50	112.00	12	4,894	0.25%
2020/12/09	13	116.58	3	117.67	117.50	10	4,901	0.20%
2020/12/08	42	114.83	21	117.81	117.50	21	4,895	0.43%
2020/12/07	1	111.50	43	111.08	110.00	-42	4,842	-0.87%
2020/12/04	45	117.03	15	116.20	114.50	30	4,847	0.62%
2020/12/03	3	119.17	3	118.50	118.00	0	4,921	0.00%
2020/12/02	11	116.55	4	119.13	120.00	7	4,935	0.14%
2020/12/01	3	114.83	6.1	115.90	117.50	-3.1	4,993	-0.06%
2020/11/30	9	117.72	5.2	115.60	115.50	3.9	4,970	0.08%
2020/11/27	14	118.43	3	118.67	119.00	11	4,961	0.22%
2020/11/26	4	117.00	3	117.00	117.00	1	4,964	0.02%
2020/11/25	7	118.71	9	118.11	117.00	-2	4,950	-0.04%
2020/11/24	33	118.56	7	118.00	119.00	26	4,927	0.53%
2020/11/23	45.1	119.82	28	120.27	120.50	17.1	4,900	0.35%
2020/11/20	3.2	122.14	7	121.79	123.50	-3.9	4,846	-0.08%
2020/11/19	17	119.65	3	119.50	118.00	14	4,746	0.29%
2020/11/18	5	122.20	4	120.25	121.50	1	4,776	0.02%
2020/11/17	58	124.63	69	124.36	121.50	-11	4,817	-0.23%
2020/11/16	15	119.87	35	121.61	124.50	-20	4,669	-0.43%
2020/11/13	4	110.88	7	113.43	115.50	-3	4,448	-0.07%
2020/11/12	17	112.74	5	110.40	111.00	12	4,613	0.26%
2020/11/11	14	109.43	3	112.67	113.00	11	4,541	0.24%
2020/11/10	4	107.25	0	0.00	107.00	4	4,454	0.09%
2020/11/09	32	113.31	33	113.98	113.00	-1	4,409	-0.02%
2020/11/06	33	105.03	29	106.17	107.00	4	4,336	0.09%
2020/11/05	0	0.00	3	97.23	101.00	-3	4,137	-0.07%
2020/11/04	2	92.20	10	91.90	92.20	-8	4,153	-0.19%
2020/11/03	10	91.20	0	0.00	92.30	10	4,350	0.23%
2020/11/02	1	88.20	2	88.10	89.10	-1	4,427	-0.02%
2020/10/30	3	90.03	3	88.87	88.10	0	4,514	0.00%
2020/10/29	2	87.65	1	90.10	90.50	1	4,616	0.02%
2020/10/28	1	92.40	2	90.30	90.00	-1	4,731	-0.02%
2020/10/27	2	92.55	10	92.46	92.60	-8	4,822	-0.17%
2020/10/26	9	94.56	8	95.70	93.80	1	5,022	0.02%
2020/10/23	9	98.12	0	0.00	97.20	9	5,396	0.17%
2020/10/22	0	0.00	2	93.70	96.80	-2	5,608	-0.04%
2020/10/21	1	95.80	2	96.50	95.50	-1	6,018	-0.02%
2020/10/20	1	96.00	6	96.05	94.80	-5	6,462	-0.08%
2020/10/19	2	95.05	4	95.60	96.60	-2	6,495	-0.03%
2020/10/16	2	97.45	0	0.00	95.00	2	6,502	0.03%
2020/10/15	5	100.00	2	98.75	99.50	3	6,509	0.05%
2020/10/14	1	98.60	2	100.40	100.50	-1	6,522	-0.02%
2020/10/13	1	98.00	2	97.75	98.70	-1	6,515	-0.02%
2020/10/12	9	99.69	3	99.47	97.80	6	6,527	0.09%
2020/10/08	3	101.67	7	100.86	101.50	-4	6,505	-0.06%
2020/10/07	3	101.00	5	101.50	101.50	-2	6,507	-0.03%
2020/10/06	2	103.00	1	105.00	103.00	1	6,508	0.02%
2020/10/05	1	101.50	0	0.00	101.00	1	6,513	0.02%
2020/09/30	1	100.00	1	103.00	103.00	0	6,646	0.00%
2020/09/29	0	0.00	1	101.00	101.50	-1	6,649	-0.02%
2020/09/28	1	99.00	0	0.00	99.60	1	6,685	0.01%
2020/09/25	5	97.20	5	98.26	96.00	0	6,807	0.00%
2020/09/24	4	102.25	4	100.75	101.00	0	7,063	0.00%
2020/09/23	1	106.00	3	104.17	104.00	-2	7,298	-0.03%
2020/09/22	5	104.70	8	105.00	105.00	-3	7,599	-0.04%
2020/09/21	18	107.17	11	107.41	105.00	7	7,760	0.09%
2020/09/18	10	111.15	0	0.00	111.50	10	7,750	0.13%
2020/09/17	5	112.20	0	0.00	110.50	5	7,828	0.06%
2020/09/16	17	113.79	20	114.13	112.50	-3	7,804	-0.04%
2020/09/15	3	109.17	6	109.00	108.00	-3	7,700	-0.04%
2020/09/14	1	106.00	1	110.50	110.00	0	7,689	0.00%
2020/09/11	5	105.90	7	105.14	106.00	-2	7,639	-0.03%
2020/09/10	4	107.25	7	106.93	104.50	-3	7,606	-0.04%
2020/09/09	1	101.50	12	104.25	108.50	-11	7,609	-0.14%
2020/09/08	7	107.64	19	108.34	106.00	-12	7,578	-0.16%
2020/09/07	5	104.50	5	103.60	103.00	0	7,492	0.00%
2020/09/04	15	108.83	9	110.17	108.50	6	7,472	0.08%
2020/09/03	1	114.00	30	115.83	114.50	-29	7,406	-0.39%
2020/09/02	5	116.30	0	0.00	115.50	5	7,399	0.07%
2020/09/01	6	116.33	2	116.50	116.00	4	7,370	0.05%
2020/08/31	2	114.50	1	113.00	113.00	1	7,342	0.01%
2020/08/28	2	112.00	1	115.50	116.00	1	7,379	0.01%
2020/08/27	23	114.20	23	114.70	113.50	0	7,374	0.00%
2020/08/26	13	119.42	11	120.64	118.00	2	7,434	0.03%
2020/08/25	1	117.50	1	118.50	117.50	0	7,555	0.00%
2020/08/24	5	115.30	3	115.83	115.50	2	7,492	0.03%
2020/08/21	63	111.78	64	112.05	116.00	-1	7,404	-0.01%
2020/08/20	31	105.74	13	110.88	105.50	18	7,291	0.25%
2020/08/19	6	118.67	3	116.67	116.00	3	7,141	0.04%
2020/08/18	22	117.27	18	120.72	122.00	4	7,055	0.06%
2020/08/17	8	127.63	3	127.83	127.00	5	6,806	0.07%
2020/08/14	3	131.50	3	131.67	133.00	0	6,785	0.00%
2020/08/13	5	130.20	2	128.50	130.00	3	6,799	0.04%
2020/08/12	6	125.42	5	128.30	131.00	1	6,749	0.01%
2020/08/11	5	128.80	30	129.13	127.00	-25	6,637	-0.38%
2020/08/10	3	130.50	8	130.31	130.00	-5	6,680	-0.07%
2020/08/07	154	132.64	202	131.53	131.50	-48	6,637	-0.72%	大買/大賣/
2020/08/06	10	145.85	0	0.00	146.00	10	6,596	0.15%
2020/08/05	105	148.52	2	149.00	149.00	103	6,536	1.58%	大買/鉅額交易
2020/08/04	8	145.88	3	148.33	145.00	5	6,507	0.08%
2020/08/03	1	154.50	10	154.70	149.00	-9	6,400	-0.14%
2020/07/31	1	148.50	0	0.00	150.50	1	6,271	0.02%
2020/07/30	6	149.92	19	148.34	150.00	-13	6,200	-0.21%
2020/07/29	27	151.33	16	150.50	153.00	11	6,062	0.18%
2020/07/28	29	146.26	31	148.79	139.50	-2	5,667	-0.04%
2020/07/27	57	160.98	18	158.39	154.50	39	5,405	0.72%
2020/07/24	61	155.48	91	153.99	159.50	-30	4,974	-0.60%
2020/07/23	0	0.00	1	137.50	145.00	-1	4,511	-0.02%
2020/07/22	0	0.00	1	138.00	136.50	-1	4,475	-0.02%
2020/07/20	1	127.00	1	120.50	125.00	0	4,420	0.00%
2020/07/16	1	123.00	1	122.50	123.00	0	4,414	0.00%
2020/07/13	0	0.00	0.1	139.50	140.00	-0.1	4,452	0.00%
2020/07/10	9	130.44	5	134.00	136.00	4	4,446	0.09%
2020/07/09	32	141.23	4	140.38	141.50	28	4,416	0.63%
2020/07/08	9	129.00	1	129.00	129.00	8	4,276	0.19%
2020/07/06	2	115.25	10	116.05	117.50	-8	4,226	-0.19%
2020/07/03	40	114.79	35	115.97	113.50	5	4,118	0.12%
2020/07/02	10	107.90	51	108.10	111.00	-41	3,810	-1.08%
2020/07/01	60	98.82	48	99.59	101.00	12	3,548	0.34%
2020/06/30	24	92.40	29	92.97	92.00	-5	3,226	-0.15%
2020/06/29	15	84.47	17	85.87	86.20	-2	3,039	-0.07%
2020/06/24	29	85.76	86	86.65	86.60	-57	3,018	-1.89%
2020/06/23	0	0.00	23	83.41	84.10	-23	2,929	-0.79%
2020/06/22	1	82.20	0	0.00	82.20	1	2,921	0.03%
2020/06/19	10	81.69	6	83.00	81.50	4	2,916	0.14%
2020/06/18	5	80.38	2	81.40	80.30	3	2,896	0.10%
2020/06/17	0	0.00	2	80.90	80.80	-2	2,889	-0.07%
2020/06/16	3	81.60	4	81.98	81.70	-1	2,902	-0.03%
2020/06/15	4	77.93	1	79.70	78.90	3	2,883	0.10%
2020/06/12	3	76.33	0	0.00	77.00	3	2,857	0.10%
2020/06/11	5	79.08	1	82.00	78.10	4	2,845	0.14%
2020/06/10	15	82.44	0	0.00	81.50	15	2,811	0.53%
2020/06/09	2	83.95	57	86.25	83.40	-55	2,806	-1.96%
2020/06/08	0	0.00	2	85.65	84.30	-2	2,805	-0.07%
2020/06/05	5	85.00	12	84.81	85.00	-7	2,794	-0.25%
2020/06/04	0	0.00	5	87.04	85.10	-5	2,794	-0.18%
2020/06/03	1	84.40	9	84.74	84.50	-8	2,744	-0.29%
2020/06/02	126	84.84	9	85.26	83.60	117	2,689	4.35%	大買/鉅額交易
2020/06/01	11	81.85	30	85.40	87.80	-19	2,549	-0.75%
2020/05/29	1	79.20	0	0.00	79.90	1	2,361	0.04%
2020/05/26	0	0.00	10	81.04	81.30	-10	2,343	-0.43%
2020/05/25	0	0.00	81	81.10	81.50	-81	2,327	-3.48%
2020/05/22	2	80.90	2	79.15	78.90	0	2,301	0.00%
2020/05/21	18	81.62	10	81.80	80.90	8	2,279	0.35%
2020/05/20	113	80.20	33	80.88	82.30	80	2,232	3.58%	大買/
2020/05/19	15	79.76	5	79.60	79.90	10	2,198	0.45%
2020/05/18	4	79.35	5	79.30	78.90	-1	2,182	-0.05%
2020/05/15	7	82.07	648	82.14	80.50	-641	2,177	-29.44%	大賣/鉅額交易
2020/05/14	5	79.52	5	80.78	79.20	0	2,070	0.00%
2020/05/13	847	79.08	197	79.93	78.30	650	2,019	32.19%	大買/大賣/鉅額交易
2020/05/12	1	76.10	1	74.90	75.10	0	1,855	0.00%
2020/05/11	3	75.07	8	75.56	75.50	-5	1,826	-0.27%
2020/05/08	4	72.00	0	0.00	72.40	4	1,755	0.23%
2020/05/07	2	72.05	1	73.10	72.10	1	1,741	0.06%
2020/05/06	1	71.00	3	71.77	72.00	-2	1,737	-0.12%
2020/05/05	1	70.40	7	71.17	70.40	-6	1,723	-0.35%
2020/05/04	3	64.50	1	64.80	64.80	2	1,654	0.12%
2020/04/30	6	65.42	3	65.80	66.40	3	1,657	0.18%
2020/04/28	4	63.85	0	0.00	64.10	4	1,666	0.24%
2020/04/27	1	63.50	1	64.30	64.40	0	1,720	0.00%
2020/04/23	0	0.00	1	63.40	63.00	-1	1,789	-0.06%
2020/04/21	5	62.60	5	63.60	61.70	0	1,844	0.00%
2020/04/20	2	63.00	19	63.07	63.30	-17	1,872	-0.91%
2020/04/17	1	62.20	1	62.90	62.60	0	1,890	0.00%
2020/04/16	1	61.40	16	60.28	61.60	-15	1,857	-0.81%
2020/04/15	17	59.44	1	59.20	58.90	16	1,857	0.86%
2020/04/14	1	58.50	1	59.00	59.10	0	1,931	0.00%
2020/04/13	4	57.18	0	0.00	56.70	4	1,943	0.21%
2020/04/10	1	59.00	0	0.00	58.30	1	1,957	0.05%
2020/04/09	10	59.79	15	60.47	58.80	-5	1,996	-0.25%
2020/04/08	2	59.40	101	57.45	59.70	-99	1,980	-5.00%	大賣/
2020/04/07	45	55.71	11	55.97	56.70	34	1,951	1.74%
2020/04/06	45	53.14	3	53.20	53.70	42	1,957	2.15%
2020/03/31	3	51.90	6	51.95	51.40	-3	1,980	-0.15%
2020/03/30	6	50.23	0	0.00	51.20	6	2,003	0.30%
2020/03/27	37	54.32	27	53.27	52.40	10	2,002	0.50%
2020/03/26	21	51.40	0	0.00	52.50	21	2,011	1.04%
2020/03/24	0	0.00	9	46.70	46.50	-9	2,026	-0.44%
2020/03/23	6	44.35	0	0.00	44.20	6	2,047	0.29%
2020/03/20	1	47.30	12	47.04	47.50	-11	2,128	-0.52%
2020/03/19	12	44.61	0	0.00	44.10	12	2,159	0.56%
2020/03/18	0	0.00	2	51.50	49.00	-2	2,231	-0.09%
2020/03/17	2	50.80	2	52.00	51.00	0	2,483	0.00%
2020/03/13	2	54.70	2	55.50	57.00	0	2,624	0.00%
2020/03/12	2	62.00	0	0.00	60.60	2	2,733	0.07%
2020/03/10	2	66.35	0	0.00	68.00	2	3,007	0.07%
2020/03/09	3	67.90	1	68.50	66.60	2	3,011	0.07%
2020/03/06	1	70.90	0	0.00	70.70	1	3,005	0.03%
2020/03/05	2	71.20	0	0.00	70.90	2	3,014	0.07%
2020/03/04	5	70.30	0	0.00	71.10	5	3,038	0.16%
2020/03/03	4	72.43	9	72.37	71.70	-5	3,040	-0.16%
2020/03/02	1	70.20	13	70.75	70.70	-12	3,084	-0.39%
2020/02/27	11	71.08	12	72.34	70.70	-1	3,106	-0.03%
2020/02/25	2	74.15	0	0.00	74.30	2	3,136	0.06%
2020/02/24	12	75.53	1	76.20	75.30	11	3,126	0.35%
2020/02/20	3	77.67	4	78.58	78.00	-1	3,126	-0.03%
2020/02/19	1	75.90	0	0.00	76.90	1	3,154	0.03%
2020/02/18	0	0.00	1	78.60	76.00	-1	3,149	-0.03%
2020/02/17	2	79.00	1	79.10	79.40	1	3,111	0.03%
2020/02/14	0	0.00	11	76.31	78.40	-11	3,081	-0.36%
2020/02/13	4	74.30	1	74.60	73.70	3	3,019	0.10%
2020/02/12	3	74.57	0	0.00	74.20	3	3,007	0.10%
2020/02/10	2	72.60	0	0.00	72.20	2	2,994	0.07%
2020/02/06	0	0.00	15	75.80	76.70	-15	2,982	-0.50%
2020/02/05	0	0.00	7	74.80	73.10	-7	2,937	-0.24%
2020/02/04	0	0.00	23	74.75	74.50	-23	2,919	-0.79%
2020/02/03	1	72.00	0	0.00	72.60	1	2,903	0.03%
2020/01/31	0	0.00	10	72.80	73.80	-10	2,878	-0.35%
2020/01/30	2	73.50	2	73.25	73.50	0	2,853	0.00%
2020/01/20	1	81.80	2	83.20	80.10	-1	2,794	-0.04%
2020/01/17	0	0.00	3	81.00	80.60	-3	2,733	-0.11%
2020/01/16	0	0.00	1	81.50	80.40	-1	2,722	-0.04%
2020/01/15	11	81.94	1	81.60	80.90	10	2,699	0.37%
2020/01/14	0	0.00	2	80.10	80.00	-2	2,653	-0.08%
2020/01/13	1	78.20	2	78.90	78.60	-1	2,605	-0.04%
2020/01/10	0	0.00	1	76.10	75.10	-1	2,563	-0.04%
2020/01/09	3	73.87	2	75.50	76.10	1	2,537	0.04%
2020/01/08	0	0.00	1	71.50	74.10	-1	2,508	-0.04%
2020/01/07	1	72.40	0	0.00	71.50	1	2,421	0.04%
2020/01/03	3	75.53	11	76.50	75.30	-8	2,364	-0.34%
2020/01/02	2	79.25	38	79.22	78.60	-36	2,320	-1.55%
2019/12/31	10	78.95	24	79.24	79.00	-14	2,305	-0.61%
2019/12/30	20	79.70	12	79.78	80.30	8	2,286	0.35%
2019/12/26	11	77.94	11	77.53	77.50	0	2,218	0.00%
2019/12/25	12	78.48	18	78.88	78.50	-6	2,201	-0.27%
2019/12/24	5	76.30	7	77.06	76.60	-2	2,179	-0.09%
2019/12/23	13	77.33	56	76.42	75.90	-43	2,174	-1.98%
2019/12/20	6	77.68	4	77.40	78.40	2	2,136	0.09%
2019/12/19	7	79.56	1	78.90	78.50	6	2,115	0.28%
2019/12/18	51	79.81	3	79.10	78.50	48	2,093	2.29%
2019/12/17	33	81.41	3	81.87	80.50	30	2,059	1.46%
2019/12/16	45	80.77	17	80.97	80.00	28	2,004	1.40%
2019/12/13	76	80.38	8	79.88	80.00	68	1,949	3.49%
2019/12/12	63	79.81	60	81.81	81.50	3	1,845	0.16%
2019/12/11	20	77.18	15	77.68	77.80	5	1,582	0.32%
2019/12/10	24	76.61	19	76.93	76.30	5	1,488	0.34%
2019/12/09	34	75.59	30	76.90	78.20	4	1,409	0.28%
2019/12/06	22	73.44	11	73.99	74.10	11	1,258	0.87%
2019/12/05	112	71.89	71	72.20	72.00	41	1,124	3.65%	大買/
2019/12/04	2	69.40	2	67.80	68.70	0	979	0.00%
2019/12/03	5	67.50	0	0.00	68.50	5	1,074	0.47%
2019/11/29	1	68.00	2	68.30	68.00	-1	1,085	-0.09%
2019/11/28	5	66.90	10	67.46	67.10	-5	1,054	-0.47%
2019/11/27	50	68.45	1	68.80	67.60	49	1,050	4.67%
2019/11/26	10	66.75	10	67.70	67.70	0	997	0.00%
2019/11/25	12	67.20	16	67.43	67.60	-4	981	-0.41%
2019/11/20	0	0.00	10	65.30	64.70	-10	957	-1.04%
2019/11/19	4	66.03	3	66.50	65.90	1	1,015	0.10%
2019/11/18	25	66.02	5	66.64	66.00	20	1,004	1.99%
2019/11/15	10	62.50	3	63.43	63.90	7	933	0.75%
2019/11/14	0	0.00	30	62.50	62.50	-30	920	-3.26%
2019/11/13	88	64.02	51	63.82	62.70	37	917	4.03%
2019/11/06	0	0.00	1	64.50	62.60	-1	909	-0.11%
2019/11/05	2	62.50	0	0.00	63.30	2	900	0.22%
2019/10/30	10	63.00	0	0.00	62.70	10	917	1.09%
2019/10/29	2	62.70	0	0.00	62.60	2	916	0.22%
2019/10/28	1	62.90	0	0.00	63.00	1	920	0.11%
2019/10/24	3	63.27	0	0.00	63.50	3	922	0.33%
2019/10/22	0	0.00	2	61.50	61.20	-2	948	-0.21%
2019/10/21	3	61.10	2	61.00	60.90	1	956	0.10%
2019/10/14	2	61.55	1	61.30	61.40	1	945	0.11%
2019/10/09	0	0.00	1	62.00	61.90	-1	939	-0.11%
2019/10/08	1	62.10	0	0.00	62.00	1	943	0.11%
2019/10/07	1	62.70	0	0.00	62.70	1	942	0.11%
2019/10/04	1	63.70	0	0.00	63.30	1	941	0.11%
2019/10/01	1	62.90	0	0.00	62.90	1	938	0.11%
2019/09/27	4	62.75	0	0.00	62.70	4	937	0.43%
2019/09/26	0	0.00	10	66.08	64.70	-10	927	-1.08%
2019/09/25	2	64.80	0	0.00	64.30	2	923	0.22%
2019/09/23	69	66.42	75	65.87	65.40	-6	972	-0.62%
2019/09/20	21	65.86	0	0.00	65.70	21	952	2.20%
2019/09/19	93	66.77	51	67.18	66.20	42	942	4.46%
2019/09/18	32	65.79	9	65.90	65.10	23	904	2.54%
2019/09/17	20	65.56	11	65.87	65.10	9	903	1.00%
2019/09/16	43	65.83	11	66.26	65.10	32	911	3.51%
2019/09/11	0	0.00	1	65.40	65.40	-1	906	-0.11%
2019/09/05	12	67.88	13	67.54	66.70	-1	831	-0.12%
2019/09/03	0	0.00	1	66.60	66.30	-1	698	-0.14%
2019/09/02	0	0.00	10	64.95	64.70	-10	669	-1.49%
2019/08/30	0	0.00	1	66.10	64.90	-1	666	-0.15%
2019/08/29	1	65.60	0	0.00	65.00	1	663	0.15%
2019/08/28	11	65.82	10	64.90	65.20	1	657	0.15%
2019/08/27	0	0.00	2	65.75	66.70	-2	641	-0.31%
2019/08/23	2	66.10	0	0.00	65.90	2	617	0.32%
2019/08/22	46	67.50	47	68.12	65.90	-1	613	-0.16%
2019/08/21	1	63.10	5	62.60	64.50	-4	562	-0.71%
2019/08/19	0	0.00	1	61.40	61.40	-1	558	-0.18%
2019/08/15	2	59.40	0	0.00	60.20	2	587	0.34%
2019/08/08	2	61.00	0	0.00	61.90	2	586	0.34%
2019/08/07	3	61.30	0	0.00	60.60	3	592	0.51%
2019/08/06	1	59.00	1	61.30	61.30	0	607	0.00%
2019/08/05	0	0.00	2	61.40	61.30	-2	608	-0.33%
2019/08/02	1	62.40	2	64.90	62.40	-1	612	-0.16%
2019/07/26	0	0.00	1	67.80	67.30	-1	614	-0.16%
2019/07/25	1	68.30	2	68.25	68.40	-1	613	-0.16%
2019/07/24	3	68.27	3	68.23	68.60	0	601	0.00%
2019/07/23	13	66.10	1	67.00	66.00	12	579	2.07%
2019/07/16	0	0.00	2	65.40	65.40	-2	588	-0.34%
2019/07/12	2	66.65	1	65.80	65.20	1	600	0.17%
2019/07/11	1	65.90	0	0.00	65.80	1	605	0.17%
2019/07/08	0	0.00	5	64.20	64.40	-5	664	-0.75%
2019/07/02	1	66.00	1	66.60	67.10	0	764	0.00%
2019/07/01	9	67.04	12	66.78	66.40	-3	795	-0.38%
2019/06/28	7	63.59	8	63.74	62.60	-1	935	-0.11%
2019/06/27	0	0.00	3.1	61.29	61.00	-3.1	921	-0.34%
2019/06/26	1	59.70	0	0.00	60.60	1	935	0.11%
2019/06/21	0	0.00	1	62.90	61.00	-1	963	-0.10%
2019/06/13	2	59.20	1	60.10	59.40	1	1,209	0.08%
2019/06/03	0	0.00	1	59.00	59.00	-1	1,204	-0.08%
2019/05/30	2	57.05	0	0.00	58.10	2	1,204	0.17%
2019/05/28	6	58.48	0	0.00	57.90	6	1,180	0.51%
2019/05/27	1	60.20	0	0.00	59.50	1	1,165	0.09%
2019/05/23	3	59.83	0	0.00	60.40	3	1,163	0.26%
2019/05/20	2	64.00	1	65.20	63.60	1	1,178	0.08%
2019/05/15	1	67.70	0	0.00	67.40	1	1,201	0.08%
2019/05/14	2	63.55	0	0.00	64.60	2	1,212	0.17%
2019/05/13	2	67.05	0	0.00	66.80	2	1,209	0.17%
2019/05/09	8	69.53	0	0.00	68.70	8	1,223	0.65%
2019/05/03	1	73.00	3	72.30	72.90	-2	1,281	-0.16%
2019/05/02	0	0.00	1	70.00	70.40	-1	1,283	-0.08%
2019/04/26	1	70.10	0	0.00	70.10	1	1,307	0.08%
2019/04/23	0	0.00	2	73.30	73.40	-2	1,391	-0.14%
2019/04/22	4	70.13	0	0.00	70.50	4	1,425	0.28%
2019/04/19	1	71.40	0	0.00	71.40	1	1,468	0.07%
2019/04/17	2	73.80	0	0.00	73.10	2	1,566	0.13%
2019/04/16	2	71.65	2	72.35	73.40	0	1,608	0.00%
2019/04/15	0	0.00	1	74.50	73.00	-1	1,595	-0.06%
2019/04/11	6	73.60	0	0.00	72.90	6	1,555	0.39%
2019/04/10	4	76.58	2	76.90	76.80	2	1,513	0.13%
2019/04/08	1	79.20	0	0.00	78.10	1	1,491	0.07%
2019/04/03	2	78.55	0	0.00	78.20	2	1,444	0.14%
2019/04/02	0	0.00	16	77.05	78.50	-16	1,398	-1.14%
2019/03/29	0	0.00	5	69.90	70.50	-5	1,202	-0.42%
2019/03/28	7	68.39	3	68.50	68.30	4	1,186	0.34%
2019/03/27	1	70.50	0	0.00	69.90	1	1,181	0.08%
2019/03/26	4	70.15	5	71.20	70.90	-1	1,182	-0.08%
2019/03/25	6	69.50	2	69.00	69.00	4	1,170	0.34%
2019/03/22	2	73.25	2	73.30	73.50	0	1,147	0.00%
2019/03/20	12	72.47	20	72.05	72.20	-8	1,099	-0.73%
2019/03/19	4	68.93	18	68.96	69.60	-14	1,029	-1.36%
2019/03/18	2	64.45	6	64.75	64.40	-4	956	-0.42%
2019/03/14	2	62.15	1	62.70	62.90	1	925	0.11%
2019/03/06	2	61.30	0	0.00	61.30	2	934	0.21%
2019/03/05	0	0.00	1	61.80	61.70	-1	934	-0.11%
2019/03/04	2	60.55	0	0.00	60.70	2	927	0.22%
2019/02/27	2	62.00	0	0.00	61.20	2	924	0.22%
2019/02/26	1	62.30	0	0.00	61.70	1	921	0.11%
2019/02/22	3	61.67	0	0.00	61.60	3	917	0.33%
2019/02/14	9	65.30	1	65.00	65.50	8	828	0.97%
2019/02/13	1	63.70	1	65.10	65.50	0	814	0.00%
2019/02/12	1	65.40	1	63.90	64.10	0	796	0.00%
2019/01/30	1	64.90	0	0.00	64.00	1	762	0.13%
2019/01/28	1	67.00	2	67.80	66.50	-1	737	-0.14%
2019/01/25	3	65.27	1	64.80	66.00	2	715	0.28%
2019/01/24	8	65.58	5	66.00	66.00	3	697	0.43%
2019/01/23	0	0.00	1	65.50	64.50	-1	672	-0.15%
2019/01/22	1	65.30	0	0.00	64.90	1	660	0.15%
2019/01/21	0	0.00	2	64.50	65.30	-2	653	-0.31%
2019/01/18	1	64.10	0	0.00	64.50	1	638	0.16%
2019/01/17	0	0.00	1	65.00	64.20	-1	625	-0.16%
2019/01/16	0	0.00	5	63.84	64.80	-5	602	-0.83%
2019/01/15	1	62.50	10	62.97	64.50	-9	556	-1.62%
2019/01/14	2	62.05	5	62.20	61.80	-3	518	-0.58%
2019/01/11	0	0.00	4	61.35	61.10	-4	475	-0.84%
2019/01/10	5	59.90	14	60.37	60.20	-9	427	-2.10%
2019/01/09	1	58.20	7	58.40	57.60	-6	354	-1.69%
2019/01/08	1	52.90	0	0.00	56.60	1	328	0.30%
2018/12/20	1	51.50	1	51.50	50.80	0	369	0.00%
2018/12/19	4	52.55	2	52.80	52.50	2	362	0.55%
2018/12/18	0	0.00	1	54.00	54.00	-1	355	-0.28%
2018/12/17	1	56.50	0	0.00	55.20	1	353	0.28%
2018/12/14	7	57.77	4	57.00	56.00	3	364	0.82%
2018/12/13	2	55.70	6	56.60	56.90	-4	351	-1.14%
2018/12/12	2	55.45	0	0.00	55.20	2	345	0.58%
2018/12/11	2	55.00	1	54.90	54.90	1	344	0.29%
2018/12/06	0	0.00	2	55.15	53.90	-2	345	-0.58%
2018/12/05	1	55.50	0	0.00	55.10	1	346	0.29%
2018/11/30	2	55.40	0	0.00	55.20	2	347	0.58%
2018/11/29	0	0.00	2	53.75	54.30	-2	342	-0.58%
2018/11/15	1	51.00	0	0.00	51.30	1	499	0.20%
2018/11/14	1	52.00	0	0.00	51.80	1	500	0.20%
2018/11/09	0	0.00	3	52.80	52.10	-3	506	-0.59%
2018/11/06	0	0.00	2	52.30	50.70	-2	541	-0.37%
2018/11/01	1	51.60	0	0.00	51.40	1	601	0.17%
2018/10/30	0	0.00	1	49.50	49.35	-1	704	-0.14%
2018/10/25	1	49.00	0	0.00	48.85	1	761	0.13%
2018/10/22	0	0.00	1	51.30	51.60	-1	782	-0.13%
2018/10/17	0	0.00	3	51.50	50.90	-3	781	-0.38%
2018/10/16	3	50.00	0	0.00	49.70	3	774	0.39%
2018/10/15	2	50.20	0	0.00	49.60	2	770	0.26%
2018/10/12	0	0.00	2	49.60	50.90	-2	765	-0.26%
2018/10/11	4	50.19	10	48.12	49.50	-6	756	-0.79%
2018/10/08	5	53.38	0	0.00	52.10	5	728	0.69%
2018/10/05	4	54.53	0	0.00	54.00	4	716	0.56%
2018/10/04	4	57.68	0	0.00	57.90	4	691	0.58%
2018/10/03	4	60.50	0	0.00	59.60	4	679	0.59%
2018/09/27	1	61.90	0	0.00	61.70	1	684	0.15%
2018/09/25	1	62.50	1	63.50	61.90	0	684	0.00%
2018/09/20	5	62.52	1	61.10	61.00	4	683	0.58%
2018/09/12	3	63.70	0	0.00	63.80	3	679	0.44%
2018/09/10	5	65.18	0	0.00	63.90	5	691	0.72%
2018/09/07	1	65.60	2	63.70	64.70	-1	691	-0.14%
2018/09/05	0	0.00	1	67.00	66.70	-1	746	-0.13%
2018/09/03	8	66.64	0	0.00	66.40	8	763	1.05%
2018/08/30	0	0.00	5	68.50	68.80	-5	748	-0.67%
2018/08/28	5	67.80	0	0.00	67.70	5	726	0.69%
2018/08/27	1	68.30	0	0.00	68.30	1	717	0.14%
2018/08/24	44	68.90	10	68.99	68.80	34	696	4.88%
2018/08/23	0	0.00	8	69.09	69.20	-8	649	-1.23%
2018/08/15	1	64.80	1	64.10	64.70	0	615	0.00%
2018/08/14	2	64.60	1	63.50	65.20	1	618	0.16%
2018/08/13	11	64.94	0	0.00	64.10	11	638	1.72%
2018/08/10	4	68.30	2	70.00	67.60	2	640	0.31%
2018/08/07	3	69.87	4	70.28	71.00	-1	576	-0.17%
2018/08/06	1	70.10	19	68.86	71.30	-18	557	-3.23%
2018/08/03	21	67.75	25	67.39	67.80	-4	469	-0.85%
2018/08/02	0	0.00	1	63.50	61.70	-1	417	-0.24%
2018/08/01	1	62.60	3	62.33	62.60	-2	409	-0.49%
2018/07/31	2	62.65	1	62.50	62.00	1	408	0.24%
2018/07/30	2	61.75	20	62.10	62.40	-18	396	-4.54%
2018/07/26	2	61.00	0	0.00	60.80	2	386	0.52%
2018/07/23	0	0.00	20	60.56	60.30	-20	384	-5.20%
2018/07/18	0	0.00	2	63.50	62.20	-2	394	-0.51%
2018/07/17	0	0.00	7	62.57	63.80	-7	395	-1.77%
2018/07/12	0	0.00	1	59.80	59.70	-1	400	-0.25%
2018/07/06	1	59.00	0	0.00	59.00	1	397	0.25%
2018/07/04	0	0.00	2	58.65	58.30	-2	393	-0.51%
2018/07/03	5	59.72	2	59.50	59.20	3	395	0.76%
2018/06/26	1	59.00	0	0.00	60.20	1	394	0.25%
2018/06/25	0	0.00	1	62.20	61.80	-1	389	-0.26%
2018/06/20	1	65.70	0	0.00	64.80	1	385	0.26%
2018/06/19	0	0.00	2	67.50	67.60	-2	380	-0.53%
2018/06/15	0	0.00	1	67.30	67.10	-1	375	-0.27%
2018/06/14	5	68.42	3	69.33	67.50	2	369	0.54%
2018/06/13	3	64.20	6	66.60	67.20	-3	336	-0.89%
2018/06/11	0	0.00	5	62.10	61.20	-5	299	-1.67%
2018/06/06	2	59.00	0	0.00	59.30	2	282	0.71%
2018/06/05	0	0.00	1	58.70	58.50	-1	282	-0.35%
2018/06/04	0	0.00	1	59.30	59.30	-1	282	-0.35%
2018/06/01	1	59.10	0	0.00	59.00	1	280	0.36%
2018/05/30	0	0.00	1	58.80	58.80	-1	276	-0.36%
2018/05/29	1	60.20	0	0.00	59.80	1	272	0.37%
2018/05/28	0	0.00	1	60.00	60.00	-1	269	-0.37%
2018/05/22	6	59.87	0	0.00	59.50	6	255	2.35%
2018/05/21	1	60.30	9	60.26	60.30	-8	246	-3.25%
2018/05/18	3	54.73	1	57.80	57.80	2	220	0.91%
2018/05/17	0	0.00	3	52.30	52.60	-3	198	-1.51%
2018/05/11	0	0.00	1	52.20	52.40	-1	208	-0.48%
2018/05/09	1	52.60	0	0.00	52.20	1	209	0.48%
2018/04/27	1	52.10	2	52.60	52.00	-1	203	-0.49%
2018/04/26	1	52.00	1	53.60	51.80	0	202	0.00%
2018/04/25	2	53.50	2	53.40	53.60	0	208	0.00%
2018/04/23	1	52.80	0	0.00	52.30	1	198	0.50%
2018/04/20	3	54.27	7	54.47	54.10	-4	196	-2.04%
2018/04/18	1	56.00	0	0.00	55.90	1	191	0.52%
2018/04/17	1	57.30	4	56.93	56.80	-3	187	-1.60%
2018/04/16	0	0.00	1	58.70	58.50	-1	189	-0.53%
2018/04/13	0	0.00	1	59.10	58.80	-1	190	-0.53%
2018/04/10	2	59.50	0	0.00	59.20	2	206	0.97%
2018/04/09	4	59.45	0	0.00	59.00	4	209	1.91%
2018/04/02	0	0.00	1	61.20	61.40	-1	216	-0.46%
2018/03/31	0	0.00	5	61.10	61.10	-5	216	-2.31%
2018/03/30	1	60.70	1	60.60	60.50	0	216	0.00%
2018/03/29	1	60.60	0	0.00	60.60	1	215	0.46%
2018/03/27	0	0.00	2	61.90	61.60	-2	213	-0.94%
2018/03/26	1	61.50	0	0.00	61.50	1	212	0.47%
2018/03/23	1	61.80	0	0.00	61.80	1	211	0.47%
2018/03/21	2	62.30	1	62.60	62.20	1	205	0.49%
2018/03/20	2	63.60	0	0.00	63.30	2	201	0.99%
2018/03/19	1	64.60	1	64.80	64.20	0	202	0.00%
2018/03/16	3	64.53	1	64.10	64.70	2	204	0.98%
2018/03/15	2	64.95	1	65.70	64.80	1	208	0.48%
2018/03/14	5	64.40	3	64.20	64.90	2	211	0.95%
2018/03/12	4	62.68	0	0.00	63.00	4	207	1.92%
2018/03/02	1	62.30	0	0.00	62.50	1	248	0.40%
2018/02/27	0	68.30	1	63.80	63.30	-1	259	-0.39%
2018/02/26	3	64.80	0	0.00	63.50	3	272	1.10%
2018/02/09	0	0.00	1	60.50	60.80	-1	279	-0.36%
2018/02/08	1	63.30	0	0.00	63.20	1	274	0.36%
2018/02/07	2	64.10	0	0.00	63.80	2	275	0.73%
2018/02/06	7	64.09	0	0.00	62.80	7	276	2.54%
2018/02/05	0	0.00	1	67.80	68.00	-1	269	-0.37%
2018/02/02	5	69.14	0	0.00	68.50	5	274	1.82%
2018/01/24	1	70.00	0	0.00	69.90	1	333	0.30%
2018/01/19	0	0.00	2	72.00	70.00	-2	352	-0.57%
2018/01/15	0	0.00	2	67.80	71.40	-2	367	-0.54%
2018/01/08	1	71.10	0	0.00	71.10	1	407	0.25%
2018/01/05	3	72.20	0	0.00	71.60	3	413	0.73%
2018/01/04	0	0.00	1	71.50	72.70	-1	419	-0.24%
2018/01/02	4	69.35	0	0.00	69.90	4	415	0.96%