胡連 (6279)-玉山券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
160.0
漲跌
▲1.5
漲幅
+0.95%
成交量
472張
產業
上櫃電子零組件類股▲0.45%
487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

胡連 (6279)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	161.00	4	160.50	160.00	-3	872	-0.34%
2024/05/14	2	158.50	3	158.51	158.50	-1	872	-0.12%
2024/05/13	0	0.00	0.1	159.00	158.50	-0.1	873	-0.01%
2024/05/10	1.1	160.55	3	160.17	160.50	-1.9	868	-0.22%
2024/05/09	1.2	155.50	1	156.50	156.50	0.2	844	0.02%
2024/05/08	1	153.00	0	0.00	156.00	1	842	0.12%
2024/05/07	0.1	155.50	0	0.00	152.50	0.1	840	0.01%
2024/04/30	2	156.00	0	0.00	155.50	2	840	0.24%
2024/04/29	0.2	156.00	1	154.50	155.50	-0.9	840	-0.10%
2024/04/26	0	0.00	1	152.00	152.00	-1	839	-0.12%
2024/04/25	2	151.75	0.1	152.00	152.00	2	838	0.23%
2024/04/24	1	152.00	0	0.00	151.50	1	840	0.12%
2024/04/23	1	151.50	2	150.25	150.50	-1	851	-0.12%
2024/04/22	0	0.00	3	148.50	150.00	-3	851	-0.35%
2024/04/19	0	148.50	1	147.50	148.50	-1	846	-0.12%
2024/04/18	1.1	151.04	0	0.00	151.00	1.1	837	0.13%
2024/04/17	2.1	150.52	0.5	151.50	152.00	1.6	836	0.19%
2024/04/16	1	149.05	0	0.00	149.50	1	836	0.12%
2024/04/15	4	154.75	0	0.00	154.00	4	827	0.49%
2024/04/12	1	155.00	0	0.00	154.50	1	821	0.12%
2024/04/11	1	157.00	2.2	157.33	157.00	-1.2	814	-0.14%
2024/04/10	3	160.50	0	0.00	160.50	3	801	0.37%
2024/04/09	2	161.00	1	160.50	160.50	1	798	0.13%
2024/04/03	0.1	170.00	1	169.50	169.50	-1	771	-0.12%
2024/04/02	1	172.50	2	171.00	169.00	-1	778	-0.13%
2024/04/01	2.1	172.84	6	170.67	170.00	-3.9	760	-0.51%
2024/03/29	1	165.00	1	166.50	167.50	0	702	0.00%
2024/03/28	0	0.00	2.1	167.50	165.50	-2.1	691	-0.30%
2024/03/27	0	0.00	3	162.67	163.00	-3	678	-0.44%
2024/03/26	5.5	161.91	6	163.42	161.00	-0.5	679	-0.07%
2024/03/25	1	161.51	4	162.00	161.50	-3	670	-0.44%
2024/03/22	2.3	164.13	1	163.00	163.00	1.3	674	0.19%
2024/03/21	2	163.25	1	162.50	163.00	1	673	0.15%
2024/03/20	4	162.50	3	162.83	161.50	1	674	0.15%
2024/03/19	4.1	162.62	0.1	163.00	163.00	4	671	0.60%
2024/03/18	2	165.50	2.1	166.05	166.00	-0.1	658	-0.02%
2024/03/15	4	163.75	0	0.00	163.00	4	655	0.61%
2024/03/14	2.2	169.40	1.3	166.36	164.50	0.9	654	0.14%
2024/03/13	8.4	169.81	3.2	170.63	170.50	5.2	644	0.81%
2024/03/12	3.1	164.26	4	167.00	167.00	-0.9	606	-0.15%
2024/03/11	0	160.00	2	162.00	160.00	-2	594	-0.33%
2024/03/08	1.1	161.33	5	162.10	161.00	-3.9	598	-0.65%
2024/03/07	1.1	169.44	12	169.54	168.50	-10.9	585	-1.86%
2024/03/06	5	168.91	18.1	168.95	169.50	-13.1	575	-2.27%
2024/03/05	2	168.48	1	169.00	167.50	1	553	0.18%
2024/03/04	5.1	167.39	0.1	166.50	166.50	5	543	0.91%
2024/03/01	1	168.50	9.2	166.88	167.50	-8.2	536	-1.54%
2024/02/29	7	167.86	14	167.93	167.50	-7	530	-1.32%
2024/02/27	2	159.25	21.2	159.98	159.50	-19.2	458	-4.18%
2024/02/23	1.3	158.00	0.4	157.50	156.50	0.9	463	0.19%
2024/02/22	2.1	159.48	1	159.50	159.00	1.1	469	0.23%
2024/02/21	2	158.75	3	159.00	159.00	-1	468	-0.21%
2024/02/20	1	159.00	1	157.00	157.00	0	470	0.00%
2024/02/19	1	160.00	5	159.90	160.50	-4	471	-0.85%
2024/02/16	2	156.00	4	158.63	159.00	-2	457	-0.44%
2024/02/15	1	153.50	0	0.00	154.50	1	442	0.23%
2024/02/02	0.1	151.00	0	0.00	151.00	0.1	454	0.02%
2024/01/31	1	151.00	3	150.67	150.00	-2	508	-0.39%
2024/01/30	0	0.00	3.1	152.00	151.50	-3.1	524	-0.59%
2024/01/26	2	152.00	0	0.00	151.50	2	542	0.37%
2024/01/24	2	154.00	0	0.00	154.00	2	563	0.35%
2024/01/23	1	152.00	0	0.00	152.50	1	581	0.17%
2024/01/22	1	153.50	0	0.00	153.00	1	596	0.17%
2024/01/17	1	156.00	1.3	155.04	156.00	-0.3	605	-0.05%
2024/01/15	1	152.00	1.1	152.95	152.50	-0.1	596	-0.02%
2024/01/12	1	153.50	0	0.00	151.50	1	606	0.16%
2024/01/11	0	0.00	1	153.50	153.00	-1	614	-0.16%
2024/01/10	1	152.50	1	153.00	152.50	0	630	0.00%
2024/01/09	1	156.50	0	0.00	154.50	1	633	0.16%
2024/01/08	1	159.00	4	158.38	158.00	-3	632	-0.47%
2024/01/05	1	160.50	3.1	160.00	158.50	-2.1	633	-0.33%
2024/01/04	0	0.00	0.2	157.50	157.00	-0.2	628	-0.02%
2024/01/03	0	0.00	0.1	158.00	158.50	-0.1	660	-0.02%
2024/01/02	1	158.00	0	0.00	158.00	1	678	0.15%
2023/12/29	0	0.00	3	159.00	159.00	-3	766	-0.39%
2023/12/28	1	157.00	2	158.00	158.50	-1	811	-0.12%
2023/12/27	0.1	154.98	0	0.00	155.00	0.1	810	0.01%
2023/12/26	0.2	155.00	0	0.00	154.50	0.2	826	0.03%
2023/12/25	0	155.00	0	0.00	154.00	0	828	0.00%
2023/12/22	0	0.00	4	154.50	154.00	-4	832	-0.48%
2023/12/21	2	155.00	1	155.50	155.50	1	834	0.12%
2023/12/20	2.1	155.51	0	0.00	154.00	2.1	841	0.24%
2023/12/19	1	154.00	0	0.00	152.00	1	840	0.12%
2023/12/18	0	0.00	1	154.50	154.50	-1	841	-0.12%
2023/12/12	1	155.50	1	154.50	154.50	0	859	0.00%
2023/12/08	4	157.63	1	156.00	156.00	3	877	0.34%
2023/12/07	1.9	158.53	1	158.50	158.50	0.9	880	0.10%
2023/12/06	0.1	156.50	0	0.00	156.50	0.1	884	0.01%
2023/12/05	1	159.00	0.3	158.50	157.50	0.8	909	0.08%
2023/12/04	2.3	161.33	10	158.50	158.50	-7.8	909	-0.85%
2023/12/01	3	160.00	0	0.00	161.50	3	912	0.33%
2023/11/30	3	161.00	0	0.00	160.50	3	910	0.33%
2023/11/29	0	0.00	4.1	160.99	161.00	-4.1	913	-0.45%
2023/11/28	0	0.00	1	159.50	160.50	-1	910	-0.11%
2023/11/27	1.1	159.55	1	160.00	158.50	0.1	908	0.01%
2023/11/22	0	0.00	2	158.00	158.50	-2	896	-0.22%
2023/11/21	0	0.00	3	158.00	157.50	-3	894	-0.34%
2023/11/20	1	158.50	1	157.50	157.00	0	894	0.00%
2023/11/17	11.1	157.00	2	157.50	157.00	9.1	897	1.01%
2023/11/16	1	157.00	1	156.00	157.00	0	901	0.00%
2023/11/15	12.1	154.04	0	0.00	153.50	12.1	899	1.34%
2023/11/14	0.1	156.00	1	155.50	154.50	-0.9	900	-0.10%
2023/11/13	2	156.50	1	156.50	156.50	1	899	0.11%
2023/11/10	4	157.25	4	158.75	156.00	0	897	0.00%
2023/11/09	1	156.50	6	157.67	157.50	-5	888	-0.56%
2023/11/08	1	155.50	13	157.42	156.50	-12	871	-1.38%
2023/11/07	0	0.00	1	155.00	152.00	-1	858	-0.12%
2023/11/06	0	0.00	1	153.00	152.50	-1	855	-0.12%
2023/11/03	1	149.00	0	0.00	148.00	1	865	0.12%
2023/11/02	0	0.00	3	147.83	147.00	-3	903	-0.33%
2023/11/01	0	0.00	0	142.00	142.00	0	890	0.00%
2023/10/31	11	139.27	0	0.00	138.00	11	895	1.23%
2023/10/30	7	143.00	15	142.53	142.50	-8	901	-0.89%
2023/10/27	6	149.83	2	150.00	147.00	4	906	0.44%
2023/10/26	3	152.83	0	0.00	151.50	3	911	0.33%
2023/10/25	1	153.50	3	153.83	153.50	-2	945	-0.21%
2023/10/24	0	0.00	1	153.00	152.00	-1	980	-0.10%
2023/10/23	3	149.50	1	150.50	149.00	2	992	0.20%
2023/10/20	6.3	150.34	0	0.00	149.50	6.3	1,007	0.62%
2023/10/19	1	152.00	0	0.00	153.00	1	1,021	0.10%
2023/10/18	2	151.00	7	150.86	152.00	-5	1,035	-0.48%
2023/10/16	1	154.00	1	155.50	153.00	0	1,047	0.00%
2023/10/13	2	155.25	4	154.13	154.00	-2	1,056	-0.19%
2023/10/12	4	153.88	6.4	154.38	154.50	-2.4	1,074	-0.22%
2023/10/11	8	151.63	5.8	151.09	151.00	2.2	1,081	0.20%
2023/10/06	0.6	157.00	22	157.36	158.00	-21.4	1,065	-2.01%
2023/10/05	38.2	162.19	17	160.97	158.00	21.2	1,054	2.01%
2023/10/04	5.3	155.54	4	157.50	158.00	1.3	979	0.14%
2023/10/03	12	153.08	3	153.00	153.00	9	939	0.95%
2023/10/02	13.3	151.30	20.1	153.20	153.50	-6.8	984	-0.69%
2023/09/28	1.2	148.00	1	148.50	147.00	0.2	993	0.02%
2023/09/27	1.1	148.00	0.2	148.00	148.00	0.9	1,023	0.09%
2023/09/26	2	151.25	1	149.00	149.00	1	1,084	0.09%
2023/09/25	0	150.50	0	0.00	151.50	0	1,129	0.00%
2023/09/22	0.3	149.50	2	147.00	149.00	-1.7	1,146	-0.15%
2023/09/21	1	147.50	0	0.00	147.50	1	1,159	0.09%
2023/09/19	1	150.50	1	150.50	149.50	0	1,207	0.00%
2023/09/18	0	0.00	3	149.83	149.50	-3	1,220	-0.25%
2023/09/15	9	149.11	1.1	148.09	149.50	7.9	1,271	0.62%
2023/09/14	0	0.00	2	153.00	152.50	-2	1,339	-0.15%
2023/09/13	2	152.75	6.2	152.68	153.50	-4.2	1,438	-0.29%
2023/09/12	0.5	153.00	1.1	151.11	150.50	-0.6	1,471	-0.04%
2023/09/11	0.1	148.25	0.2	149.00	149.00	-0.1	1,520	0.00%
2023/09/08	4.2	152.69	0.2	152.46	150.00	4	1,575	0.25%
2023/09/07	10.2	150.15	10	150.00	149.50	0.2	1,710	0.01%
2023/09/06	0	149.00	0	0.00	148.50	0	1,924	0.00%
2023/09/05	2	146.25	0	0.00	147.50	2	2,088	0.10%
2023/09/04	5	146.50	6	145.58	146.50	-1	2,091	-0.05%
2023/09/01	1	143.00	0	0.00	143.50	1	2,093	0.05%
2023/08/31	0	0.00	1	142.00	144.50	-1	2,106	-0.05%
2023/08/30	5	141.50	0	0.00	141.50	5	2,115	0.24%
2023/08/29	1	139.00	1	140.00	140.00	0	2,141	0.00%
2023/08/28	2.5	138.40	0	0.00	137.50	2.5	2,160	0.12%
2023/08/24	0	0.00	1	142.50	143.50	-1	2,172	-0.05%
2023/08/23	0	141.55	0	0.00	141.50	0	2,187	0.00%
2023/08/22	1.2	148.22	1	146.50	146.50	0.2	2,190	0.01%
2023/08/21	1	145.50	2	148.25	146.00	-1	2,192	-0.05%
2023/08/18	2.4	146.61	1	146.00	145.00	1.4	2,189	0.06%
2023/08/17	1.1	146.60	1	148.50	148.50	0.1	2,195	0.00%
2023/08/16	0.1	145.00	0.5	146.50	146.00	-0.4	2,196	-0.02%
2023/08/15	1	144.50	1	146.50	147.00	0	2,208	0.00%
2023/08/14	1.1	143.00	1	143.50	143.50	0.1	2,216	0.00%
2023/08/11	4.4	148.38	0	0.00	147.00	4.4	2,211	0.20%
2023/08/10	1	147.00	1	146.51	148.50	0	2,203	0.00%
2023/08/09	1.1	148.94	1	147.00	147.00	0.1	2,195	0.01%
2023/08/08	16	151.00	0	0.00	150.00	16	2,175	0.74%
2023/08/07	2.1	155.52	1	157.00	156.50	1.1	2,140	0.05%
2023/08/04	0	0.00	1	157.00	155.50	-1	2,147	-0.05%
2023/08/02	1	155.00	6	155.50	153.00	-5	2,161	-0.23%
2023/08/01	7	160.29	2	161.25	158.00	5	2,141	0.23%
2023/07/31	1.1	157.99	2	160.00	158.00	-0.9	2,123	-0.04%
2023/07/28	1	158.02	0	0.00	158.50	1	2,109	0.05%
2023/07/27	1	154.50	3	158.00	158.50	-2	2,078	-0.10%
2023/07/26	0.6	155.56	1	156.00	154.50	-0.4	2,048	-0.02%
2023/07/25	2.1	153.19	0	0.00	155.50	2.1	2,037	0.10%
2023/07/24	0.1	152.50	0	0.00	153.00	0.1	2,022	0.00%
2023/07/21	3	154.33	4	154.25	155.00	-1	2,011	-0.05%
2023/07/20	1.1	157.94	0	0.00	158.50	1.1	2,007	0.05%
2023/07/19	1.1	159.18	3	159.33	156.50	-1.9	1,990	-0.10%
2023/07/18	2	161.00	1	163.50	160.50	1	1,993	0.05%
2023/07/17	3	164.67	3	164.00	163.50	0	1,985	0.00%
2023/07/14	7.1	164.29	5	164.90	164.50	2.1	1,971	0.10%
2023/07/13	4	161.38	4	163.00	162.00	0	1,963	0.00%
2023/07/12	4	162.25	12	161.42	161.00	-8	1,955	-0.41%
2023/07/11	5.1	161.80	4	161.38	162.50	1.1	1,959	0.05%
2023/07/10	5	161.50	1	161.50	161.50	4	1,959	0.20%
2023/07/07	6.2	162.68	15	162.93	160.50	-8.8	1,987	-0.44%
2023/07/06	7	170.50	5.1	167.82	167.50	2	1,943	0.10%
2023/07/05	2	169.01	2	169.00	168.50	0	1,926	0.00%
2023/07/04	10.1	168.25	5	169.00	167.00	5.1	1,906	0.27%
2023/07/03	8	169.88	14	169.82	169.00	-6	1,845	-0.33%
2023/06/30	2	166.00	0	0.00	166.50	2	1,822	0.11%
2023/06/28	1	165.99	0.5	164.50	164.00	0.5	1,814	0.03%
2023/06/27	1.1	165.19	1	169.40	165.00	0.1	1,834	0.01%
2023/06/26	11	167.09	4	167.75	167.00	7	1,857	0.38%
2023/06/21	9.3	171.20	18	170.89	169.50	-8.7	1,870	-0.47%
2023/06/20	33.1	168.33	8.8	169.06	167.50	24.2	1,874	1.29%
2023/06/19	10.3	171.88	18.1	174.33	175.50	-7.7	1,807	-0.43%
2023/06/16	15.4	167.79	6.3	167.08	167.00	9.1	1,705	0.54%
2023/06/15	20.2	171.29	4.1	170.49	171.00	16.1	1,657	0.97%
2023/06/14	23.1	174.67	29	173.48	172.50	-5.9	1,612	-0.37%
2023/06/13	18.4	172.68	32.1	172.97	174.00	-13.7	1,567	-0.88%
2023/06/12	41.1	167.48	33.5	169.10	167.00	7.6	1,420	0.53%
2023/06/09	11.4	157.57	63.3	158.70	161.00	-51.8	1,220	-4.25%
2023/06/08	2	149.50	3	149.17	148.50	-1	1,064	-0.09%
2023/06/07	1	148.00	0	0.00	149.00	1	1,086	0.09%
2023/06/06	0.1	149.00	0	0.00	147.50	0.1	1,110	0.01%
2023/06/05	1	150.00	2	150.75	149.50	-1	1,115	-0.09%
2023/06/02	1	150.00	4	150.25	149.50	-3	1,164	-0.26%
2023/06/01	1	148.50	16	149.00	148.00	-15	1,149	-1.30%
2023/05/31	0	0.00	1	147.00	146.50	-1	1,144	-0.09%
2023/05/30	3	147.00	2	147.00	147.00	1	1,139	0.09%
2023/05/29	16	146.91	2	146.50	146.00	14	1,135	1.23%
2023/05/26	1	145.50	8	143.69	143.00	-7	1,131	-0.62%
2023/05/25	1	144.00	4	144.38	144.00	-3	1,131	-0.27%
2023/05/24	2.1	143.52	1	144.00	143.50	1.1	1,141	0.10%
2023/05/23	0	0.00	5	145.40	144.00	-5	1,150	-0.43%
2023/05/22	8	143.25	4	144.00	143.00	4	1,157	0.35%
2023/05/19	4	143.88	1	143.50	142.00	3	1,173	0.26%
2023/05/18	2	142.00	4	142.75	144.00	-2	1,181	-0.17%
2023/05/17	0	0.00	1	141.00	140.50	-1	1,195	-0.08%
2023/05/16	1	142.50	1	140.50	140.50	0	1,202	0.00%
2023/05/15	4	142.50	4	141.00	141.00	0	1,210	0.00%
2023/05/12	0	0.00	1	141.50	141.00	-1	1,225	-0.08%
2023/05/10	0	0.00	1.1	142.50	142.00	-1.1	1,263	-0.09%
2023/05/09	6	141.50	7	141.86	141.50	-1	1,269	-0.08%
2023/05/04	0	0.00	3	138.50	138.50	-3	1,393	-0.22%
2023/05/03	5	138.50	0	0.00	138.50	5	1,438	0.35%
2023/05/02	7	136.43	1	138.00	138.50	6	1,515	0.40%
2023/04/28	3.1	137.50	0	0.00	137.00	3.1	1,550	0.20%
2023/04/27	0	0.00	2	134.50	134.50	-2	1,551	-0.13%
2023/04/26	12.2	132.34	1	132.50	135.00	11.2	1,552	0.72%
2023/04/25	10.1	136.25	31	138.39	133.00	-20.9	1,547	-1.35%
2023/04/24	1.1	139.05	1	138.50	139.00	0.1	1,532	0.01%
2023/04/21	5.1	140.59	0	0.00	139.00	5.1	1,536	0.33%
2023/04/20	0.1	143.00	0	0.00	142.50	0.1	1,539	0.01%
2023/04/19	4.1	143.78	9	144.11	143.00	-4.9	1,556	-0.31%
2023/04/18	0.2	146.00	13	145.50	145.00	-12.9	1,556	-0.83%
2023/04/17	0.1	147.50	5	147.50	147.50	-5	1,561	-0.32%
2023/04/14	32	146.95	3	147.00	146.50	29	1,569	1.85%
2023/04/13	4	146.00	5	146.50	145.00	-1	1,577	-0.06%
2023/04/12	24	146.15	6	147.42	147.50	18	1,598	1.13%
2023/04/11	6	144.08	1	144.50	144.50	5	1,602	0.31%
2023/04/07	21	144.02	2	144.00	144.00	19	1,632	1.16%
2023/04/06	11	143.00	1	142.50	142.50	10	1,627	0.61%
2023/03/31	2	144.50	1	143.00	142.50	1	1,642	0.06%
2023/03/30	5	143.50	0	0.00	142.00	5	1,643	0.30%
2023/03/29	1	141.50	1	143.50	143.50	0	1,652	0.00%
2023/03/28	5.1	141.39	3	141.17	141.50	2.1	1,664	0.13%
2023/03/27	4.3	143.44	1.1	144.00	144.00	3.2	1,639	0.19%
2023/03/24	7.1	147.58	3	148.17	148.00	4.1	1,622	0.25%
2023/03/23	8.1	142.75	10.1	142.16	146.00	-2	1,631	-0.12%
2023/03/22	1	148.50	2	149.50	148.00	-1	1,658	-0.06%
2023/03/21	5.2	147.82	0.1	148.00	146.50	5.1	1,698	0.30%
2023/03/17	4	146.00	0	0.00	146.00	4	1,862	0.21%
2023/03/16	4.2	143.76	0	0.00	143.50	4.2	1,878	0.22%
2023/03/15	1	147.50	0	0.00	146.50	1	1,891	0.05%
2023/03/14	2.1	145.53	2	145.50	145.00	0.1	1,903	0.01%
2023/03/13	3	147.33	1	148.00	148.00	2	1,932	0.10%
2023/03/10	10.3	150.54	3.8	152.26	149.50	6.5	1,985	0.32%
2023/03/09	12	154.92	3	154.33	154.00	9	1,996	0.45%
2023/03/08	4.2	157.76	0.2	158.00	157.50	4	2,003	0.20%
2023/03/07	4.2	159.39	10.5	159.50	159.00	-6.2	2,009	-0.31%
2023/03/06	2	155.00	0	0.00	155.50	2	1,987	0.10%
2023/03/03	2.1	153.28	0.1	154.00	153.00	2	2,006	0.10%
2023/03/02	2	154.00	0	0.00	154.50	2	2,041	0.10%
2023/03/01	0.1	154.00	0	0.00	153.50	0.1	2,072	0.00%
2023/02/24	1	154.00	0	0.00	153.50	1	2,105	0.05%
2023/02/23	0.1	155.50	0	0.00	156.50	0.1	2,148	0.00%
2023/02/22	1.2	155.17	9.3	155.88	155.00	-8.1	2,276	-0.35%
2023/02/21	4	159.38	10.2	159.01	159.00	-6.2	2,384	-0.26%
2023/02/20	0	0.00	3.4	159.12	158.50	-3.4	2,453	-0.14%
2023/02/17	2.2	157.09	4.5	156.73	156.50	-2.3	2,516	-0.09%
2023/02/16	3	157.50	2.1	159.02	158.50	0.9	2,595	0.04%
2023/02/15	8	157.31	0	0.00	155.50	8	2,749	0.29%
2023/02/14	3.1	156.51	8	155.00	155.00	-5	2,910	-0.17%
2023/02/13	1.1	155.45	2	155.00	155.00	-0.9	2,964	-0.03%
2023/02/10	1.1	155.98	9	155.78	154.50	-8	2,979	-0.27%
2023/02/09	3.1	159.61	3	159.00	158.00	0.1	2,982	0.00%
2023/02/08	20	158.78	2.1	157.58	158.50	17.9	2,972	0.60%
2023/02/07	3.4	158.99	3	158.33	158.50	0.4	2,968	0.01%
2023/02/06	7.6	159.59	3	159.00	158.00	4.5	3,001	0.15%
2023/02/03	14	161.79	19.3	160.46	160.50	-5.3	3,011	-0.18%
2023/02/02	3.4	156.66	6	155.92	157.00	-2.6	2,963	-0.09%
2023/02/01	7.1	154.01	3	156.17	156.00	4.1	2,941	0.14%
2023/01/31	42	154.86	12.4	154.37	154.50	29.6	2,923	1.01%
2023/01/30	2.4	148.64	15	149.47	150.00	-12.6	2,889	-0.44%
2023/01/17	1	142.50	0	0.00	143.50	1	2,881	0.03%
2023/01/16	1	142.50	1	142.00	142.00	0	2,897	0.00%
2023/01/13	9	142.56	2	141.50	141.50	7	2,927	0.24%
2023/01/12	1	143.50	1	142.50	142.50	0	2,963	0.00%
2023/01/11	1	144.00	1.1	143.53	143.00	-0.1	2,997	0.00%
2023/01/10	1	145.50	1	146.00	143.00	0	3,038	0.00%
2023/01/09	0.1	144.00	56	143.00	144.00	-55.9	3,079	-1.82%
2023/01/06	5	143.50	0	0.00	143.50	5	3,152	0.16%
2023/01/05	1	144.00	1	142.50	142.00	0	3,218	0.00%
2023/01/04	0	0.00	1	142.50	142.00	-1	3,259	-0.03%
2023/01/03	2	143.75	1.1	144.90	144.50	0.9	3,316	0.03%
2022/12/30	8.1	144.81	3.1	144.84	144.50	5	3,348	0.15%
2022/12/29	4	138.00	15	138.47	140.50	-11	3,394	-0.32%
2022/12/28	2.1	145.16	6	142.92	142.50	-3.9	3,414	-0.11%
2022/12/27	1	149.50	0	0.00	149.50	1	3,470	0.03%
2022/12/26	1.1	148.09	0	0.00	147.50	1.1	3,520	0.03%
2022/12/23	3	149.67	33	149.53	149.50	-30	3,594	-0.83%
2022/12/22	298	149.53	0	0.00	152.00	298	3,687	8.08%	大買/鉅額交易
2022/12/21	0	146.50	1	145.50	145.50	-1	3,799	-0.03%
2022/12/20	3	152.83	3	149.67	147.50	0	3,881	0.00%
2022/12/19	6	154.83	0	0.00	154.00	6	3,924	0.15%
2022/12/16	6	159.00	9	158.67	157.50	-3	4,009	-0.07%
2022/12/15	4	163.37	4	163.50	161.50	0	4,035	0.00%
2022/12/14	14	163.96	20.3	162.62	161.50	-6.3	4,039	-0.15%
2022/12/13	14	161.68	8	159.38	161.50	6	4,078	0.15%
2022/12/12	63	163.47	35	163.03	161.50	28	4,189	0.67%
2022/12/09	13	159.38	8.1	157.68	157.50	4.9	4,154	0.12%
2022/12/08	7.1	155.95	6	156.83	158.00	1.1	4,230	0.03%
2022/12/07	3	153.17	2	152.50	152.00	1	4,336	0.02%
2022/12/06	2	160.00	11	160.32	157.50	-9	4,560	-0.20%
2022/12/05	8	162.06	14.1	161.31	161.00	-6.1	4,679	-0.13%
2022/12/02	9	160.28	3	160.17	160.50	6	4,656	0.13%
2022/12/01	1	157.50	2.1	158.94	156.00	-1.1	4,606	-0.02%
2022/11/30	0	0.00	2	156.00	155.50	-2	4,587	-0.04%
2022/11/29	7	153.50	0	0.00	153.50	7	4,573	0.15%
2022/11/28	1	155.00	0	0.00	156.00	1	4,577	0.02%
2022/11/25	1	156.50	5	155.60	154.00	-4	4,636	-0.09%
2022/11/24	4	156.13	6	154.25	154.00	-2	4,728	-0.04%
2022/11/23	6	154.58	8	153.19	153.50	-2	4,720	-0.04%
2022/11/22	2	150.50	1	151.00	152.50	1	4,731	0.02%
2022/11/21	6	152.17	6.5	153.65	152.00	-0.5	4,754	-0.01%
2022/11/18	18.1	155.53	8.2	156.98	155.00	9.9	4,805	0.21%
2022/11/17	17	150.94	15.7	151.82	153.50	1.3	4,759	0.03%
2022/11/16	16.6	144.11	34	144.53	145.50	-17.4	4,683	-0.37%
2022/11/15	5	141.30	403	141.04	143.00	-398	4,668	-8.52%	大賣/鉅額交易
2022/11/14	9.1	142.99	9	142.94	145.00	0.1	4,653	0.00%
2022/11/11	32.3	145.72	48	146.33	143.00	-15.7	4,581	-0.34%
2022/11/10	36.4	159.28	29	160.40	149.50	7.4	4,423	0.17%
2022/11/09	22	158.09	37	157.42	156.50	-15	4,272	-0.35%
2022/11/08	6.1	156.67	2	156.50	157.00	4.1	4,235	0.10%
2022/11/07	3	154.83	2	156.75	155.00	1	4,268	0.02%
2022/11/04	69	155.22	2	154.75	155.50	67	4,440	1.51%
2022/11/03	3	153.50	1	155.00	155.00	2	4,460	0.04%
2022/11/02	3	152.33	3	153.17	154.50	0	4,608	0.00%
2022/11/01	10	150.65	11	151.50	152.00	-1	4,708	-0.02%
2022/10/31	1	145.00	1.1	145.39	146.00	-0.1	4,686	0.00%
2022/10/28	14	143.32	4	142.88	140.50	10	4,707	0.21%
2022/10/27	3	141.83	3	143.83	146.00	0	4,721	0.00%
2022/10/26	9	139.17	82.1	140.34	140.50	-73.1	4,732	-1.54%
2022/10/25	1.1	146.64	3	145.83	142.50	-1.9	4,700	-0.04%
2022/10/24	3	150.50	50.7	149.93	147.00	-47.7	4,710	-1.01%
2022/10/21	3	147.67	1	149.00	147.00	2	4,803	0.04%
2022/10/20	10	151.45	10.1	151.80	151.00	-0.1	4,895	0.00%
2022/10/19	2	153.00	6.2	155.24	153.50	-4.2	4,870	-0.09%
2022/10/18	10	151.85	8	152.81	152.50	2	4,886	0.04%
2022/10/17	2.3	147.52	3.6	150.73	152.50	-1.3	4,892	-0.03%
2022/10/14	19.8	154.63	15	155.07	151.00	4.8	4,894	0.10%
2022/10/13	14.1	158.60	11.3	155.14	153.50	2.9	4,892	0.06%
2022/10/12	3.1	167.98	14	166.32	165.50	-10.9	4,911	-0.22%
2022/10/11	38	174.38	28.1	171.28	168.00	9.9	5,023	0.20%
2022/10/07	9	175.61	7	174.93	175.50	2	5,098	0.04%
2022/10/06	15	174.60	16.1	175.25	176.00	-1.1	5,171	-0.02%
2022/10/05	20	173.02	16	170.94	169.00	4	5,316	0.08%
2022/10/04	11	176.18	10	174.15	173.50	1	5,496	0.02%
2022/10/03	13	167.77	15.1	169.80	171.00	-2.1	5,563	-0.04%
2022/09/30	17.2	163.24	9	164.39	166.50	8.2	5,865	0.14%
2022/09/29	22	168.25	35	168.37	168.00	-13	5,992	-0.22%
2022/09/28	43.2	166.65	24	164.58	159.50	19.2	5,920	0.32%
2022/09/27	9.1	168.19	11	167.68	165.50	-1.9	5,818	-0.03%
2022/09/26	4	171.10	2.3	170.33	166.00	1.7	5,764	0.03%
2022/09/23	13.5	177.20	9	174.22	173.00	4.5	5,737	0.08%
2022/09/22	37	179.69	19	181.00	181.00	18	5,659	0.32%
2022/09/21	16.3	175.43	5	177.40	178.00	11.3	5,601	0.20%
2022/09/20	16	178.66	12	178.92	178.00	4	5,585	0.07%
2022/09/19	40	177.15	60.2	178.07	179.50	-20.2	5,479	-0.37%
2022/09/16	6	172.74	8	171.81	172.50	-2	5,348	-0.04%
2022/09/15	28.4	176.35	21	174.78	172.00	7.4	5,335	0.14%
2022/09/14	30.1	179.30	19	178.55	181.50	11.1	5,220	0.21%
2022/09/13	32	175.69	37.5	176.83	177.00	-5.5	5,125	-0.11%
2022/09/12	79	168.33	28.3	167.80	167.00	50.7	4,977	1.02%
2022/09/08	17	159.21	12	158.75	158.00	5	4,894	0.10%
2022/09/06	2	155.00	2.3	155.46	155.00	-0.3	4,881	-0.01%
2022/09/05	2	158.25	3.1	158.30	156.50	-1.1	4,868	-0.02%
2022/09/02	7	161.29	28.1	162.14	159.00	-21.1	4,847	-0.43%
2022/09/01	12.1	165.91	10.1	163.34	160.00	2	4,838	0.04%
2022/08/31	23.5	163.94	28.3	164.51	166.00	-4.8	4,761	-0.10%
2022/08/30	22.1	159.04	10.1	160.00	160.50	12	4,645	0.26%
2022/08/29	8.1	157.27	5	156.80	157.00	3.1	4,616	0.07%
2022/08/26	9.1	160.43	9.1	159.12	157.50	0	4,581	0.00%
2022/08/25	5	160.60	17	161.41	162.00	-12	4,551	-0.26%
2022/08/24	24	157.62	24.1	156.94	154.00	0	4,485	0.00%
2022/08/23	12.1	152.47	18	153.92	153.50	-5.9	4,402	-0.13%
2022/08/22	27	152.04	22.1	150.59	148.50	4.9	4,371	0.11%
2022/08/19	11.1	154.19	26.1	154.57	154.50	-15.1	4,350	-0.35%
2022/08/18	3	147.33	4	149.13	148.50	-1	4,297	-0.02%
2022/08/17	1	147.00	1	146.00	146.00	0	4,302	0.00%
2022/08/16	20.5	148.39	11	146.82	146.50	9.5	4,301	0.22%
2022/08/15	5	147.50	5	147.70	148.00	0	4,279	0.00%
2022/08/12	7	146.01	6	146.17	148.00	1	4,306	0.02%
2022/08/11	69.3	149.58	59.7	149.51	145.50	9.6	4,257	0.23%
2022/08/10	11.4	158.71	10.2	158.84	157.00	1.2	4,070	0.03%
2022/08/09	31.4	163.57	18.2	165.11	160.00	13.2	4,052	0.33%
2022/08/08	29.5	160.85	33	162.42	163.50	-3.5	3,884	-0.09%
2022/08/05	6	153.25	2.1	153.22	155.00	4	3,739	0.11%
2022/08/04	16	151.13	17	150.35	151.00	-1	3,714	-0.03%
2022/08/03	6.1	151.73	8	150.38	149.50	-2	3,674	-0.05%
2022/08/02	9	151.33	9.1	152.45	154.00	-0.1	3,640	0.00%
2022/08/01	7.1	150.98	8	149.94	152.50	-0.9	3,604	-0.03%
2022/07/29	8	152.00	10	151.90	151.50	-2	3,587	-0.06%
2022/07/28	38	154.12	22	150.64	149.50	16	3,544	0.45%
2022/07/27	15	152.27	24.1	154.13	156.50	-9.1	3,435	-0.27%
2022/07/26	10	146.85	7	147.00	147.00	3	3,316	0.09%
2022/07/25	14	150.25	19.1	149.27	151.00	-5.1	3,297	-0.15%
2022/07/22	17.1	148.19	13.1	147.14	145.50	4	3,239	0.12%
2022/07/21	21.1	147.19	18.1	147.17	149.00	3	3,191	0.09%
2022/07/20	16	150.81	19.6	150.75	150.50	-3.6	3,130	-0.11%
2022/07/19	21.1	146.17	21	145.83	146.00	0.1	3,039	0.00%
2022/07/18	22.5	145.59	50	146.46	151.00	-27.5	2,947	-0.93%
2022/07/15	45	151.08	36	150.61	148.00	9	2,779	0.32%
2022/07/14	33	154.85	37	156.26	156.50	-4	2,634	-0.15%
2022/07/13	52	157.12	62	156.44	153.50	-10	2,511	-0.40%
2022/07/12	48	150.30	50	151.39	151.00	-2	2,290	-0.09%
2022/07/11	21	150.02	20.1	150.17	150.00	1	2,051	0.05%
2022/07/08	153	148.29	142	149.31	147.00	11	1,886	0.58%	大買/大賣/
2022/07/07	45	137.73	35.1	137.85	141.00	10	1,525	0.65%
2022/07/06	0	0.00	0.4	128.00	128.50	-0.4	1,323	-0.03%
2022/07/05	81	126.23	5	126.20	126.50	76	1,293	5.88%
2022/07/04	4	128.88	3	128.33	128.50	1	1,267	0.08%
2022/07/01	3	128.67	3.3	127.65	125.00	-0.3	1,241	-0.02%
2022/06/30	3	126.50	8	126.56	126.00	-5	1,203	-0.42%
2022/06/29	1.1	127.14	1	129.00	130.00	0.1	1,187	0.00%
2022/06/28	6	131.50	8	131.63	130.50	-2	1,196	-0.17%
2022/06/27	2.2	130.27	4	132.00	132.50	-1.8	1,231	-0.15%
2022/06/24	7.1	131.78	6.2	130.59	130.00	1	1,232	0.08%
2022/06/23	7.1	130.85	9	132.33	131.50	-1.9	1,194	-0.16%
2022/06/22	7	125.36	2	126.50	127.00	5	1,138	0.44%
2022/06/21	3	121.17	8.5	121.47	125.50	-5.5	1,112	-0.49%
2022/06/20	8.3	125.14	1.4	122.00	121.50	6.9	1,071	0.65%
2022/06/17	5.2	132.20	14	132.96	134.50	-8.8	961	-0.91%
2022/06/16	1.1	133.71	1	132.00	128.00	0.1	894	0.02%
2022/06/14	1	128.95	1	129.00	131.00	0	861	0.00%
2022/06/13	0.1	129.00	0	0.00	128.50	0.1	855	0.01%
2022/06/10	2	131.25	5	131.60	132.00	-3	852	-0.35%
2022/06/09	3	128.83	2	130.50	130.50	1	832	0.12%
2022/06/08	3	127.67	2	126.50	126.00	1	810	0.12%
2022/06/07	10.1	128.20	13	127.85	127.00	-2.9	803	-0.36%
2022/06/06	4	126.50	5.5	127.55	125.50	-1.5	793	-0.19%
2022/06/02	8.1	132.43	8.1	131.32	131.00	0.1	790	0.01%
2022/06/01	2.4	129.74	28.2	129.93	129.50	-25.8	765	-3.36%
2022/05/31	0	127.00	2	127.00	126.00	-2	719	-0.28%
2022/05/30	3.5	126.75	2	126.50	127.00	1.5	711	0.20%
2022/05/27	6	126.50	6	125.92	125.00	0	694	0.00%
2022/05/26	1	121.00	4	121.87	121.50	-3	648	-0.46%
2022/05/25	12	122.25	14	121.71	120.50	-2	636	-0.32%
2022/05/24	4	118.75	8	118.63	117.50	-4	608	-0.66%
2022/05/23	5	117.00	5	117.60	117.50	0	593	0.00%
2022/05/20	16.1	118.10	31	118.47	117.00	-14.9	585	-2.54%
2022/05/19	0	0.00	7.1	115.71	114.50	-7.1	531	-1.34%
2022/05/18	0	0.00	1	113.00	114.00	-1	527	-0.19%
2022/05/17	1	114.00	3	111.00	113.50	-2	519	-0.38%
2022/05/16	2	109.00	0	0.00	107.50	2	510	0.39%
2022/05/13	0.1	109.00	9.1	108.78	110.00	-9.1	510	-1.77%
2022/05/12	0.1	105.50	0	0.00	105.00	0.1	511	0.01%
2022/05/11	5.1	106.61	3	105.17	106.50	2.1	513	0.40%
2022/05/10	2	102.01	1	103.00	103.00	1	510	0.20%
2022/05/09	1	103.00	0	0.00	103.00	1	505	0.20%
2022/05/06	1.1	104.10	0	0.00	106.00	1.1	506	0.21%
2022/05/05	3	109.00	2	109.75	108.50	1	511	0.20%
2022/05/04	0	0.00	3	106.33	108.00	-3	511	-0.59%
2022/05/03	2	103.00	2	104.00	102.50	0	508	0.00%
2022/04/28	1	104.50	0	0.00	104.50	1	513	0.19%
2022/04/27	1	100.00	1	104.00	103.00	0	514	0.00%
2022/04/26	1	107.00	0	0.00	106.00	1	510	0.20%
2022/04/25	0	109.50	0	0.00	108.00	0	511	0.00%
2022/04/22	1	113.00	0	0.00	112.50	1	507	0.20%
2022/04/21	0	0.00	1.1	115.07	114.50	-1.1	516	-0.21%
2022/04/20	3	114.17	1.7	114.79	115.00	1.3	532	0.24%
2022/04/19	2	113.75	1.3	113.73	113.50	0.7	536	0.13%
2022/04/18	1	113.00	0	0.00	113.50	1	556	0.18%
2022/04/15	4	115.63	0	116.50	115.50	4	561	0.71%
2022/04/14	0	117.50	0	0.00	117.50	0	576	0.00%
2022/04/13	0	0.00	0	117.50	117.50	0	591	0.00%
2022/04/12	1	117.50	0	0.00	116.50	1	606	0.16%
2022/04/11	1	121.00	2	120.50	117.00	-1	605	-0.17%
2022/04/08	2.1	122.26	2	121.50	121.50	0.1	604	0.02%
2022/04/07	0	0.00	5	127.20	122.50	-5	601	-0.83%
2022/04/06	0	123.00	0	0.00	122.50	0	587	0.01%
2022/04/01	2	125.00	0	0.00	124.50	2	640	0.31%
2022/03/31	4	125.25	4	126.00	123.50	0	707	0.00%
2022/03/30	14	128.43	22	129.75	128.50	-8	704	-1.14%
2022/03/29	0	0.00	6	124.33	125.00	-6	676	-0.89%
2022/03/28	2	117.00	0	0.00	117.00	2	665	0.30%
2022/03/25	5	118.00	0	0.00	118.00	5	708	0.71%
2022/03/23	1	120.00	1	119.00	119.00	0	745	0.00%
2022/03/22	2	118.25	0	0.00	118.50	2	795	0.25%
2022/03/21	1	119.00	1	118.50	118.50	0	804	0.00%
2022/03/18	1	118.00	1	117.50	117.50	0	814	0.00%
2022/03/17	1	116.00	2	117.75	119.00	-1	834	-0.12%
2022/03/16	2	114.00	0	0.00	112.00	2	834	0.24%
2022/03/15	1	114.50	1	113.50	113.50	0	843	0.00%
2022/03/14	3.1	117.20	2	117.25	117.00	1.1	870	0.12%
2022/03/11	1	118.00	1	119.50	119.50	0	874	0.00%
2022/03/10	4	119.00	2	119.00	119.00	2	886	0.23%
2022/03/09	1	116.00	1	116.50	116.50	0	888	0.00%
2022/03/07	1.1	119.11	0	0.00	119.00	1.1	887	0.13%
2022/03/03	0	0.00	0	125.00	125.50	0	924	0.00%
2022/02/25	2	125.25	2	124.50	124.00	0	946	0.00%
2022/02/16	2	127.75	1.1	126.09	126.00	0.9	1,065	0.08%
2022/02/15	1.1	128.95	1	126.00	126.00	0.1	1,158	0.01%
2022/02/14	0	0.00	1	127.00	127.50	-1	1,200	-0.08%
2022/02/11	0	0.00	1	130.00	130.00	-1	1,241	-0.08%
2022/02/08	62	129.95	0	0.00	130.50	62	1,295	4.79%
2022/01/26	1	124.00	56	123.95	124.00	-55	1,320	-4.17%
2022/01/19	3	130.17	0	0.00	130.00	3	1,462	0.21%
2022/01/17	1	131.50	1	131.50	131.50	0	1,588	0.00%
2022/01/14	2	129.75	7	128.50	130.00	-5	1,598	-0.31%
2022/01/13	3	133.50	13.1	132.76	131.00	-10.1	1,599	-0.63%
2022/01/12	2	136.00	3.2	134.50	135.50	-1.2	1,620	-0.07%
2022/01/11	10	141.00	2	140.75	136.00	8	1,656	0.48%
2022/01/07	3.1	136.39	1	140.00	138.50	2.1	1,638	0.13%
2022/01/06	0	0.00	5	139.80	140.50	-5	1,622	-0.31%
2022/01/05	14	142.21	3	141.00	142.50	11	1,609	0.68%
2022/01/04	0.3	140.00	0	0.00	140.50	0.3	1,600	0.02%
2022/01/03	1	139.50	0	0.00	140.50	1	1,598	0.06%
2021/12/30	1	139.50	0	0.00	140.00	1	1,592	0.06%
2021/12/29	0	0.00	20	140.00	141.00	-20	1,589	-1.26%
2021/12/28	5.1	141.43	2.1	143.57	140.50	3	1,578	0.19%
2021/12/27	10.1	142.13	14	144.00	142.50	-3.9	1,527	-0.26%
2021/12/24	14	139.86	9	138.83	138.00	5	1,461	0.34%
2021/12/23	31	139.92	17.2	140.02	137.50	13.9	1,444	0.96%
2021/12/22	1	142.00	0.1	141.00	140.00	0.9	1,422	0.06%
2021/12/21	9	139.89	13.2	140.52	140.00	-4.2	1,415	-0.30%
2021/12/20	12.1	139.41	6	139.67	141.00	6.1	1,382	0.44%
2021/12/17	1.2	138.04	1	139.00	138.50	0.2	1,375	0.01%
2021/12/16	4.1	139.50	3.1	140.16	141.00	1	1,423	0.07%
2021/12/14	0	0.00	1	132.50	134.00	-1	1,371	-0.07%
2021/12/13	2	139.00	3.1	135.79	134.00	-1.1	1,364	-0.08%
2021/12/10	0	0.00	1	135.50	135.50	-1	1,348	-0.07%
2021/12/09	1.1	134.93	0	0.00	134.50	1.1	1,345	0.08%
2021/12/08	0	0.00	3.1	136.61	137.00	-3.1	1,335	-0.23%
2021/12/07	1	131.50	1	132.50	132.00	0	1,310	0.00%
2021/12/06	2	128.76	2	129.00	129.00	0	1,314	0.00%
2021/12/03	0	0.00	1.1	131.55	132.50	-1.1	1,313	-0.08%
2021/12/02	1	132.96	1	132.50	131.00	0	1,313	0.00%
2021/12/01	2	133.00	0	0.00	133.00	2	1,311	0.15%
2021/11/30	3	133.82	2	134.50	134.00	1	1,310	0.08%
2021/11/29	1.1	130.41	4	127.50	129.50	-2.9	1,282	-0.23%
2021/11/26	0	0.00	6	127.33	126.00	-6	1,269	-0.47%
2021/11/25	1	133.00	1	130.00	130.00	0	1,257	0.00%
2021/11/24	2	130.75	2	130.50	132.00	0	1,256	0.00%
2021/11/23	3	132.33	4	133.47	129.50	-1	1,253	-0.08%
2021/11/22	1	134.00	1	133.50	132.50	0	1,243	0.00%
2021/11/19	2	134.25	2	133.25	133.50	0	1,248	0.00%
2021/11/18	5.2	135.19	5	135.60	134.50	0.2	1,247	0.01%
2021/11/17	1	138.00	2	136.00	136.00	-1	1,240	-0.08%
2021/11/16	3.1	142.90	1	143.00	138.50	2.1	1,219	0.17%
2021/11/15	9	138.17	22	140.07	141.50	-13	1,189	-1.09%
2021/11/12	10	140.70	7	140.21	136.50	3	1,154	0.26%
2021/11/11	6.1	135.49	4	136.50	134.00	2.1	1,063	0.20%
2021/11/10	5	132.40	5	134.00	135.00	0	1,032	0.00%
2021/11/09	0	0.00	4	129.25	128.00	-4	997	-0.40%
2021/11/08	6	125.58	1	126.50	126.00	5	988	0.51%
2021/11/05	0	0.00	1	131.00	132.00	-1	969	-0.10%
2021/11/04	2	128.25	8	129.63	128.50	-6	961	-0.62%
2021/11/03	3	127.50	8	126.38	128.00	-5	961	-0.52%
2021/11/02	2.1	132.45	4	132.50	128.50	-1.9	943	-0.20%
2021/11/01	6	133.33	9.3	133.20	134.00	-3.3	912	-0.36%
2021/10/29	2	135.00	1.2	133.80	134.00	0.9	893	0.10%
2021/10/28	5	135.40	4.1	133.93	132.50	1	871	0.11%
2021/10/27	6.1	134.64	7.2	134.67	135.00	-1.1	841	-0.13%
2021/10/26	10.3	133.60	10.1	134.70	129.00	0.1	816	0.02%
2021/10/25	9	130.77	10	130.90	131.00	-1	762	-0.13%
2021/10/22	1	124.00	0	0.00	122.00	1	734	0.14%
2021/10/21	1	122.00	3	122.32	121.50	-2	748	-0.27%
2021/10/20	5.2	120.79	20	121.65	123.00	-14.8	756	-1.95%
2021/10/19	9	121.06	4	118.64	121.00	5	752	0.66%
2021/10/15	4	110.50	1	111.00	110.00	3	757	0.40%
2021/10/13	1	107.00	0	0.00	107.00	1	791	0.13%
2021/10/12	2	109.00	0	0.00	107.00	2	822	0.24%
2021/10/08	1	111.00	2	112.00	112.00	-1	842	-0.12%
2021/10/07	2	110.50	0	0.00	111.00	2	871	0.23%
2021/10/06	6.1	109.90	0	0.00	108.00	6.1	933	0.65%
2021/10/05	1	109.00	0	0.00	110.50	1	1,020	0.10%
2021/10/04	3	111.00	0	0.00	110.00	3	1,077	0.28%
2021/10/01	3	111.50	1	111.50	111.50	2	1,159	0.17%
2021/09/29	2.1	114.00	2	114.50	113.00	0.1	1,279	0.01%
2021/09/28	2	117.75	6	117.00	117.00	-4	1,396	-0.29%
2021/09/27	5	120.80	0	0.00	120.00	5	1,461	0.34%
2021/09/24	1	125.00	8	125.63	125.00	-7	1,497	-0.47%
2021/09/23	17	124.94	19	124.58	124.50	-2	1,555	-0.13%
2021/09/22	5	115.00	1	117.00	117.00	4	1,543	0.26%
2021/09/17	0	0.00	1	114.00	114.50	-1	1,605	-0.06%
2021/09/16	0	114.50	0	0.00	114.00	0	1,699	0.00%
2021/09/15	3.1	113.51	2	114.50	115.00	1.1	1,836	0.06%
2021/09/14	0	0.00	0.1	114.50	113.50	-0.1	1,967	-0.01%
2021/09/13	5	112.90	0	0.00	112.00	5	1,994	0.25%
2021/09/09	2	111.75	1	114.50	116.00	1	2,001	0.05%
2021/09/08	5	110.20	0	0.00	109.00	5	2,000	0.25%
2021/09/07	2	113.50	1	113.00	113.50	1	1,992	0.05%
2021/09/06	4	116.50	0	0.00	115.00	4	1,993	0.20%
2021/09/03	2	117.00	0	0.00	117.00	2	1,992	0.10%
2021/09/02	4	119.25	0	0.00	118.50	4	1,992	0.20%
2021/09/01	2	118.01	0	0.00	119.50	2	1,999	0.10%
2021/08/31	0	118.00	0	0.00	118.00	0	2,002	0.00%
2021/08/30	1	119.00	0	0.00	118.00	1	2,002	0.05%
2021/08/27	0	119.00	0	0.00	119.50	0	2,001	0.00%
2021/08/26	0	0.00	2	121.25	119.50	-2	1,998	-0.10%
2021/08/25	5	117.00	0	0.00	120.00	5	1,997	0.25%
2021/08/24	1	121.50	1	121.00	121.00	0	1,990	0.00%
2021/08/23	1	121.00	0	0.00	121.50	1	1,985	0.05%
2021/08/19	10	117.25	5	119.00	117.00	5	1,980	0.25%
2021/08/18	8	116.00	1	117.50	120.00	7	1,976	0.35%
2021/08/17	1	122.00	0	0.00	117.00	1	1,970	0.05%
2021/08/16	3	120.50	1	119.50	120.50	2	1,968	0.10%
2021/08/13	0	0.00	1	121.00	120.50	-1	1,955	-0.05%
2021/08/12	0.2	127.21	1	127.00	127.00	-0.8	1,944	-0.04%
2021/08/11	6	126.50	0	0.00	125.50	6	1,943	0.31%
2021/08/10	2	126.75	2.4	129.26	129.00	-0.4	1,941	-0.02%
2021/08/09	1	132.98	0	0.00	130.00	1	1,941	0.05%
2021/08/06	1	136.50	0	0.00	135.50	1	1,940	0.05%
2021/08/04	1	135.50	0	0.00	135.00	1	1,971	0.05%
2021/08/03	1	138.00	2	140.00	138.00	-1	1,984	-0.05%
2021/08/02	2	136.50	20.1	138.24	138.00	-18.1	1,988	-0.91%
2021/07/30	1	135.50	5	139.20	135.50	-4	1,985	-0.20%
2021/07/29	3	136.50	0	0.00	140.00	3	1,979	0.15%
2021/07/28	6	136.00	6	133.50	136.00	0	1,968	0.00%
2021/07/27	4	142.25	4	141.88	140.00	0	1,954	0.00%
2021/07/26	3	146.17	33.1	147.51	146.50	-30.1	1,948	-1.54%
2021/07/23	5	146.80	6	148.33	145.00	-1	1,932	-0.05%
2021/07/22	1	144.00	9.1	145.03	146.00	-8.1	1,905	-0.43%
2021/07/21	3	142.67	55	144.97	142.00	-52	1,877	-2.77%
2021/07/20	2.1	143.05	1	143.50	142.00	1.1	1,855	0.06%
2021/07/19	2	145.25	1	146.50	145.00	1	1,834	0.05%
2021/07/16	8	146.94	15.1	145.76	146.50	-7.1	1,824	-0.39%
2021/07/15	10.1	144.14	0.7	143.11	144.50	9.4	1,806	0.52%
2021/07/14	61.1	142.52	19	142.39	142.00	42.1	1,785	2.36%
2021/07/13	16	149.02	5	144.88	141.00	11	1,760	0.62%
2021/07/12	109.1	148.53	38.2	147.90	150.00	71	1,699	4.17%	大買/
2021/07/09	0	0.00	33	143.03	144.50	-33	1,611	-2.05%
2021/07/08	7.3	144.10	7	141.43	141.50	0.3	1,566	0.02%
2021/07/07	52.1	142.57	12	144.08	144.00	40.1	1,485	2.70%
2021/07/06	14	140.75	2.2	139.77	139.00	11.8	1,430	0.82%
2021/07/05	19.5	142.36	6.1	142.17	144.00	13.4	1,413	0.95%
2021/07/02	5	135.40	10.2	135.71	139.00	-5.2	1,304	-0.40%
2021/07/01	1	129.50	3	133.33	129.50	-2	1,255	-0.16%
2021/06/30	28.1	134.69	4	132.75	134.00	24.1	1,249	1.93%
2021/06/29	0	0.00	17	133.06	134.00	-17	1,209	-1.41%
2021/06/28	9	132.17	5	132.50	131.50	4	1,178	0.34%
2021/06/25	16.1	130.59	24	130.10	129.00	-7.9	1,177	-0.67%
2021/06/24	41	127.60	30	126.47	126.50	11	1,197	0.92%
2021/06/23	12	122.42	33.1	122.91	127.50	-21.1	1,063	-1.98%
2021/06/22	3	117.67	16	117.78	116.00	-13	935	-1.39%
2021/06/18	4	113.50	2	112.50	111.00	2	906	0.22%
2021/06/16	2	109.75	0.1	110.50	109.50	1.9	924	0.21%
2021/06/15	2.1	110.52	1	110.00	110.50	1.1	931	0.12%
2021/06/11	0	0.00	1	111.00	109.50	-1	944	-0.11%
2021/06/10	2	110.00	5	110.50	110.00	-3	949	-0.32%
2021/06/09	1	110.00	16	109.69	109.00	-15	955	-1.57%
2021/06/08	2	107.25	1	108.00	107.50	1	947	0.11%
2021/06/07	0	0.00	2	107.00	106.00	-2	950	-0.21%
2021/06/04	3	106.17	0	0.00	106.50	3	954	0.31%
2021/06/03	1	104.50	1	106.50	104.50	0	963	0.00%
2021/06/02	1	105.50	2	107.00	105.50	-1	974	-0.10%
2021/06/01	0	0.00	1	107.00	107.50	-1	975	-0.10%
2021/05/27	3	102.00	1	102.50	102.00	2	993	0.20%
2021/05/26	2	103.00	3	102.83	102.50	-1	1,001	-0.10%
2021/05/25	2	103.75	8	103.38	102.00	-6	1,010	-0.59%
2021/05/24	4	103.00	0	0.00	103.00	4	1,029	0.39%
2021/05/21	1	99.50	1	100.00	99.50	0	1,057	0.00%
2021/05/20	6	98.30	0	0.00	98.30	6	1,079	0.56%
2021/05/19	1	99.00	5	98.72	98.60	-4	1,094	-0.37%
2021/05/18	0	0.00	1	97.20	97.90	-1	1,110	-0.09%
2021/05/17	0.3	96.00	1	91.60	92.20	-0.7	1,123	-0.06%
2021/05/14	4	100.95	2	100.25	99.30	2	1,119	0.18%
2021/05/13	1	102.50	4.1	104.51	103.50	-3.1	1,118	-0.27%
2021/05/12	6	103.08	11	105.73	106.50	-5	1,129	-0.44%
2021/05/10	4	109.25	3	109.67	109.00	1	1,129	0.09%
2021/05/07	1.1	104.62	1	105.00	106.00	0.1	1,189	0.00%
2021/05/06	0.1	100.00	1	100.50	100.50	-0.9	1,260	-0.07%
2021/05/05	1	100.00	0	0.00	100.50	1	1,425	0.07%
2021/05/04	14	102.29	3	101.00	101.50	11	1,549	0.71%
2021/05/03	10	108.75	4	109.63	107.00	6	1,551	0.39%
2021/04/29	1.1	113.05	0	0.00	113.00	1.1	1,568	0.07%
2021/04/28	2	113.00	2	113.50	114.00	0	1,642	0.00%
2021/04/27	3	114.00	0	0.00	113.50	3	1,790	0.17%
2021/04/23	1	114.00	1	114.00	113.50	0	2,455	0.00%
2021/04/22	1.2	114.42	23	115.04	113.50	-21.8	2,565	-0.85%
2021/04/21	32	116.47	12	116.42	116.50	20	2,587	0.77%
2021/04/20	3	114.00	2	114.00	114.00	1	2,586	0.04%
2021/04/19	3	114.83	1	114.50	115.00	2	2,614	0.08%
2021/04/16	6	115.83	2	115.00	116.00	4	2,639	0.15%
2021/04/14	5.1	112.42	2	112.75	114.50	3.1	2,882	0.11%
2021/04/13	8	117.00	1	115.00	114.50	7	2,912	0.24%
2021/04/12	1	116.00	13	117.08	116.00	-12	2,958	-0.41%
2021/04/09	2.2	120.59	6	119.43	118.50	-3.8	3,044	-0.13%
2021/04/08	4	121.75	3.1	121.65	122.00	0.9	3,034	0.03%
2021/04/07	2	121.50	5	121.60	122.00	-3	3,036	-0.10%
2021/04/06	1	120.50	3.1	123.03	122.50	-2.1	3,050	-0.07%
2021/04/01	8	121.75	6	121.83	120.00	2	3,025	0.07%
2021/03/31	0	0.00	0.2	120.00	119.00	-0.2	3,000	0.00%
2021/03/30	24.1	121.56	6	121.08	121.00	18.1	2,995	0.60%
2021/03/29	7	121.50	55	121.26	122.50	-48	2,945	-1.63%
2021/03/26	0.1	113.00	0	0.00	112.00	0.1	2,859	0.00%
2021/03/25	1	111.50	0	0.00	111.00	1	2,895	0.03%
2021/03/24	10	114.00	2	113.00	113.00	8	2,909	0.28%
2021/03/23	0	118.00	1	115.50	114.50	-1	2,930	-0.03%
2021/03/22	10.1	114.50	1	114.50	115.00	9.1	2,951	0.31%
2021/03/19	4	116.50	11	117.32	115.00	-7	3,017	-0.23%
2021/03/18	0	0.00	3	115.00	115.00	-3	3,015	-0.10%
2021/03/17	0.1	115.00	7	115.50	114.50	-7	3,091	-0.22%
2021/03/16	0	114.50	0	0.00	113.50	0	3,136	0.00%
2021/03/12	1	112.00	7	111.86	111.50	-6	3,250	-0.18%
2021/03/11	2	111.50	1	112.50	111.50	1	3,420	0.03%
2021/03/09	2	107.00	3	108.00	108.00	-1	3,537	-0.03%
2021/03/08	6	110.17	0	0.00	109.00	6	3,594	0.17%
2021/03/05	0	0.00	0.1	112.00	112.00	-0.1	3,797	0.00%
2021/03/04	0.1	113.00	0	0.00	112.00	0.1	4,034	0.00%
2021/03/03	2	111.00	0	0.00	114.00	2	4,286	0.05%
2021/03/02	4	113.38	7	115.00	112.00	-3	4,683	-0.06%
2021/02/26	1	114.00	0	0.00	114.00	1	4,875	0.02%
2021/02/25	2	115.25	2	115.50	115.00	0	4,889	0.00%
2021/02/24	8	117.00	4	116.75	115.00	4	4,916	0.08%
2021/02/23	5	119.40	6	118.25	119.50	-1	4,926	-0.02%
2021/02/22	10	117.15	2.3	117.42	117.00	7.8	4,933	0.16%
2021/02/19	1	115.50	0	0.00	117.50	1	4,944	0.02%
2021/02/18	5	117.00	0	0.00	117.00	5	4,964	0.10%
2021/02/17	15	112.47	1	113.50	114.50	14	4,996	0.28%
2021/02/05	1	111.50	12	112.00	111.50	-11	5,052	-0.22%
2021/02/04	1	111.50	4	111.63	111.50	-3	5,312	-0.06%
2021/02/03	3	112.17	2	113.50	112.50	1	5,550	0.02%
2021/02/02	4	112.75	1	113.50	112.50	3	5,659	0.05%
2021/02/01	2	110.00	1	111.00	111.00	1	5,646	0.02%
2021/01/29	16	118.34	16	115.38	113.50	0	5,620	0.00%
2021/01/28	15	120.20	13	120.00	119.00	2	5,549	0.04%
2021/01/27	54.1	121.37	46	121.17	120.00	8.1	5,475	0.15%
2021/01/26	19	118.84	22	118.27	116.50	-3	5,304	-0.06%
2021/01/25	7	112.71	5.2	113.56	113.00	1.8	5,175	0.03%
2021/01/22	4	112.25	6	113.92	115.50	-2	5,148	-0.04%
2021/01/21	14.1	114.59	5	116.40	114.50	9.1	5,114	0.18%
2021/01/20	17	117.50	9	120.94	115.00	8	5,043	0.16%
2021/01/19	77	131.75	62.1	133.62	125.00	14.9	4,890	0.30%
2021/01/18	12	121.21	42.1	124.58	127.50	-30.1	4,405	-0.68%
2021/01/15	32	117.09	32.5	116.84	116.00	-0.5	4,220	-0.01%
2021/01/14	14	111.21	13.2	110.27	112.50	0.8	4,110	0.02%
2021/01/13	11	113.09	0	0.00	113.00	11	4,082	0.27%
2021/01/12	5	112.90	9	112.22	111.50	-4	4,079	-0.10%
2021/01/11	6.2	115.35	0	0.00	114.50	6.2	4,055	0.15%
2021/01/08	22	122.50	32.2	123.46	116.50	-10.2	4,027	-0.25%
2021/01/07	22.5	117.29	13	117.27	118.00	9.5	3,864	0.25%
2021/01/06	16	111.28	17	111.06	110.00	-1	3,801	-0.03%
2021/01/05	8	117.56	22	116.59	115.00	-14	3,763	-0.37%
2021/01/04	5	117.00	11	117.91	120.00	-6	3,717	-0.16%
2020/12/31	0	0.00	1.2	114.00	114.00	-1.2	3,632	-0.03%
2020/12/30	5	113.80	2	112.75	111.50	3	3,637	0.08%
2020/12/29	7	114.21	22	113.80	113.50	-15	3,627	-0.41%
2020/12/28	8	112.56	4	111.50	111.50	4	3,661	0.11%
2020/12/25	8	110.25	5	110.10	110.50	3	3,696	0.08%
2020/12/24	2	108.75	0	0.00	109.00	2	3,690	0.05%
2020/12/23	0	0.00	1	107.50	108.50	-1	3,676	-0.03%
2020/12/22	11	106.55	1	110.00	104.50	10	3,662	0.27%
2020/12/21	12	106.29	4	104.13	107.00	8	3,635	0.22%
2020/12/18	2	109.75	0	0.00	108.00	2	3,595	0.06%
2020/12/17	2	113.00	2	113.00	112.50	0	3,575	0.00%
2020/12/15	5	114.20	5	110.40	109.00	0	3,524	0.00%
2020/12/14	6	110.00	5	110.60	111.50	1	3,453	0.03%
2020/12/11	27	113.43	3.5	113.86	111.00	23.5	3,427	0.69%
2020/12/10	18	112.14	12	111.08	112.00	6	3,340	0.18%
2020/12/09	1	112.50	12	112.88	112.50	-11	3,276	-0.34%
2020/12/08	25	115.64	10	113.95	112.50	15	3,241	0.46%
2020/12/07	20.2	116.43	14	116.18	116.00	6.2	3,144	0.20%
2020/12/04	24	112.08	13	112.38	112.50	11	2,970	0.37%
2020/12/03	14	114.25	9	112.44	112.00	5	2,911	0.17%
2020/12/02	9	115.17	12	115.33	116.50	-3	2,837	-0.11%
2020/12/01	36	116.07	36	115.90	114.50	0	2,768	0.00%
2020/11/30	48.5	115.35	21.4	116.41	113.00	27.2	2,552	1.06%
2020/11/27	44.4	115.26	73.3	116.35	119.50	-28.9	2,310	-1.25%
2020/11/26	31.2	110.56	26.1	111.42	109.00	5.2	2,053	0.25%
2020/11/25	3	102.42	13.2	103.70	105.50	-10.1	1,645	-0.62%
2020/11/24	2	96.00	5	97.50	96.00	-3	1,440	-0.21%
2020/11/23	0	0.00	3	99.00	98.30	-3	1,417	-0.21%
2020/11/20	0	0.00	9	97.86	98.50	-9	1,380	-0.65%
2020/11/19	0	0.00	3.1	97.66	98.90	-3.1	1,345	-0.23%
2020/11/18	7	96.66	6	96.78	95.40	1	1,308	0.08%
2020/11/17	6	96.10	9.1	95.43	96.30	-3.1	1,279	-0.24%
2020/11/16	50	96.97	15	97.23	96.60	35	1,250	2.80%
2020/11/13	20	97.72	22	98.29	97.50	-2	1,200	-0.17%
2020/11/12	74	100.90	82	99.62	97.30	-8	1,129	-0.71%
2020/11/11	31	97.53	43.1	97.67	100.50	-12.1	863	-1.40%
2020/11/10	10	90.48	20.2	91.47	91.70	-10.2	617	-1.65%
2020/11/09	0	0.00	3	83.00	83.40	-3	487	-0.62%
2020/11/05	0	0.00	0.1	81.10	80.70	-0.1	481	-0.01%
2020/11/03	1	79.70	5	79.98	79.90	-4	487	-0.82%
2020/11/02	0	0.00	2	79.00	79.10	-2	492	-0.41%
2020/10/30	0	0.00	2	80.30	80.00	-2	496	-0.40%
2020/10/29	2	80.55	8	79.24	80.50	-6	499	-1.20%
2020/10/28	2	80.95	2	80.40	80.00	0	496	0.00%
2020/10/27	3	82.30	0	0.00	82.20	3	494	0.61%
2020/10/22	1	83.60	11	83.01	82.60	-10	506	-1.98%
2020/10/21	2	84.70	0	0.00	83.60	2	509	0.39%
2020/10/20	1	85.00	0	0.00	84.50	1	511	0.20%
2020/10/19	13	83.54	5	83.32	84.20	8	501	1.60%
2020/10/16	2	81.00	0	0.00	81.50	2	497	0.40%
2020/10/15	2	82.60	1	83.00	82.00	1	500	0.20%
2020/10/14	13	85.81	16	84.24	83.50	-3	502	-0.60%
2020/10/13	16.9	83.83	0	0.00	84.40	16.9	489	3.45%
2020/10/12	0	0.00	1	83.60	83.70	-1	482	-0.21%
2020/10/08	5	83.70	9	84.79	83.40	-4	479	-0.83%
2020/10/07	8	84.18	4	83.78	84.60	4	464	0.86%
2020/10/06	2	82.70	3	81.87	82.30	-1	447	-0.22%
2020/10/05	125	83.03	16	82.91	82.70	109	441	24.69%	大買/鉅額交易
2020/09/30	8	78.21	4	79.50	80.00	4	377	1.06%
2020/09/29	0	0.00	1	76.40	75.10	-1	331	-0.30%
2020/09/25	0	0.00	1	73.10	72.90	-1	328	-0.30%
2020/09/24	1	73.00	0	0.00	72.80	1	328	0.30%
2020/09/23	0	0.00	1	75.00	73.80	-1	333	-0.30%
2020/09/22	1	74.20	1	74.00	74.20	0	338	0.00%
2020/09/18	1	75.10	0	0.00	75.10	1	347	0.29%
2020/09/17	1	74.70	4	74.70	75.30	-3	363	-0.83%
2020/09/16	5	74.92	1	75.30	74.70	4	368	1.09%
2020/09/11	0	0.00	1	74.40	73.50	-1	397	-0.25%
2020/09/09	1	74.30	0	0.00	74.30	1	422	0.24%
2020/09/07	2	73.70	1	73.80	73.50	1	451	0.22%
2020/09/03	1	75.50	0	0.00	74.70	1	512	0.20%
2020/08/26	1	74.00	0	0.00	74.50	1	700	0.14%
2020/08/20	0	0.00	36	72.73	73.50	-36	730	-4.93%
2020/08/19	0	0.00	6	77.62	76.50	-6	742	-0.81%
2020/08/18	3	77.30	0	0.00	78.00	3	748	0.40%
2020/08/17	2	77.85	0	0.00	77.80	2	762	0.26%
2020/08/14	8	76.50	0	0.00	76.50	8	835	0.96%
2020/08/06	1	78.40	0	0.00	76.80	1	1,079	0.09%
2020/08/05	1	77.20	1	76.90	77.00	0	1,172	0.00%
2020/07/30	10	75.49	0	0.00	76.90	10	1,234	0.81%
2020/07/27	2	75.00	0	0.00	74.00	2	1,238	0.16%
2020/07/24	0	0.00	2	76.90	76.30	-2	1,250	-0.16%
2020/07/23	0	79.70	0	0.00	78.60	0	1,252	0.00%
2020/07/22	1	79.40	1	78.90	79.20	0	1,251	0.00%
2020/07/21	3	77.77	4	77.90	77.90	-1	1,245	-0.08%
2020/07/20	1	77.90	1	77.90	77.90	0	1,238	0.00%
2020/07/16	1	82.00	0	0.00	82.00	1	1,238	0.08%
2020/07/13	22	85.74	3	84.90	84.90	19	1,246	1.52%
2020/07/09	1	82.90	0	0.00	82.90	1	1,247	0.08%
2020/07/08	1	84.70	0	0.00	84.00	1	1,272	0.08%
2020/07/07	0	0.00	1	84.70	84.20	-1	1,292	-0.08%
2020/07/06	0	0.00	28	84.30	84.70	-28	1,319	-2.12%
2020/07/03	2	84.70	11	84.40	84.00	-9	1,342	-0.67%
2020/06/30	1	82.50	0	0.00	82.60	1	1,338	0.07%
2020/06/29	2	82.60	4.3	82.02	81.70	-2.3	1,337	-0.17%
2020/06/24	1	83.50	328	83.39	83.70	-327	1,330	-24.58%	大賣/鉅額交易
2020/06/23	0	0.00	20	85.36	84.50	-20	1,320	-1.51%
2020/06/22	5	86.94	19	86.10	85.20	-14	1,315	-1.06%
2020/06/19	2	86.65	0	0.00	86.60	2	1,315	0.15%
2020/06/17	2	89.20	1	89.10	88.00	1	1,297	0.08%
2020/06/16	2	87.05	1	86.50	88.10	1	1,292	0.08%
2020/06/15	19	87.09	3	87.77	85.40	16	1,290	1.24%
2020/06/12	2	87.60	2	89.10	89.50	0	1,278	0.00%
2020/06/11	2	90.50	1	91.50	90.70	1	1,272	0.08%
2020/06/10	1	90.80	1	91.00	91.50	0	1,236	0.00%
2020/06/08	9	92.98	11	93.08	91.90	-2	1,228	-0.16%
2020/06/05	3	89.10	0	0.00	90.00	3	1,158	0.26%
2020/06/04	5	88.58	4	88.58	87.90	1	1,125	0.09%
2020/06/03	2	86.50	1	85.30	85.80	1	1,091	0.09%
2020/06/02	18	84.80	0	0.00	84.70	18	1,076	1.67%
2020/06/01	26	85.42	1	85.30	85.60	25	1,071	2.33%
2020/05/28	4	83.55	0	0.00	83.10	4	1,068	0.37%
2020/05/27	0	0.00	1	84.30	84.20	-1	1,066	-0.09%
2020/05/26	1	85.90	0	0.00	85.10	1	1,062	0.09%
2020/05/22	1	88.00	15	87.28	86.80	-14	1,041	-1.34%
2020/05/21	17	90.45	11	90.09	88.90	6	1,026	0.58%
2020/05/20	16	86.83	18	87.39	87.00	-2	950	-0.21%
2020/05/19	5	82.50	5	83.10	82.50	0	899	0.00%
2020/05/18	13	81.71	0	0.00	81.70	13	889	1.46%
2020/05/15	2	83.30	5	83.56	83.80	-3	881	-0.34%
2020/05/14	2	82.30	4	84.20	82.90	-2	863	-0.23%
2020/05/13	21	88.03	20	87.23	86.00	1	823	0.12%
2020/05/12	6	84.85	8	84.85	86.40	-2	711	-0.28%
2020/05/11	5	77.62	6	77.87	78.60	-1	622	-0.16%
2020/05/08	1	74.70	2	72.95	73.50	-1	590	-0.17%
2020/05/07	0	0.00	1	70.00	71.40	-1	580	-0.17%
2020/05/05	2	70.50	0	0.00	69.90	2	584	0.34%
2020/04/30	0	0.00	16	71.89	72.00	-16	596	-2.68%
2020/04/29	3	70.87	2	70.85	71.00	1	601	0.17%
2020/04/28	15	68.29	1	67.30	69.10	14	607	2.30%
2020/04/27	0	0.00	1	66.30	66.50	-1	623	-0.16%
2020/04/23	2	65.50	0	0.00	65.30	2	640	0.31%
2020/04/21	1	65.80	1	65.40	64.60	0	700	0.00%
2020/04/20	2	68.00	0	0.00	67.50	2	773	0.26%
2020/04/17	1	69.10	18	68.40	68.00	-17	781	-2.18%
2020/04/16	1	68.20	0	0.00	68.00	1	779	0.13%
2020/04/15	5	69.46	4	69.25	69.10	1	779	0.13%
2020/04/14	18	68.56	1	68.30	68.30	17	780	2.18%
2020/04/13	3	69.07	2	70.35	68.00	1	797	0.13%
2020/04/10	2	66.85	1	68.20	68.30	1	776	0.13%
2020/04/09	7	64.94	0	0.00	63.10	7	774	0.90%
2020/04/08	1	63.30	3	66.93	67.10	-2	759	-0.26%
2020/03/27	1	59.60	0	0.00	59.50	1	783	0.13%
2020/03/25	0	0.00	5	61.80	60.20	-5	783	-0.64%
2020/03/23	1	55.10	0	0.00	55.30	1	795	0.13%
2020/03/20	4	57.10	1	58.20	57.20	3	818	0.37%
2020/03/19	10	57.70	4	57.70	55.80	6	818	0.73%
2020/03/18	2	60.00	1	60.20	60.00	1	806	0.12%
2020/03/13	2	63.00	0	0.00	67.00	2	789	0.25%
2020/03/12	1	69.80	1	70.60	70.00	0	778	0.00%
2020/03/11	1	74.40	0	0.00	74.40	1	767	0.13%
2020/03/10	0	0.00	2	75.30	75.70	-2	763	-0.26%
2020/03/09	2	76.55	0	0.00	76.10	2	756	0.26%
2020/03/06	1	80.00	0	0.00	79.80	1	751	0.13%
2020/03/04	2	81.05	0	0.00	81.10	2	748	0.27%
2020/03/02	9	78.87	0	0.00	78.50	9	730	1.23%
2020/02/27	0	0.00	1	81.00	80.40	-1	723	-0.14%
2020/02/26	1	85.30	2	85.60	84.20	-1	713	-0.14%
2020/02/19	1	88.80	0	0.00	88.90	1	699	0.14%
2020/02/18	0	0.00	6	88.60	88.30	-6	696	-0.86%
2020/02/13	0	0.00	5	91.14	91.40	-5	690	-0.72%
2020/02/11	0	0.00	32	87.28	87.70	-32	677	-4.72%
2020/02/10	1	86.00	4	87.20	86.20	-3	670	-0.45%
2020/02/07	0	0.00	6	91.40	89.80	-6	657	-0.91%
2020/02/04	11	93.65	0	0.00	92.10	11	634	1.73%
2020/02/03	1	88.00	6	90.65	92.00	-5	623	-0.80%
2020/01/31	6	93.18	6	91.68	93.60	0	607	0.00%
2020/01/30	0	0.00	4	90.98	90.20	-4	583	-0.69%
2020/01/20	0	0.00	8	99.20	99.70	-8	558	-1.43%
2020/01/17	4	99.20	1	97.70	97.70	3	550	0.55%
2020/01/16	16.1	100.49	7	100.20	99.20	9.1	542	1.68%
2020/01/15	1	97.70	1	97.80	98.70	0	505	0.00%
2020/01/14	14	97.84	3	99.07	97.40	11	485	2.27%
2020/01/13	5	93.50	1	93.40	93.60	4	406	0.98%
2020/01/10	0	0.00	1	91.40	91.40	-1	391	-0.26%
2020/01/08	0	89.70	0	0.00	89.70	0	374	0.00%
2020/01/07	4.7	89.33	2	90.15	90.10	2.7	362	0.73%
2020/01/06	1.2	90.04	0	0.00	90.30	1.2	335	0.35%
2020/01/03	0	0.00	12	87.42	89.90	-12	322	-3.72%
2020/01/02	2	90.80	2	91.10	90.70	0	299	0.00%
2019/12/31	36	89.94	0	0.00	89.60	36	282	12.73%
2019/12/30	2	87.50	0	0.00	89.50	2	257	0.78%
2019/12/27	10	85.60	0	0.00	85.20	10	235	4.25%
2019/12/24	1	83.00	0	0.00	82.50	1	217	0.46%
2019/12/20	1	83.60	1	84.50	83.80	0	207	0.00%
2019/12/19	0	0.00	2	84.75	84.20	-2	203	-0.98%
2019/12/18	1	82.60	0	0.00	82.60	1	191	0.52%
2019/12/17	6	81.60	2	83.50	82.70	4	184	2.17%
2019/12/16	0	0.00	1	77.60	78.60	-1	157	-0.63%
2019/12/13	0	0.00	2	77.40	76.40	-2	153	-1.30%
2019/12/10	1	76.00	0	0.00	76.10	1	151	0.66%
2019/12/09	0	0.00	3	77.70	76.50	-3	152	-1.97%
2019/12/06	0	0.00	2	75.00	76.10	-2	144	-1.38%
2019/12/05	0	0.00	1	74.50	74.50	-1	147	-0.68%
2019/12/02	1	73.60	0	0.00	73.10	1	151	0.66%
2019/11/26	0	0.00	1	74.30	74.30	-1	153	-0.65%
2019/11/21	0	0.00	2	74.20	74.80	-2	175	-1.14%
2019/11/20	2	74.65	0	0.00	74.40	2	176	1.13%
2019/11/18	1	75.60	0	0.00	75.70	1	186	0.54%
2019/11/13	0	0.00	0.4	77.20	77.20	-0.4	184	-0.23%
2019/11/07	0	0.00	1	76.20	75.80	-1	181	-0.55%
2019/11/01	0	0.00	2	74.50	74.40	-2	176	-1.14%
2019/10/22	1	76.00	0	0.00	76.10	1	172	0.58%
2019/10/16	6	74.38	0	0.00	74.20	6	165	3.63%
2019/09/26	1	73.70	0	0.00	74.10	1	192	0.52%
2019/09/23	0	0.00	1	74.60	75.20	-1	206	-0.48%
2019/09/17	0	0.00	1	73.20	73.30	-1	204	-0.49%
2019/09/06	0	0.00	3	73.00	73.00	-3	209	-1.44%
2019/09/05	0	0.00	2	72.70	72.60	-2	214	-0.93%
2019/09/02	1	72.60	0	0.00	72.40	1	222	0.45%
2019/08/30	2	71.80	2	72.30	71.90	0	222	0.00%
2019/08/28	1	72.20	0	0.00	71.30	1	221	0.45%
2019/08/27	0	0.00	3	72.00	71.90	-3	219	-1.36%
2019/08/26	1	74.30	0	0.00	75.00	1	215	0.46%
2019/08/22	0	0.00	1	76.00	76.10	-1	203	-0.49%
2019/08/19	0	0.00	1	73.90	74.10	-1	194	-0.51%
2019/08/14	4	73.48	1	73.50	73.10	3	197	1.52%
2019/08/13	0.3	74.10	1	74.00	73.60	-0.7	197	-0.36%
2019/08/06	0	0.00	6	74.17	75.10	-6	207	-2.89%
2019/08/01	1	77.50	1	77.90	77.80	0	222	0.00%
2019/07/30	1	78.20	0	0.00	78.00	1	246	0.41%
2019/07/29	0	0.00	1	79.60	79.80	-1	248	-0.40%
2019/07/23	3	78.50	0	0.00	78.10	3	246	1.22%
2019/07/15	3	77.63	0	0.00	77.60	3	250	1.20%
2019/07/09	6	77.68	0	0.00	77.60	6	249	2.40%
2019/07/04	3	79.50	0	0.00	79.50	3	249	1.20%
2019/07/03	1	79.80	2	80.45	80.00	-1	251	-0.40%
2019/07/02	0	0.00	1	77.30	79.00	-1	241	-0.41%
2019/06/24	0	0.00	4	75.90	75.70	-4	247	-1.61%
2019/06/18	1	75.00	0	0.00	75.20	1	253	0.39%
2019/06/14	1	76.30	0	0.00	76.30	1	259	0.39%
2019/06/13	3	75.97	2	76.95	77.30	1	258	0.39%
2019/06/12	0	0.00	2	73.85	74.60	-2	253	-0.79%
2019/06/11	1	72.40	0	0.00	72.80	1	251	0.40%
2019/06/06	1	71.00	0	0.00	71.00	1	253	0.39%
2019/06/05	2.1	72.10	0	0.00	72.10	2.1	256	0.82%
2019/06/03	0	0.00	1	72.50	72.60	-1	265	-0.38%
2019/05/30	1	71.80	0	0.00	72.40	1	266	0.38%
2019/05/29	1	70.80	0	0.00	71.30	1	267	0.37%
2019/05/28	0	0.00	2	70.70	70.80	-2	271	-0.74%
2019/05/23	0	0.00	1	72.00	72.50	-1	284	-0.35%
2019/05/22	6	73.35	0	0.00	73.00	6	288	2.08%
2019/05/21	3	71.23	1	72.20	72.50	2	293	0.68%
2019/05/20	1	71.20	0	0.00	71.10	1	302	0.33%
2019/05/13	1	76.00	0	0.00	73.70	1	346	0.29%
2019/05/09	1	79.30	4	79.45	79.30	-3	338	-0.89%
2019/05/08	2	80.75	1	80.20	79.20	1	336	0.30%
2019/05/07	3	84.80	0	0.00	84.50	3	324	0.92%
2019/04/19	0	0.00	1	89.30	89.30	-1	480	-0.21%
2019/04/17	0	0.00	1	88.90	88.80	-1	490	-0.20%
2019/04/15	1	87.60	0	0.00	88.00	1	494	0.20%
2019/04/08	5	89.70	0	0.00	89.60	5	494	1.01%
2019/04/03	1	89.30	0	0.00	89.80	1	495	0.20%
2019/04/02	1	88.30	2	88.90	89.90	-1	497	-0.20%
2019/04/01	1	86.70	5	86.60	87.30	-4	493	-0.81%
2019/03/28	0	0.00	1	85.20	85.00	-1	498	-0.20%
2019/03/27	7	86.69	1	86.10	86.50	6	499	1.20%
2019/03/21	2	89.75	0	0.00	90.30	2	538	0.37%
2019/03/18	1	89.20	0	0.00	89.20	1	613	0.16%
2019/03/14	3	90.00	0	0.00	90.00	3	620	0.48%
2019/03/12	0	0.00	1	91.20	90.70	-1	631	-0.16%
2019/03/11	2	90.65	0	0.00	91.60	2	649	0.31%
2019/03/08	1	89.00	5	89.46	89.60	-4	667	-0.60%
2019/03/07	1	92.10	0	0.00	91.70	1	694	0.14%
2019/03/05	1	94.10	1	93.90	93.90	0	703	0.00%
2019/02/26	0	0.00	2	97.05	96.60	-2	704	-0.28%
2019/02/25	0	0.00	1	97.00	97.50	-1	703	-0.14%
2019/02/22	1	95.40	0	0.00	95.40	1	695	0.14%
2019/02/20	1	95.10	0	0.00	94.60	1	698	0.14%
2019/02/19	2	96.35	5	97.60	95.80	-3	696	-0.43%
2019/02/18	0	0.00	2	95.05	94.70	-2	693	-0.29%
2019/02/15	2	93.55	0	0.00	93.40	2	688	0.29%
2019/02/14	1	93.50	2	94.70	95.20	-1	685	-0.15%
2019/02/13	0	0.00	1	91.50	91.60	-1	674	-0.15%
2019/02/12	1	89.50	1	90.70	90.00	0	667	0.00%
2019/02/11	2	90.60	0	0.00	89.40	2	661	0.30%
2019/01/30	11	89.65	2	89.50	89.40	9	662	1.36%
2019/01/29	2	90.25	0	0.00	89.60	2	663	0.30%
2019/01/28	2	91.40	1	90.80	90.60	1	672	0.15%
2019/01/25	0	0.00	1	93.70	92.70	-1	667	-0.15%
2019/01/24	0	0.00	1	93.30	92.60	-1	662	-0.15%
2019/01/17	1	91.20	0	0.00	91.20	1	636	0.16%
2019/01/16	2	92.70	1	93.50	93.10	1	622	0.16%
2019/01/15	1	90.30	6	90.68	90.00	-5	600	-0.83%
2019/01/14	2	88.10	2	89.25	87.90	0	580	0.00%
2019/01/11	1	88.00	4	88.33	87.20	-3	572	-0.52%
2019/01/10	1	84.60	2	84.80	86.00	-1	547	-0.18%
2019/01/07	0	0.00	1	82.00	82.70	-1	539	-0.19%
2019/01/04	2	78.95	2	80.00	80.00	0	544	0.00%
2019/01/03	1	81.50	0	0.00	80.80	1	553	0.18%
2018/12/28	1	81.90	0	0.00	82.10	1	556	0.18%
2018/12/26	1	82.70	0	0.00	81.10	1	566	0.18%
2018/12/25	0	0.00	4	83.50	82.30	-4	567	-0.71%
2018/12/22	2	85.40	0	0.00	86.00	2	567	0.35%
2018/12/21	0	0.00	4	85.00	86.50	-4	566	-0.71%
2018/12/20	0	0.00	1	83.20	83.10	-1	558	-0.18%
2018/12/19	2	84.55	0	0.00	84.50	2	555	0.36%
2018/12/18	2	86.90	0	0.00	86.50	2	552	0.36%
2018/12/17	0	0.00	1	89.80	88.20	-1	546	-0.18%
2018/12/14	3	88.27	0	0.00	87.50	3	531	0.56%
2018/12/13	8	89.55	5	88.80	88.00	3	512	0.59%
2018/12/12	4	83.00	17	83.50	84.90	-13	459	-2.83%
2018/12/11	9	79.83	3	79.13	80.00	6	434	1.38%
2018/12/10	3	78.97	5	77.90	78.20	-2	434	-0.46%
2018/12/07	0	0.00	2	81.20	81.90	-2	428	-0.47%
2018/12/06	3	80.37	1	82.20	79.10	2	429	0.47%
2018/12/05	0	0.00	1	80.00	81.60	-1	430	-0.23%
2018/12/04	3	82.53	9	82.23	82.80	-6	443	-1.35%
2018/12/03	12	77.72	27	78.24	79.00	-15	437	-3.43%
2018/11/30	0	0.00	1	77.30	73.10	-1	423	-0.24%
2018/11/29	22	75.50	8	75.79	75.10	14	398	3.51%
2018/11/28	1	74.50	0	0.00	74.50	1	393	0.25%
2018/11/27	0	0.00	1	71.80	73.30	-1	393	-0.25%
2018/11/26	1	71.50	0	0.00	71.10	1	394	0.25%
2018/11/23	4	70.68	0	0.00	70.60	4	397	1.01%
2018/11/19	1	72.80	1	74.30	72.90	0	418	0.00%
2018/11/15	1	70.80	4	71.05	71.30	-3	428	-0.70%
2018/11/14	1	73.50	0	0.00	73.30	1	425	0.23%
2018/11/13	2	73.50	0	0.00	73.30	2	428	0.47%
2018/11/12	1	73.90	0	0.00	74.00	1	433	0.23%
2018/11/09	2	80.70	0	0.00	80.30	2	427	0.47%
2018/11/08	0	0.00	2	83.60	82.40	-2	433	-0.46%
2018/11/06	3	81.17	0	0.00	80.30	3	454	0.66%
2018/11/05	2	84.95	2	83.90	83.00	0	483	0.00%
2018/11/02	0	0.00	1	80.30	80.10	-1	514	-0.19%
2018/11/01	1	80.50	0	0.00	79.50	1	512	0.20%
2018/10/31	0	0.00	3	78.27	79.00	-3	509	-0.59%
2018/10/30	1	75.30	1	75.00	75.50	0	505	0.00%
2018/10/25	1	73.30	0	0.00	73.10	1	511	0.20%
2018/10/23	1	77.60	0	0.00	77.20	1	502	0.20%
2018/10/22	3	78.93	0	0.00	79.00	3	499	0.60%
2018/10/19	1	80.00	0	0.00	80.10	1	493	0.20%
2018/10/17	0	0.00	1	83.60	83.20	-1	488	-0.20%
2018/10/15	4	81.15	1	82.00	81.30	3	492	0.61%
2018/10/12	5	78.70	1	79.80	80.00	4	490	0.82%
2018/10/11	2	77.80	1	78.20	78.20	1	484	0.21%
2018/10/09	4	86.73	0	0.00	85.10	4	470	0.85%
2018/10/08	1	87.20	0	0.00	87.50	1	466	0.21%
2018/10/05	1	88.00	1	89.20	87.90	0	464	0.00%
2018/10/04	1	93.00	0	0.00	92.90	1	453	0.22%
2018/10/03	3	94.37	0	0.00	94.00	3	449	0.67%
2018/10/02	13	95.52	0	0.00	94.80	13	446	2.91%
2018/09/28	3	94.30	0	0.00	94.60	3	445	0.67%
2018/09/27	1	94.80	0	0.00	93.80	1	444	0.22%
2018/09/26	1	94.40	0	0.00	94.70	1	448	0.22%
2018/09/20	1	95.80	0	0.00	95.20	1	439	0.23%
2018/09/19	2	97.15	0	0.00	96.60	2	440	0.45%
2018/09/17	2	97.80	0	0.00	98.00	2	440	0.45%
2018/09/14	0	0.00	2	97.45	98.20	-2	438	-0.46%
2018/09/12	2	95.00	0	0.00	94.90	2	433	0.46%
2018/09/11	2	95.00	3	97.13	96.50	-1	427	-0.23%
2018/09/07	3	100.17	0	0.00	100.00	3	400	0.75%
2018/09/06	2	104.50	0	0.00	103.50	2	385	0.52%
2018/09/03	1	108.50	1	107.50	107.00	0	370	0.00%
2018/08/31	2	108.00	0	0.00	108.50	2	370	0.54%
2018/08/28	3	112.50	0	0.00	111.50	3	372	0.81%
2018/08/27	1	111.00	0	0.00	111.50	1	371	0.27%
2018/08/24	1	119.50	6	119.50	120.00	-5	359	-1.39%
2018/08/22	1	123.00	0	0.00	122.50	1	340	0.29%
2018/08/17	0	0.00	2	120.00	119.00	-2	321	-0.62%
2018/08/16	0	0.00	1	120.00	119.00	-1	313	-0.32%
2018/08/15	4	116.75	0	0.00	117.00	4	304	1.32%
2018/08/14	3	117.00	0	0.00	117.00	3	297	1.01%
2018/08/13	2	120.00	0	0.00	120.00	2	287	0.70%
2018/08/10	4	127.00	0	0.00	125.50	4	273	1.46%
2018/08/02	1	136.50	0	0.00	136.50	1	197	0.51%
2018/08/01	2	135.00	1	136.00	139.00	1	199	0.50%
2018/07/27	1	133.00	0	0.00	134.00	1	190	0.52%
2018/07/06	1	129.50	3	129.50	130.00	-2	240	-0.83%
2018/07/05	0	0.00	1	133.00	132.50	-1	237	-0.42%
2018/07/04	1	136.00	1	136.50	132.50	0	240	0.00%
2018/06/27	1	140.00	0	0.00	138.50	1	257	0.39%
2018/06/22	1	142.00	0	0.00	142.00	1	261	0.38%
2018/06/14	1	143.00	0	0.00	142.00	1	268	0.37%
2018/06/11	1	143.00	0	0.00	143.50	1	277	0.36%
2018/06/08	1	146.00	0	0.00	146.00	1	276	0.36%
2018/06/07	7	147.07	2	147.25	148.50	5	275	1.82%
2018/06/06	0	0.00	2	144.00	144.00	-2	264	-0.76%
2018/05/31	0	0.00	2	144.75	144.50	-2	270	-0.74%
2018/05/28	1	143.00	0	0.00	143.00	1	275	0.36%
2018/05/17	1	140.00	0	0.00	141.00	1	319	0.31%
2018/05/16	0	0.00	1	140.00	139.50	-1	322	-0.31%
2018/05/15	0	0.00	1	140.50	141.00	-1	329	-0.30%
2018/05/11	0	0.00	2	141.00	141.00	-2	343	-0.58%
2018/05/10	2	141.00	0	0.00	141.00	2	341	0.59%
2018/05/09	3	147.00	0	0.00	143.00	3	337	0.89%
2018/05/08	0	0.00	2	143.25	143.50	-2	333	-0.60%
2018/05/04	4	139.50	0	0.00	140.00	4	333	1.20%
2018/05/03	1	139.50	0	0.00	139.50	1	336	0.30%
2018/05/02	1	140.00	0	0.00	139.50	1	338	0.30%
2018/04/30	3	139.00	0	0.00	139.50	3	338	0.89%
2018/04/27	0	0.00	32	140.09	141.50	-32	335	-9.53%
2018/04/26	5	144.00	0	0.00	140.50	5	333	1.50%
2018/04/20	1	148.50	0.3	150.00	148.50	0.7	329	0.21%
2018/04/19	0	0.00	31	150.27	148.50	-31	328	-9.42%
2018/04/17	0	0.00	13	152.23	150.00	-13	319	-4.07%
2018/04/16	0	0.00	3	153.33	155.00	-3	310	-0.97%
2018/04/13	0	0.00	2	150.00	150.00	-2	308	-0.65%
2018/04/11	0	0.00	6	147.50	146.00	-6	307	-1.95%
2018/04/10	1	147.00	0	0.00	146.00	1	311	0.32%
2018/04/09	0	0.00	1	149.50	149.00	-1	314	-0.32%
2018/04/02	6	146.50	0	0.00	148.00	6	306	1.96%
2018/03/30	1	142.50	0	0.00	142.50	1	299	0.33%
2018/03/16	1	143.00	2	145.50	143.00	-1	309	-0.32%
2018/03/15	2	146.25	2	146.75	147.00	0	308	0.00%
2018/03/13	1	145.00	0	0.00	144.00	1	315	0.32%
2018/03/07	0	0.00	1	144.00	143.00	-1	325	-0.31%
2018/03/05	1	145.50	0	0.00	142.50	1	327	0.31%
2018/02/26	1	142.00	1	142.50	142.50	0	323	0.00%
2018/02/23	3	141.50	0	0.00	141.50	3	325	0.92%
2018/02/22	1	142.50	10	141.50	140.50	-9	331	-2.72%
2018/02/21	1	142.00	1	142.00	143.00	0	324	0.00%
2018/02/12	1	139.00	0	0.00	139.00	1	315	0.32%
2018/02/09	1	136.00	0	0.00	138.00	1	320	0.31%
2018/02/07	1	144.00	0	0.00	144.00	1	322	0.31%
2018/02/06	1	145.00	1	147.50	141.00	0	329	0.00%
2018/02/01	2	152.00	0	0.00	152.00	2	326	0.61%
2018/01/29	1	155.00	0	0.00	155.00	1	330	0.30%
2018/01/26	1	156.50	0	0.00	156.00	1	334	0.30%
2018/01/24	1	156.00	1	156.00	156.50	0	338	0.00%
2018/01/22	1	155.50	0	0.00	157.00	1	343	0.29%
2018/01/09	1	157.00	2	157.75	157.00	-1	382	-0.26%
2018/01/08	0	0.00	1	155.00	154.50	-1	374	-0.27%
2018/01/04	4	153.13	0	0.00	152.50	4	396	1.01%
2018/01/03	1	156.00	5	155.50	155.00	-4	400	-1.00%
2018/01/02	0	0.00	1	154.00	154.00	-1	402	-0.25%