昇達科 (3491)-凱基-竹北券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
261.0
漲跌
▲10.5
漲幅
+4.19%
成交量
7,204張
產業
上櫃通信網路類股
530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

昇達科 (3491)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	1	256.50	2.1	257.53	261.00	-1.1	2,312	-0.05%
2024/05/21	2	248.50	2	250.25	250.50	0	2,198	0.00%
2024/05/20	1	224.00	1	228.00	228.00	0	2,113	0.00%
2024/05/17	2	224.50	2.1	226.83	230.00	-0.1	2,096	0.00%
2024/05/16	1	224.00	11	225.14	225.50	-10	2,069	-0.48%
2024/05/15	0	0.00	0	220.00	222.00	0	2,032	0.00%
2024/05/13	0	0.00	0.1	207.00	207.50	-0.1	1,957	0.00%
2024/05/10	0.1	208.50	1	208.50	213.00	-1	1,942	-0.05%
2024/05/09	0	0.00	1	215.00	213.00	-1	1,912	-0.05%
2024/05/07	1	203.50	1	203.50	205.50	0	1,790	0.00%
2024/05/03	3	201.67	3	198.83	200.00	0	1,753	0.00%
2024/05/02	0	0.00	2	201.50	198.50	-2	1,720	-0.12%
2024/04/30	2	198.75	2	199.50	198.00	0	1,673	0.00%
2024/04/26	0	0.00	1	197.00	197.50	-1	1,546	-0.06%
2024/04/25	0.1	196.50	2	198.75	197.00	-2	1,503	-0.13%
2024/04/24	0	0.00	3.1	190.69	196.50	-3.1	1,393	-0.22%
2024/04/23	0	0.00	2	182.50	179.50	-2	1,200	-0.17%
2024/04/22	4	179.75	1	179.50	179.50	3	1,154	0.26%
2024/04/19	1	182.50	0	0.00	182.50	1	1,113	0.09%
2024/04/18	5	184.50	3	180.50	180.50	2	1,046	0.19%
2024/04/17	0	0.00	6	178.50	180.50	-6	976	-0.61%
2024/04/16	1.1	167.28	0	0.00	171.00	1.1	887	0.12%
2024/04/15	2	173.00	1	173.00	170.50	1	874	0.11%
2024/04/12	2	168.50	2	169.50	168.50	0	840	0.00%
2024/04/11	0	0.00	2	167.50	167.50	-2	831	-0.24%
2024/04/10	2	167.50	2	167.50	167.50	0	839	0.00%
2024/04/09	2	164.25	3	165.00	166.50	-1	836	-0.12%
2024/04/08	2	170.00	2	171.00	172.00	0	808	0.00%
2024/04/03	0	0.00	1	169.00	168.00	-1	787	-0.13%
2024/04/02	2	171.00	0.2	170.98	170.00	1.8	781	0.23%
2024/03/27	1	157.50	1	159.50	158.50	0	714	0.00%
2024/03/26	0.2	158.50	0	0.00	158.00	0.2	713	0.03%
2024/03/22	0	0.00	1	158.50	161.00	-1	715	-0.14%
2024/03/21	1.3	159.10	0	0.00	158.50	1.3	721	0.17%
2024/03/15	2	151.00	0	0.00	151.50	2	758	0.26%
2024/03/14	1.6	151.00	0	0.00	149.50	1.6	777	0.21%
2024/03/12	1.1	159.59	1	160.50	161.00	0.1	795	0.01%
2024/03/08	1.2	159.17	4	158.00	156.00	-2.8	796	-0.35%
2024/03/07	1.2	171.22	3	172.00	166.00	-1.8	777	-0.23%
2024/03/06	3.1	172.00	2	172.25	172.00	1.1	747	0.15%
2024/03/04	1	168.00	0	0.00	164.00	1	693	0.14%
2024/03/01	0	0.00	1	162.50	162.00	-1	669	-0.15%
2024/02/29	1	160.00	0	0.00	161.00	1	674	0.15%
2024/02/26	5	161.10	5	161.50	161.50	0	682	0.00%
2024/02/23	6	162.67	5	161.00	161.00	1	711	0.14%
2024/02/21	0	0.00	1	159.50	159.00	-1	756	-0.13%
2024/02/19	0	0.00	7	162.43	161.00	-7	773	-0.90%
2024/02/16	0	0.00	40	160.50	160.50	-40	777	-5.15%
2024/02/05	3	157.50	3	157.50	157.50	0	787	0.00%
2024/02/02	0.1	157.00	0	0.00	157.50	0.1	811	0.01%
2024/02/01	2	158.00	4	160.00	157.00	-2	860	-0.23%
2024/01/31	0	0.00	2	157.50	157.00	-2	872	-0.23%
2024/01/19	8	156.50	0	0.00	156.50	8	1,341	0.60%
2024/01/17	0	0.00	1	157.50	156.00	-1	1,474	-0.07%
2024/01/16	1	162.00	1	162.50	162.00	0	1,500	0.00%
2024/01/11	12	159.63	0	0.00	160.00	12	1,579	0.76%
2024/01/10	4	161.25	0	0.00	161.00	4	1,632	0.24%
2024/01/03	12	157.13	0	0.00	157.50	12	1,894	0.63%
2024/01/02	7	162.00	9	163.00	161.00	-2	1,886	-0.11%
2023/12/29	13	163.00	0	0.00	162.50	13	1,895	0.69%
2023/12/27	9	162.00	0	0.00	163.00	9	1,911	0.47%
2023/12/19	0	0.00	3	161.50	161.50	-3	2,144	-0.14%
2023/12/15	1	164.50	1	164.50	163.50	0	2,153	0.00%
2023/12/14	1	170.00	2	170.00	166.00	-1	2,162	-0.05%
2023/12/13	1	167.00	2	169.00	169.00	-1	2,192	-0.05%
2023/12/12	2	168.50	1	167.50	168.00	1	2,195	0.05%
2023/12/11	3	167.33	1	166.00	166.00	2	2,184	0.09%
2023/12/07	3	168.83	1	169.50	166.00	2	2,149	0.09%
2023/12/05	0.1	163.50	1	163.00	162.50	-0.9	2,098	-0.04%
2023/12/04	0	0.00	4	168.63	166.00	-4	2,095	-0.19%
2023/12/01	1	164.50	0	0.00	165.00	1	2,081	0.05%
2023/11/30	1	168.00	0	0.00	164.50	1	2,079	0.05%
2023/11/29	0	0.00	2	166.50	166.50	-2	2,073	-0.10%
2023/11/28	0	0.00	1	165.00	166.00	-1	2,076	-0.05%
2023/11/22	3	163.33	0	0.00	163.50	3	2,122	0.14%
2023/11/21	0	0.00	1	167.50	167.00	-1	2,098	-0.05%
2023/11/17	2	167.00	0	0.00	169.00	2	2,046	0.10%
2023/11/13	0	0.00	2	165.00	166.00	-2	2,018	-0.10%
2023/11/09	1	165.00	0	0.00	166.00	1	1,982	0.05%
2023/11/06	2	171.75	0	0.00	171.00	2	1,910	0.10%
2023/11/03	13	171.81	3.1	172.48	171.00	10	1,890	0.53%
2023/11/02	0	0.00	10.1	172.51	173.50	-10.1	1,866	-0.54%
2023/11/01	1	167.97	0	0.00	166.00	1	1,803	0.06%
2023/10/31	17	171.56	6.2	173.19	168.50	10.8	1,760	0.61%
2023/10/30	1	172.00	0	0.00	169.50	1	1,572	0.06%
2023/10/27	0.2	170.00	0	0.00	169.00	0.2	1,579	0.01%
2023/10/26	0	0.00	1	170.00	168.50	-1	1,522	-0.07%
2023/10/24	0	0.00	3	170.00	171.50	-3	1,391	-0.22%
2023/10/23	3	168.00	13.1	168.19	166.50	-10.1	1,356	-0.74%
2023/10/20	6.1	163.50	1	165.00	164.00	5.1	1,344	0.38%
2023/10/19	7	166.79	2	168.00	167.00	5	1,333	0.37%
2023/10/18	1	173.00	4.2	169.98	171.00	-3.2	1,285	-0.25%
2023/10/17	2.2	172.28	8	173.88	170.50	-5.8	1,231	-0.47%
2023/10/16	5	171.60	8	173.81	169.00	-3	1,175	-0.26%
2023/10/13	5	166.20	5	167.40	166.00	0	1,069	0.00%
2023/10/12	0	0.00	0	160.50	160.50	0	1,028	0.00%
2023/10/11	0	159.00	3	160.67	158.00	-3	1,014	-0.29%
2023/10/06	0	0.00	1	157.00	157.00	-1	992	-0.10%
2023/10/04	0	158.50	6	157.50	156.50	-6	1,011	-0.59%
2023/10/03	0	0.00	6	160.50	155.50	-6	1,020	-0.59%
2023/09/28	8	154.69	0	0.00	154.50	8	1,018	0.79%
2023/09/27	22	157.82	4	157.25	156.50	18	1,015	1.77%
2023/09/26	5	164.80	2	166.25	162.50	3	993	0.30%
2023/09/25	3	162.50	12	167.71	169.50	-9	961	-0.94%
2023/09/22	0	0.00	13.2	157.24	158.50	-13.2	864	-1.53%
2023/09/20	0	0.00	0.2	157.00	156.00	-0.2	899	-0.02%
2023/09/19	0.4	155.75	0	0.00	154.50	0.4	917	0.04%
2023/09/18	4	158.25	6.1	158.51	155.50	-2.1	926	-0.22%
2023/09/13	0	0.00	1	154.00	154.00	-1	858	-0.12%
2023/09/11	0	0.00	1	150.00	149.50	-1	876	-0.11%
2023/09/08	1	149.50	0	0.00	149.50	1	869	0.12%
2023/09/07	1	151.50	0	0.00	149.50	1	867	0.12%
2023/09/05	1	153.50	1	153.50	153.50	0	873	0.00%
2023/09/04	0	0.00	1	156.50	156.00	-1	875	-0.11%
2023/09/01	0	0.00	1	155.50	153.50	-1	874	-0.11%
2023/08/31	0	0.00	1	157.50	157.00	-1	882	-0.11%
2023/08/30	3	156.67	0	0.00	156.00	3	869	0.35%
2023/08/28	1	146.50	1	149.00	149.00	0	826	0.00%
2023/08/25	1	145.00	1	147.00	147.50	0	824	0.00%
2023/08/24	0	0.00	0.2	149.50	146.50	-0.2	831	-0.02%
2023/08/08	4.2	141.93	0	0.00	141.00	4.2	1,024	0.41%
2023/08/01	0.1	156.50	3	156.33	154.00	-3	1,041	-0.28%
2023/07/31	5	146.50	5	145.00	145.50	0	1,005	0.00%
2023/07/25	1	150.50	0	0.00	150.50	1	1,066	0.09%
2023/07/21	0	0.00	1	151.00	151.50	-1	1,084	-0.09%
2023/07/19	0	0.00	1	151.00	150.50	-1	1,130	-0.09%
2023/07/18	1	153.00	0	0.00	152.00	1	1,164	0.09%
2023/07/14	0.1	155.45	1	156.00	155.00	-0.9	1,205	-0.07%
2023/07/13	1	153.00	0	0.00	152.50	1	1,269	0.08%
2023/07/12	2	152.25	1	152.00	151.50	1	1,378	0.07%
2023/07/11	12	152.75	1	152.50	154.50	11	1,399	0.79%
2023/07/10	1	155.00	1	158.00	155.50	0	1,455	0.00%
2023/07/07	0	0.00	1	160.50	161.00	-1	1,530	-0.07%
2023/07/06	0	0.00	4	162.00	160.50	-4	1,555	-0.26%
2023/07/04	1	165.50	0	0.00	166.50	1	1,626	0.06%
2023/06/29	1	169.50	1	167.50	168.50	0	2,118	0.00%
2023/06/28	4	166.50	0	0.00	163.50	4	2,099	0.19%
2023/06/27	1	169.00	5	169.60	167.00	-4	2,113	-0.19%
2023/06/21	1	160.50	0	164.00	161.50	1	2,230	0.04%
2023/06/20	1	161.50	1	160.50	160.00	0	2,493	0.00%
2023/06/15	1	160.00	1	162.00	162.00	0	2,626	0.00%
2023/06/12	4	163.25	9	165.33	164.00	-5	2,911	-0.17%
2023/05/29	0	0.00	12	175.38	176.50	-12	4,025	-0.30%
2023/05/26	0	0.00	5	173.00	170.00	-5	4,130	-0.12%
2023/05/25	2	173.00	5	173.00	172.00	-3	4,141	-0.07%
2023/05/24	8	173.56	0	0.00	173.50	8	4,144	0.19%
2023/05/23	1	176.00	1	176.00	176.00	0	4,181	0.00%
2023/05/19	0	0.00	3.1	169.70	171.50	-3.1	4,139	-0.07%
2023/05/18	2	166.00	0	0.00	165.50	2	4,094	0.05%
2023/05/10	0	0.00	0.1	165.00	163.00	-0.1	4,139	0.00%
2023/05/08	0	0.00	1.1	166.45	165.50	-1.1	4,127	-0.03%
2023/05/05	1	164.50	1	166.00	164.00	0	4,142	0.00%
2023/05/03	2	160.25	2	160.25	160.50	0	4,158	0.00%
2023/05/02	0.1	166.50	6	165.50	165.00	-5.9	4,156	-0.14%
2023/04/27	0.2	160.50	0	0.00	159.50	0.2	4,127	0.00%
2023/04/26	1	160.50	1	161.00	161.00	0	4,114	0.00%
2023/04/25	2.2	162.84	2	161.00	161.50	0.2	4,100	0.00%
2023/04/24	0	0.00	1	168.00	167.50	-1	4,072	-0.02%
2023/04/21	6.1	166.59	1	167.00	166.00	5.1	4,060	0.12%
2023/04/20	2.1	174.74	3	173.50	172.00	-0.9	4,022	-0.02%
2023/04/19	2.1	183.29	2	177.50	177.00	0.1	4,002	0.00%
2023/04/18	6	184.17	7	183.43	180.50	-1	3,973	-0.03%
2023/04/17	5	183.10	3	183.50	181.00	2	3,910	0.05%
2023/04/14	6.1	177.99	4	177.13	177.00	2.1	3,800	0.06%
2023/04/13	8.2	177.88	2	178.25	176.00	6.2	3,775	0.16%
2023/04/12	15	185.17	5	182.80	185.50	10	3,699	0.27%
2023/04/07	3	180.00	1	180.50	179.50	2	3,559	0.06%
2023/04/06	9	178.44	9	179.11	178.50	0	3,554	0.00%
2023/03/31	9	184.22	15.4	182.03	175.00	-6.4	3,468	-0.18%
2023/03/30	2	172.50	23	172.15	175.00	-21	3,112	-0.67%
2023/03/29	1	168.50	1	166.50	166.00	0	3,048	0.00%
2023/03/28	17.1	166.30	3	167.67	167.50	14.1	3,054	0.46%
2023/03/27	19.1	166.41	14	169.79	172.00	5.1	3,031	0.17%
2023/03/24	6.1	175.96	5	174.00	173.50	1.1	2,968	0.04%
2023/03/23	20	173.88	19	174.76	173.00	1	2,888	0.03%
2023/03/22	5	167.20	6	169.50	170.00	-1	2,630	-0.04%
2023/03/21	3	162.67	14	162.21	162.50	-11	2,556	-0.43%
2023/03/20	0.1	162.00	0	0.00	162.00	0.1	2,536	0.00%
2023/03/17	24	161.48	5	162.00	161.50	19	2,545	0.75%
2023/03/16	5	165.20	30	162.33	162.50	-25	2,514	-0.99%
2023/03/15	9	172.00	5	167.70	166.00	4	2,548	0.16%
2023/03/14	3.4	170.49	1	169.50	168.00	2.4	2,442	0.10%
2023/03/13	8	166.31	7	170.43	173.00	1	2,377	0.04%
2023/03/10	17.1	168.70	6	166.17	164.00	11.1	2,257	0.49%
2023/03/09	28	163.89	14	166.07	173.50	14	2,112	0.66%
2023/03/08	16	155.31	18	157.58	158.00	-2	2,066	-0.10%
2023/03/07	3	157.83	3	151.50	151.00	0	2,078	0.00%
2023/03/06	8	157.44	7	156.93	156.50	1	2,044	0.05%
2023/03/03	3	156.83	3	155.00	155.50	0	1,985	0.00%
2023/03/02	8	156.38	9	155.56	156.00	-1	1,966	-0.05%
2023/03/01	13	154.65	17	156.00	155.00	-4	1,923	-0.21%
2023/02/24	23	150.80	18	151.58	149.50	5	1,792	0.28%
2023/02/23	3	147.00	5	146.30	146.00	-2	1,678	-0.12%
2023/02/22	5	141.90	4	142.00	142.50	1	1,661	0.06%
2023/02/21	1	143.50	0	0.00	144.50	1	1,668	0.06%
2023/02/17	1	141.00	2	142.50	143.50	-1	1,770	-0.06%
2023/02/16	2	143.00	0	0.00	143.00	2	1,825	0.11%
2023/02/15	0.1	140.00	0	0.00	139.50	0.1	1,891	0.01%
2023/02/13	1	142.50	0	0.00	143.50	1	1,905	0.05%
2023/02/09	0.1	139.50	1	138.50	138.50	-0.9	1,912	-0.05%
2023/02/08	0	0.00	5	143.00	142.50	-5	1,912	-0.26%
2023/02/07	0	0.00	1	141.50	141.50	-1	1,923	-0.05%
2023/02/06	1	142.50	1	141.00	140.00	0	1,942	0.00%
2023/02/03	3	144.00	1	141.50	139.50	2	2,016	0.10%
2023/02/02	5	143.00	5	144.00	143.50	0	2,005	0.00%
2023/01/30	5	141.00	0	0.00	140.00	5	1,999	0.25%
2023/01/10	0	0.00	1	136.00	135.50	-1	2,204	-0.05%
2023/01/09	1	134.00	0	0.00	134.50	1	2,237	0.04%
2023/01/04	2	135.50	2	134.50	133.00	0	2,340	0.00%
2023/01/03	1	135.50	0	0.00	136.00	1	2,390	0.04%
2022/12/30	0	0.00	1	135.00	134.50	-1	2,451	-0.04%
2022/12/28	10	134.00	0	0.00	134.00	10	2,478	0.40%
2022/12/26	0	0.00	1	139.00	142.50	-1	2,484	-0.04%
2022/12/23	0	0.00	10	136.00	136.50	-10	2,460	-0.41%
2022/12/22	1	137.50	0	0.00	135.00	1	2,477	0.04%
2022/12/16	5	133.40	6	133.75	137.50	-1	2,536	-0.04%
2022/12/14	1	137.50	1	137.00	138.00	0	2,551	0.00%
2022/12/09	0	0.00	1	137.50	138.00	-1	2,663	-0.04%
2022/12/08	2	139.75	2	140.75	140.50	0	2,717	0.00%
2022/12/07	5	142.90	7	142.43	140.00	-2	2,731	-0.07%
2022/12/06	1	146.50	2	147.50	147.00	-1	2,655	-0.04%
2022/12/05	1	147.00	1	146.00	146.00	0	2,591	0.00%
2022/12/02	1	144.00	1	147.00	147.00	0	2,559	0.00%
2022/12/01	1	138.50	10	141.25	144.50	-9	2,506	-0.36%
2022/11/30	3	140.50	2	139.25	137.50	1	2,474	0.04%
2022/11/29	9	133.67	8	134.44	135.50	1	2,414	0.04%
2022/11/28	1	123.50	1	125.50	127.00	0	2,458	0.00%
2022/11/25	2	126.00	2	124.50	124.50	0	2,510	0.00%
2022/11/24	0	0.00	8	126.75	127.00	-8	2,570	-0.31%
2022/11/23	7	125.29	8	126.94	124.50	-1	2,602	-0.04%
2022/11/22	1	125.00	1	124.50	124.50	0	2,629	0.00%
2022/11/21	0	0.00	8	128.00	126.00	-8	2,739	-0.29%
2022/11/18	1	128.50	1	126.50	126.00	0	2,778	0.00%
2022/11/17	10	127.20	16	127.09	128.50	-6	2,805	-0.21%
2022/11/16	3	127.17	1	126.50	126.50	2	2,871	0.07%
2022/11/15	1	133.50	1	133.00	135.00	0	2,832	0.00%
2022/11/14	17	132.44	6	131.83	133.00	11	2,900	0.38%
2022/11/11	3	124.17	4	127.13	124.00	-1	2,912	-0.03%
2022/11/09	0	0.00	6	122.50	122.50	-6	2,989	-0.20%
2022/11/08	23	123.43	23	120.74	120.50	0	3,065	0.00%
2022/11/07	14	121.54	19	121.08	120.50	-5	3,148	-0.16%
2022/11/03	24	120.15	5	117.50	120.00	19	3,337	0.57%
2022/11/02	6	119.50	0	0.00	119.50	6	3,502	0.17%
2022/11/01	0	0.00	2	120.50	119.50	-2	3,652	-0.05%
2022/10/31	6	114.67	6	114.50	114.50	0	3,643	0.00%
2022/10/28	1	112.50	1	110.00	110.00	0	3,749	0.00%
2022/10/27	10	113.00	10	114.25	114.00	0	4,041	0.00%
2022/10/26	0	0.00	4	111.00	111.00	-4	4,143	-0.10%
2022/10/25	4	112.00	4	111.00	111.00	0	4,256	0.00%
2022/10/24	2	112.50	1	116.50	112.00	1	4,354	0.02%
2022/10/21	1	115.50	1	112.00	111.50	0	4,502	0.00%
2022/10/20	14.1	117.41	1	115.50	115.50	13.1	4,538	0.29%
2022/10/19	11	121.64	17	122.50	120.50	-6	4,539	-0.13%
2022/10/18	1	123.00	1	119.50	119.50	0	4,483	0.00%
2022/10/17	1	116.50	2	117.50	122.50	-1	4,489	-0.02%
2022/10/14	3	122.00	0	0.00	123.50	3	4,512	0.07%
2022/10/13	1	124.50	0	0.00	116.00	1	4,537	0.02%
2022/10/12	2	123.00	2	125.25	125.00	0	4,543	0.00%
2022/10/11	5	125.70	4	126.38	127.00	1	4,555	0.02%
2022/10/07	5	136.30	5	137.30	135.00	0	4,555	0.00%
2022/10/06	2	144.50	0	0.00	145.50	2	4,600	0.04%
2022/10/05	3	146.50	0	0.00	144.00	3	4,789	0.06%
2022/10/04	0	0.00	2	144.50	144.50	-2	4,848	-0.04%
2022/10/03	2	138.75	3	140.50	141.00	-1	4,953	-0.02%
2022/09/29	1	140.50	3	139.33	138.00	-2	5,105	-0.04%
2022/09/28	11	141.23	7	140.14	137.50	4	5,130	0.08%
2022/09/27	2	143.25	1	145.00	147.50	1	5,130	0.02%
2022/09/26	3	149.67	2	145.50	143.50	1	5,131	0.02%
2022/09/23	6	155.58	3	157.50	153.50	3	5,142	0.06%
2022/09/22	4	156.75	4	155.50	157.00	0	5,139	0.00%
2022/09/21	7	153.29	7	154.14	153.00	0	5,139	0.00%
2022/09/20	1	153.00	7	153.21	155.50	-6	5,150	-0.12%
2022/09/19	2	149.25	2	150.75	153.50	0	5,174	0.00%
2022/09/16	6	147.33	6	150.00	152.50	0	5,239	0.00%
2022/09/15	9	152.83	2	149.50	149.00	7	5,231	0.13%
2022/09/14	3	156.50	3	160.00	158.50	0	5,260	0.00%
2022/09/13	3	163.83	5	161.40	161.00	-2	5,409	-0.04%
2022/09/12	7	164.57	7	165.21	164.00	0	5,500	0.00%
2022/09/08	3	161.33	3	162.67	164.00	0	5,602	0.00%
2022/09/07	1	159.50	2	162.00	160.00	-1	5,685	-0.02%
2022/09/06	9	164.06	7	169.36	163.00	2	5,881	0.03%
2022/09/05	5	178.00	2	170.50	170.00	3	6,038	0.05%
2022/09/02	4	178.38	5	177.40	176.00	-1	6,005	-0.02%
2022/09/01	5	177.00	6	177.50	174.00	-1	5,881	-0.02%
2022/08/31	3	180.00	3	176.00	180.00	0	5,852	0.00%
2022/08/30	5	174.50	5	172.50	174.50	0	5,890	0.00%
2022/08/29	1	167.00	1	169.00	169.50	0	5,983	0.00%
2022/08/26	6	177.50	7	174.64	173.50	-1	5,984	-0.02%
2022/08/25	7	175.36	5	175.00	175.00	2	5,885	0.03%
2022/08/24	6	173.17	10	173.70	173.00	-4	5,889	-0.07%
2022/08/23	3	171.67	7	172.93	172.50	-4	5,924	-0.07%
2022/08/22	5	173.90	8	172.06	170.00	-3	5,924	-0.05%
2022/08/19	6	176.67	7	178.93	179.50	-1	5,947	-0.02%
2022/08/18	13	171.15	12	170.92	173.00	1	5,835	0.02%
2022/08/17	3	169.83	2	167.50	167.50	1	5,779	0.02%
2022/08/16	5	170.90	6	171.50	169.50	-1	5,806	-0.02%
2022/08/15	9	170.89	12	171.79	171.50	-3	5,701	-0.05%
2022/08/12	6	171.58	5	170.00	171.00	1	5,614	0.02%
2022/08/11	11	169.05	7	169.14	170.50	4	5,511	0.07%
2022/08/10	5	167.70	5	165.50	164.50	0	5,417	0.00%
2022/08/09	9	168.61	4	168.75	168.00	5	5,347	0.09%
2022/08/08	8	166.19	11.3	167.77	170.00	-3.3	5,179	-0.06%
2022/08/05	5	160.40	2	161.75	162.50	3	5,029	0.06%
2022/08/04	2.2	157.45	4	158.75	159.50	-1.8	4,991	-0.04%
2022/08/03	1	168.00	11.3	163.54	159.50	-10.3	4,896	-0.21%
2022/08/02	3	158.67	9	162.89	163.50	-6	4,624	-0.13%
2022/08/01	12	163.21	12	164.83	161.50	0	4,579	0.00%
2022/07/29	8	160.94	2	161.00	161.00	6	4,486	0.13%
2022/07/28	4	160.00	6	161.42	159.00	-2	4,410	-0.05%
2022/07/27	3	151.17	7	151.79	151.50	-4	4,254	-0.09%
2022/07/26	3.3	151.80	2	149.00	146.50	1.3	4,206	0.03%
2022/07/25	4.1	154.46	0	0.00	154.50	4.1	4,205	0.10%
2022/07/22	14	154.75	4	156.13	153.00	10	4,242	0.24%
2022/07/21	12	153.50	13	155.31	157.50	-1	4,252	-0.02%
2022/07/20	5	152.40	16	152.13	152.00	-11	4,242	-0.26%
2022/07/19	14	153.50	10	152.95	152.00	4	4,229	0.09%
2022/07/18	5	160.20	5	158.00	157.00	0	4,261	0.00%
2022/07/15	35	157.76	18	158.06	157.50	17	4,251	0.40%
2022/07/14	5	155.40	32	158.55	159.50	-27	4,223	-0.64%
2022/07/13	7	159.86	5	165.10	156.00	2	4,166	0.05%
2022/07/12	2	149.25	8	150.06	153.50	-6	4,049	-0.15%
2022/07/11	5	153.60	16	153.31	155.00	-11	4,060	-0.27%
2022/07/08	17	144.41	6	147.83	152.50	11	3,974	0.28%
2022/07/07	0	0.00	8	134.31	139.00	-8	3,924	-0.20%
2022/07/06	11	132.64	11	131.09	126.50	0	3,872	0.00%
2022/07/05	7	133.57	8	136.00	137.00	-1	3,871	-0.03%
2022/07/04	2	140.50	2	139.00	138.00	0	3,995	0.00%
2022/07/01	4	143.13	1.3	153.27	140.00	2.7	4,071	0.07%
2022/06/30	6	157.67	6	152.58	152.50	0	4,110	0.00%
2022/06/29	5	162.30	1	163.00	165.00	4	4,217	0.09%
2022/06/28	7	163.64	3	162.50	162.00	4	4,276	0.09%
2022/06/27	2	163.50	9	165.39	167.50	-7	4,341	-0.16%
2022/06/24	6	157.67	6	156.92	162.00	0	4,401	0.00%
2022/06/23	3	158.17	2	158.50	158.50	1	4,475	0.02%
2022/06/22	8.1	163.30	3	161.67	157.50	5.1	4,737	0.11%
2022/06/21	11	172.77	7	172.00	174.50	4	4,993	0.08%
2022/06/20	8	173.06	8	173.69	175.00	0	4,977	0.00%
2022/06/17	12	170.96	19	171.68	174.00	-7	4,936	-0.14%
2022/06/16	11	172.64	10	173.65	169.00	1	4,982	0.02%
2022/06/15	9	175.72	8	173.50	169.50	1	5,024	0.02%
2022/06/14	21.3	172.17	7	171.14	173.00	14.3	4,864	0.29%
2022/06/13	1	166.50	10	165.50	165.50	-9	4,663	-0.19%
2022/06/10	6	165.00	0	0.00	163.50	6	4,645	0.13%
2022/06/09	6	164.17	6	165.42	165.50	0	4,636	0.00%
2022/06/08	12	170.50	13	166.96	168.00	-1	4,627	-0.02%
2022/06/07	2	162.75	1	166.50	168.00	1	4,564	0.02%
2022/06/06	0	0.00	5	158.50	157.50	-5	4,476	-0.11%
2022/06/02	1	156.00	1	156.00	156.00	0	4,511	0.00%
2022/06/01	7	158.00	4	155.88	156.50	3	4,580	0.07%
2022/05/31	2	160.50	2	159.99	158.00	0	4,717	0.00%
2022/05/30	10	157.50	3.1	159.09	157.50	6.9	4,666	0.15%
2022/05/27	4.1	149.90	22	147.70	150.50	-17.9	4,616	-0.39%
2022/05/26	1	142.00	1	141.00	143.50	0	4,578	0.00%
2022/05/25	1	138.50	1	141.00	140.50	0	4,592	0.00%
2022/05/24	15	141.00	10	146.00	138.00	5	4,635	0.11%
2022/05/23	10	143.00	0	0.00	142.50	10	4,598	0.22%
2022/05/20	0	0.00	10	143.25	142.50	-10	4,629	-0.22%
2022/05/19	2	138.00	2	143.00	145.00	0	4,642	0.00%
2022/05/18	5	143.00	5	145.00	142.00	0	4,660	0.00%
2022/05/17	2	136.75	1	137.50	139.50	1	4,660	0.02%
2022/05/16	1	135.50	1	138.50	137.50	0	4,696	0.00%
2022/05/13	2	133.25	7	134.71	134.50	-5	4,725	-0.11%
2022/05/12	6	133.00	1	131.00	130.50	5	4,779	0.10%
2022/05/11	1	135.50	1	135.00	135.00	0	4,842	0.00%
2022/05/10	0	0.00	1	137.00	140.00	-1	4,924	-0.02%
2022/05/09	2	135.75	1	136.00	136.00	1	5,033	0.02%
2022/05/06	2	145.25	2	146.50	146.00	0	5,039	0.00%
2022/05/05	17	152.94	13	155.04	152.00	4	5,093	0.08%
2022/05/04	1	149.50	1	150.50	150.50	0	5,156	0.00%
2022/05/03	1	147.00	1	150.00	149.50	0	5,246	0.00%
2022/04/29	8	148.81	11	151.23	148.50	-3	5,309	-0.06%
2022/04/28	13.1	149.65	3	146.33	145.00	10.1	5,334	0.19%
2022/04/27	3	149.67	30	153.18	155.00	-27	5,350	-0.50%
2022/04/26	10.1	153.69	5	155.40	151.50	5.1	5,405	0.09%
2022/04/25	6	154.92	6	155.67	156.00	0	5,505	0.00%
2022/04/22	8.2	165.23	1	166.50	161.00	7.2	5,508	0.13%
2022/04/21	1	170.00	1	171.00	173.50	0	5,521	0.00%
2022/04/20	3	171.83	3	170.67	170.50	0	5,570	0.00%
2022/04/18	18	167.03	18	167.56	167.00	0	5,661	0.00%
2022/04/15	12	170.38	12	165.75	166.00	0	5,602	0.00%
2022/04/14	3	182.33	4	182.38	182.00	-1	5,580	-0.02%
2022/04/13	6	182.50	5	180.00	180.00	1	5,552	0.02%
2022/04/12	6	177.42	8	182.81	181.00	-2	5,533	-0.04%
2022/04/11	3	190.83	13	190.35	184.50	-10	5,497	-0.18%
2022/04/08	5	190.00	2	189.25	191.50	3	5,460	0.05%
2022/04/07	15	190.07	19	190.58	185.50	-4	5,316	-0.08%
2022/04/06	19	194.16	21	189.43	194.50	-2	5,224	-0.04%
2022/04/01	13	193.04	5	190.60	188.50	8	5,154	0.16%
2022/03/31	17	189.97	16	188.63	190.00	1	5,047	0.02%
2022/03/30	7	193.50	5	193.40	191.50	2	4,984	0.04%
2022/03/29	5	192.90	5	192.80	192.50	0	4,939	0.00%
2022/03/28	6	194.92	9	192.50	196.00	-3	5,141	-0.06%
2022/03/25	45	193.77	143	193.31	193.00	-98	5,235	-1.87%	大賣/
2022/03/24	6	190.83	3	189.17	189.50	3	5,126	0.06%
2022/03/23	13	177.15	10.2	177.78	178.50	2.8	5,043	0.06%
2022/03/22	1	168.50	1.3	171.15	172.00	-0.3	5,159	-0.01%
2022/03/21	50	170.45	5.4	167.13	170.00	44.6	5,398	0.83%
2022/03/18	6	161.08	37	160.09	166.00	-31	5,608	-0.55%
2022/03/17	13	153.65	1	157.50	161.50	12	5,845	0.21%
2022/03/16	4	148.13	0	0.00	147.00	4	6,157	0.06%
2022/03/15	29.1	148.88	0	0.00	143.00	29.1	6,282	0.46%
2022/03/14	7	152.43	1	151.00	152.00	6	6,503	0.09%
2022/03/10	0	0.00	0.1	153.00	153.00	-0.1	6,588	0.00%
2022/03/09	13.1	145.57	6	144.33	147.00	7.1	6,593	0.11%
2022/03/08	1.1	145.86	2	143.50	142.00	-0.9	6,692	-0.01%
2022/03/07	1.3	147.47	3	156.50	146.00	-1.7	6,859	-0.02%
2022/03/04	1.2	167.08	2.1	167.90	161.00	-0.9	6,884	-0.01%
2022/03/03	2	160.75	1	158.00	158.00	1	6,781	0.01%
2022/03/02	2	161.00	2	156.50	157.00	0	6,852	0.00%
2022/03/01	0	0.00	1	161.50	158.00	-1	7,028	-0.01%
2022/02/25	0	0.00	11	152.00	152.00	-11	7,185	-0.15%
2022/02/24	14.3	149.07	3	147.17	147.00	11.3	7,251	0.16%
2022/02/23	1	155.50	1	158.50	158.00	0	7,316	0.00%
2022/02/22	3	157.34	3.1	154.68	155.50	0	7,547	0.00%
2022/02/21	1	162.00	6	162.00	161.50	-5	7,606	-0.07%
2022/02/18	2	161.50	20	160.63	164.00	-18	7,746	-0.23%
2022/02/17	0	0.00	22	162.52	162.50	-22	7,779	-0.28%
2022/02/16	17	163.26	47	162.26	160.50	-30	7,840	-0.38%
2022/02/15	1	162.50	32	158.06	157.50	-31	7,863	-0.39%
2022/02/14	3	163.15	2	160.50	159.00	1	7,875	0.01%
2022/02/11	3.1	160.82	3	164.83	169.50	0.1	7,904	0.00%
2022/02/10	11	170.64	11	169.68	168.00	0	7,850	0.00%
2022/02/09	9	168.33	9	171.06	168.00	0	7,817	0.00%
2022/02/08	4	162.88	3.7	163.41	162.00	0.3	7,739	0.00%
2022/02/07	6	161.92	5	165.40	166.50	1	7,761	0.01%
2022/01/26	1	165.50	1	168.00	167.00	0	7,763	0.00%
2022/01/25	28.1	171.23	27	165.22	165.00	1.1	8,010	0.01%
2022/01/24	31.1	171.53	11	176.59	182.00	20.1	8,091	0.25%
2022/01/21	11.2	181.59	9	178.11	178.00	2.2	8,263	0.03%
2022/01/20	14.2	190.55	32	188.64	185.50	-17.8	8,419	-0.21%
2022/01/19	8.1	196.86	4	197.25	196.00	4.1	8,409	0.05%
2022/01/18	10	201.95	11	200.50	196.50	-1	8,322	-0.01%
2022/01/17	2	193.00	2	194.75	194.50	0	8,188	0.00%
2022/01/14	18	189.22	16	193.81	195.00	2	8,172	0.02%
2022/01/13	28	182.52	16	181.28	190.00	12	8,114	0.15%
2022/01/12	5	180.50	5	183.00	183.00	0	8,051	0.00%
2022/01/11	5	189.59	0	0.00	182.50	5	8,002	0.06%
2022/01/07	6	203.67	4	190.38	189.50	2	7,931	0.03%
2022/01/06	10	210.00	23	206.61	209.00	-13	7,883	-0.16%
2022/01/05	6	210.00	2	216.75	211.50	4	7,914	0.05%
2022/01/03	5	209.00	6	212.58	212.00	-1	7,925	-0.01%
2021/12/30	0	0.00	4	215.00	214.50	-4	7,919	-0.05%
2021/12/29	2	210.75	0	0.00	209.00	2	7,918	0.03%
2021/12/28	2	211.25	1	213.00	211.00	1	7,912	0.01%
2021/12/27	0	0.00	1	218.50	215.00	-1	7,905	-0.01%
2021/12/24	1	213.50	0	212.43	211.00	1	7,896	0.01%
2021/12/23	2	215.00	2	214.25	213.50	0	7,881	0.00%
2021/12/22	28	221.32	18	221.47	220.50	10	7,867	0.13%
2021/12/21	12	212.46	10	214.12	213.00	2	7,563	0.03%
2021/12/20	20	215.43	15	214.43	208.00	5	7,314	0.07%
2021/12/17	11	212.55	9	211.72	217.50	2	7,101	0.03%
2021/12/16	6	206.68	11	210.18	216.00	-5	6,839	-0.07%
2021/12/15	31	193.02	30	192.78	196.50	1	6,588	0.02%
2021/12/14	21	191.00	15	195.23	194.50	6	6,288	0.10%
2021/12/13	5	197.60	38.6	201.38	204.50	-33.6	5,920	-0.57%
2021/12/10	35	185.80	34	184.71	186.00	1	5,557	0.02%
2021/12/09	11	178.14	10	177.15	177.50	1	5,176	0.02%
2021/12/08	28	175.82	9	179.39	182.50	19	5,027	0.38%
2021/12/07	6	168.50	7	166.00	166.00	-1	4,775	-0.02%
2021/12/06	1	161.50	10	165.20	165.00	-9	4,693	-0.19%
2021/12/03	2	161.25	1	160.00	162.00	1	4,643	0.02%
2021/12/02	6	164.08	15	160.37	160.00	-9	4,593	-0.20%
2021/12/01	11	153.59	13	159.65	160.00	-2	4,451	-0.04%
2021/11/30	1	171.00	1	172.50	168.00	0	4,211	0.00%
2021/11/29	8	168.75	17.5	168.31	170.00	-9.5	4,107	-0.23%
2021/11/26	23	169.04	14	169.68	170.00	9	4,028	0.22%
2021/11/25	10	180.90	17.1	176.16	175.00	-7.1	3,948	-0.18%
2021/11/24	10.1	174.69	50.1	173.02	183.00	-40	3,734	-1.07%
2021/11/23	6	171.75	5	170.40	166.50	1	3,525	0.03%
2021/11/22	12	178.75	15	174.87	173.00	-3	3,419	-0.09%
2021/11/19	11	169.32	147	162.49	180.00	-136	3,292	-4.13%	大賣/鉅額交易
2021/11/18	8	167.94	4	170.50	164.00	4	3,025	0.13%
2021/11/17	96	166.36	95	168.79	171.00	1	2,917	0.03%
2021/11/16	1	184.00	5	179.20	179.00	-4	2,747	-0.15%
2021/11/15	2	172.00	2.9	178.21	180.00	-0.9	2,678	-0.03%
2021/11/12	5.1	163.29	3	162.01	164.00	2	2,580	0.08%
2021/11/11	2	149.50	2	148.75	152.50	0	2,493	0.00%
2021/11/10	2	155.50	2	152.96	154.50	0	2,433	0.00%
2021/11/09	2	146.25	0	0.00	145.00	2	2,330	0.09%
2021/11/08	0	148.00	1	150.50	150.00	-1	2,286	-0.04%
2021/11/05	2	143.00	2	141.25	144.50	0	2,213	0.00%
2021/11/04	9	149.55	5	145.40	140.50	4	2,155	0.19%
2021/11/03	58	133.36	4	144.13	145.00	54	2,053	2.63%
2021/11/02	97	133.76	37	130.96	132.00	60	1,962	3.06%
2021/11/01	50	134.75	212	136.50	136.50	-162	1,616	-10.02%	大賣/鉅額交易
2021/10/29	9	117.28	11	118.37	124.50	-2	1,427	-0.14%
2021/10/28	9.1	113.15	3	113.17	113.50	6.1	1,172	0.52%
2021/10/27	0	0.00	3	103.50	103.50	-3	946	-0.32%
2021/10/26	1	91.70	3	92.30	94.30	-2	880	-0.23%
2021/10/25	1	91.90	1	92.40	92.40	0	858	0.00%
2021/10/22	3	91.97	8	91.86	92.10	-5	854	-0.58%
2021/10/21	0	0.00	36	89.33	89.70	-36	874	-4.12%
2021/10/19	0	0.00	0.1	89.00	89.00	-0.1	807	-0.01%
2021/10/18	0	0.00	11	85.50	85.40	-11	770	-1.43%
2021/10/15	0	0.00	10	84.00	85.00	-10	750	-1.33%
2021/10/14	2	83.00	2	82.41	83.30	0	724	0.00%
2021/10/13	1	81.60	4	80.70	83.00	-3	692	-0.43%
2021/10/12	1	81.20	2	80.95	80.20	-1	649	-0.15%
2021/10/06	0	77.10	3	76.80	77.10	-3	593	-0.50%
2021/10/01	1	75.60	0	0.00	75.80	1	586	0.17%
2021/09/27	7	78.00	0	0.00	78.10	7	501	1.40%
2021/09/24	1	78.30	3	78.27	78.50	-2	485	-0.41%
2021/09/23	4	77.15	2	78.30	78.50	2	466	0.43%
2021/09/22	2	79.00	3	77.67	76.50	-1	437	-0.23%
2021/09/17	2	76.90	0.5	76.30	76.60	1.5	401	0.37%
2021/09/16	6	75.25	3	76.40	74.30	3	383	0.78%
2021/09/15	2	76.30	4	76.25	76.40	-2	369	-0.54%
2021/09/14	5	71.90	0	0.00	74.00	5	342	1.46%
2021/09/13	1	72.10	0	0.00	72.20	1	335	0.30%
2021/09/06	2.3	72.44	0	0.00	71.60	2.3	328	0.68%
2021/09/03	2	72.30	0	0.00	72.60	2	323	0.62%
2021/09/02	1.3	71.96	7	71.80	71.20	-5.8	321	-1.79%
2021/08/30	1	71.20	0	0.00	71.10	1	273	0.37%
2021/08/26	2	68.00	0	0.00	67.90	2	267	0.75%
2021/08/25	2	67.30	0	0.00	67.60	2	267	0.75%
2021/08/24	2	68.00	0	0.00	67.20	2	266	0.75%
2021/08/23	5	67.80	0	0.00	67.80	5	267	1.87%
2021/08/12	1	70.00	0	0.00	70.00	1	261	0.38%
2021/08/06	1	73.20	0	0.00	72.70	1	262	0.38%
2021/08/05	2	71.90	0	0.00	71.90	2	258	0.77%
2021/07/30	0	0.00	0.5	68.50	67.80	-0.5	266	-0.20%
2021/07/21	1	68.40	0	0.00	68.10	1	212	0.47%
2021/07/14	0	0.00	3	69.00	68.90	-3	231	-1.30%
2021/07/12	3	71.00	1	71.00	70.70	2	243	0.82%
2021/07/09	2	71.65	2	71.50	70.70	0	243	0.00%
2021/06/30	0	0.00	1	67.80	68.00	-1	262	-0.38%
2021/06/28	2	67.50	0	0.00	68.10	2	267	0.75%
2021/06/25	0	0.00	1	67.50	67.10	-1	268	-0.37%
2021/06/23	3	66.60	1	66.60	66.80	2	271	0.74%
2021/06/22	7	66.17	2	66.10	65.70	5	273	1.83%
2021/06/21	0.1	65.00	0	0.00	65.20	0.1	275	0.02%
2021/06/15	1	66.30	1	67.20	67.30	0	284	0.00%
2021/06/11	5	67.32	0	0.00	66.70	5	286	1.74%
2021/06/09	0.1	65.80	0	0.00	65.90	0.1	290	0.03%
2021/05/27	0	0.00	1	64.50	65.00	-1	311	-0.32%
2021/05/25	2	64.20	0	0.00	64.30	2	320	0.62%
2021/05/21	4	63.98	0	0.00	63.80	4	334	1.20%
2021/05/20	3	63.37	0	0.00	62.70	3	349	0.86%
2021/05/17	0	0.00	1	59.20	59.20	-1	367	-0.27%
2021/05/12	0.1	61.80	0	0.00	61.80	0.1	360	0.03%
2021/05/10	0	0.00	10	69.28	69.20	-10	347	-2.88%
2021/05/07	0	0.00	0.5	70.00	70.60	-0.5	348	-0.14%
2021/05/06	0	0.00	16	69.15	68.90	-16	351	-4.56%
2021/05/04	0.1	69.50	0	0.00	70.00	0.1	358	0.03%
2021/05/03	0.1	72.30	0	0.00	71.20	0.1	354	0.03%
2021/04/21	3	75.40	0	0.00	75.30	3	457	0.66%
2021/04/20	17	75.82	0.2	76.50	76.00	16.8	457	3.68%
2021/04/14	0	0.00	9	72.00	72.70	-9	453	-1.98%
2021/04/12	0.5	75.70	0	0.00	75.60	0.5	444	0.11%
2021/04/09	2	75.00	0	0.00	74.90	2	439	0.46%
2021/04/07	0	0.00	1	75.00	75.60	-1	425	-0.23%
2021/04/01	0	0.00	3	72.94	72.50	-3	418	-0.73%
2021/03/30	0	0.00	0	73.20	73.20	0	412	-0.01%
2021/03/23	1	73.00	0	0.00	73.30	1	402	0.25%
2021/03/22	1	74.40	0	0.00	73.90	1	399	0.25%
2021/03/12	3	75.60	0.1	76.00	75.40	2.9	396	0.74%
2021/03/05	1	75.80	0	0.00	75.60	1	403	0.25%
2021/02/24	0	0.00	1.1	78.02	77.80	-1.1	399	-0.27%
2021/02/22	0	0.00	3	78.40	78.00	-3	390	-0.77%
2021/02/19	1.3	74.65	1	75.30	76.60	0.3	380	0.07%
2021/02/03	1.1	70.88	0	0.00	70.50	1.1	357	0.32%
2021/01/29	0	0.00	1	70.70	70.10	-1	358	-0.28%
2021/01/21	1	73.20	1	73.40	72.50	0	332	0.00%
2021/01/20	6	77.33	5	77.82	76.90	1	310	0.32%
2021/01/19	7	76.70	1	80.00	80.90	6	266	2.25%
2021/01/18	0	0.00	2	72.20	73.60	-2	225	-0.89%
2021/01/15	3	72.20	0	0.00	71.20	3	217	1.38%
2021/01/12	0	0.00	1	72.60	72.40	-1	211	-0.47%
2021/01/08	3	71.57	0	0.00	71.30	3	201	1.49%
2021/01/05	0	0.00	4	73.20	73.10	-4	196	-2.03%
2020/12/30	0.3	71.30	0	0.00	71.30	0.3	191	0.16%
2020/12/23	0	0.00	0	71.50	71.70	0	187	-0.01%
2020/12/16	1	72.40	0	0.00	72.50	1	197	0.51%
2020/12/14	0.5	72.80	0	0.00	72.80	0.5	195	0.26%
2020/12/11	0.3	73.10	0	0.00	73.10	0.3	195	0.14%
2020/12/10	0	0.00	4	74.50	74.20	-4	194	-2.06%
2020/12/09	0	0.00	5	75.00	75.00	-5	193	-2.58%
2020/12/04	1	74.20	1	75.60	76.20	0	193	0.00%
2020/12/03	0	0.00	0.2	74.20	74.00	-0.2	186	-0.10%
2020/11/27	0	74.00	0	0.00	74.00	0	198	0.01%
2020/11/24	4	73.53	0	0.00	73.00	4	197	2.03%
2020/11/23	2	73.85	0	0.00	73.70	2	197	1.01%
2020/11/19	2	71.80	0	0.00	72.00	2	191	1.04%
2020/11/16	1	70.00	1	70.70	70.50	0	201	0.00%
2020/11/12	3	70.87	0	0.00	70.50	3	206	1.46%
2020/11/06	4	70.20	0	0.00	69.80	4	210	1.90%
2020/10/29	2	69.00	0	0.00	69.20	2	227	0.88%
2020/10/28	1	68.90	0	0.00	68.60	1	234	0.43%
2020/10/27	4	69.53	0	0.00	69.50	4	237	1.69%
2020/10/26	3	70.03	0	0.00	69.90	3	248	1.21%
2020/10/20	1	71.20	0	0.00	71.10	1	276	0.36%
2020/10/08	1	72.20	0	0.00	71.60	1	316	0.32%
2020/10/07	2	71.55	0	0.00	71.90	2	321	0.62%
2020/09/29	1	71.20	0	0.00	71.00	1	365	0.27%
2020/09/08	1	74.80	2	75.20	74.80	-1	613	-0.16%
2020/09/07	0	0.00	2	77.00	76.30	-2	617	-0.32%
2020/09/03	2	79.20	2	79.60	79.10	0	628	0.00%
2020/09/02	0	0.00	3	80.00	80.50	-3	631	-0.48%
2020/09/01	1	77.20	0	0.00	77.30	1	642	0.16%
2020/08/31	1	77.50	0	0.00	77.50	1	652	0.15%
2020/08/28	1	76.70	1	77.30	76.80	0	654	0.00%
2020/08/27	7	76.70	7	77.10	77.40	0	661	0.00%
2020/08/24	5	77.20	0	0.00	77.00	5	672	0.74%
2020/08/20	3	74.17	0	0.00	73.90	3	679	0.44%
2020/08/19	2	77.80	2	78.10	77.60	0	669	0.00%
2020/08/17	1	79.90	0	0.00	79.80	1	670	0.15%
2020/08/14	3	79.70	0	0.00	79.80	3	671	0.45%
2020/08/12	4	80.05	0	0.00	80.70	4	672	0.60%
2020/08/11	6	80.38	0	0.00	79.30	6	673	0.89%
2020/08/10	5	80.50	0	0.00	80.90	5	673	0.74%
2020/08/07	23	81.85	0	0.00	81.80	23	675	3.40%
2020/08/05	0	0.00	3	83.53	83.10	-3	677	-0.44%
2020/08/03	1	83.20	0	0.00	83.20	1	684	0.15%
2020/07/27	14	77.86	1	75.70	74.00	13	673	1.93%
2020/07/24	2	78.90	0	0.00	78.50	2	674	0.30%
2020/07/23	3	80.20	0	0.00	80.40	3	682	0.44%
2020/07/21	27	80.90	3	81.20	81.30	24	688	3.49%
2020/07/20	14	78.26	0	0.00	79.60	14	693	2.02%
2020/07/17	28	80.65	48	80.56	79.00	-20	691	-2.89%
2020/07/16	5	81.02	0	0.00	81.10	5	691	0.72%
2020/07/15	95	85.59	20	85.30	85.20	75	691	10.85%
2020/07/14	3	85.70	83	85.95	85.40	-80	684	-11.68%
2020/07/10	0	0.00	107	85.68	85.50	-107	687	-15.57%	大賣/鉅額交易
2020/07/09	0	0.00	7	87.34	87.50	-7	682	-1.03%
2020/07/08	0	0.00	5	89.50	89.40	-5	667	-0.75%
2020/07/07	60	89.65	0	0.00	89.00	60	662	9.05%
2020/07/06	21	89.95	0	0.00	91.20	21	653	3.22%
2020/07/03	31	89.19	0	0.00	89.40	31	628	4.93%
2020/07/02	10	87.40	0	0.00	87.60	10	614	1.63%
2020/07/01	50	86.60	0	0.00	87.00	50	612	8.16%
2020/06/29	3	85.53	45	85.34	85.10	-42	596	-7.04%
2020/06/24	1	88.00	4	88.85	88.50	-3	579	-0.52%
2020/06/23	92	88.99	63.2	89.52	90.10	28.8	560	5.14%
2020/06/18	25	82.20	15	80.60	82.20	10	483	2.07%
2020/06/12	0	0.00	40	78.05	79.00	-40	508	-7.87%
2020/06/11	0	0.00	77	78.72	78.30	-77	513	-15.01%
2020/06/10	17	80.50	12	79.93	79.90	5	514	0.97%
2020/06/08	35	81.61	0	0.00	81.80	35	541	6.46%
2020/06/05	1	80.10	2	78.90	80.00	-1	523	-0.19%
2020/05/29	0	0.00	0.1	75.50	75.60	-0.1	521	-0.01%
2020/05/28	6	75.73	1	76.20	75.60	5	522	0.96%
2020/05/27	4	74.80	5	74.60	74.60	-1	517	-0.19%
2020/05/26	2	74.40	3	74.33	74.10	-1	537	-0.19%
2020/05/25	55	73.69	0	0.00	74.60	55	536	10.24%
2020/05/22	6	72.75	55	73.07	72.70	-49	537	-9.12%
2020/05/21	0	0.00	5	74.00	75.00	-5	539	-0.93%
2020/05/20	5	72.60	7	72.84	72.60	-2	542	-0.37%
2020/05/15	1	72.80	0	0.00	72.70	1	545	0.18%
2020/05/13	1	75.80	0	0.00	75.80	1	543	0.18%
2020/05/11	4	77.08	1	77.00	77.10	3	552	0.54%
2020/05/08	3	75.73	0	0.00	75.40	3	547	0.55%
2020/05/07	41	75.15	0	0.00	75.40	41	550	7.45%
2020/05/04	3	73.80	0	0.00	74.90	3	559	0.54%
2020/04/30	0	0.00	1	75.00	75.20	-1	567	-0.18%
2020/04/29	59	73.13	7	73.61	74.20	52	587	8.85%
2020/04/28	42	75.43	0	0.00	74.60	42	587	7.15%
2020/04/27	0	0.00	5	73.70	74.20	-5	609	-0.82%
2020/04/24	0	0.00	3	72.97	72.80	-3	605	-0.50%
2020/04/21	0	0.00	1	71.50	69.60	-1	592	-0.17%
2020/04/15	1	72.20	0	0.00	72.50	1	585	0.17%
2020/04/13	0	0.00	24	69.88	70.60	-24	585	-4.10%
2020/04/10	25	69.83	0	0.00	70.10	25	589	4.24%
2020/04/09	4	69.48	131	69.14	69.10	-127	596	-21.30%	大賣/鉅額交易
2020/04/08	1	71.20	1	70.40	71.30	0	587	0.00%
2020/04/07	11	69.46	1	68.90	69.40	10	586	1.71%
2020/04/06	4	67.20	0	0.00	67.70	4	586	0.68%
2020/04/01	5	66.72	3	66.30	66.70	2	590	0.34%
2020/03/31	22	66.39	0	0.00	65.70	22	601	3.66%
2020/03/27	52	65.33	53	66.02	65.40	-1	671	-0.15%
2020/03/26	10	64.94	6	65.68	66.00	4	671	0.60%
2020/03/25	75	66.18	0	0.00	66.00	75	670	11.19%
2020/03/24	8	63.29	44	63.76	63.40	-36	663	-5.42%
2020/03/23	4	59.35	0	0.00	61.20	4	660	0.61%
2020/03/20	60	59.50	0	0.00	59.50	60	659	9.10%
2020/03/17	0	0.00	2	60.00	61.30	-2	639	-0.31%
2020/03/16	6	66.00	0	0.00	64.50	6	635	0.94%
2020/03/13	0	0.00	11	64.98	66.80	-11	633	-1.74%
2020/03/11	0	0.00	2	78.20	76.80	-2	612	-0.33%
2020/03/10	0	0.00	10	75.10	77.00	-10	621	-1.61%
2020/02/27	10	81.80	0	0.00	80.30	10	622	1.61%
2020/02/25	0	0.00	5	80.40	80.70	-5	606	-0.82%
2020/02/21	0	0.00	1	81.90	82.50	-1	631	-0.16%
2020/02/19	16	81.40	2	80.90	81.20	14	641	2.18%
2020/02/18	0	0.00	16	81.30	81.00	-16	644	-2.48%
2020/02/17	1	81.40	0	0.00	81.30	1	646	0.15%
2020/02/14	1	81.90	0	0.00	82.20	1	657	0.15%
2020/02/12	1	80.90	1	81.20	81.30	0	685	0.00%
2020/02/11	7	80.10	0	0.00	80.00	7	686	1.02%
2020/02/10	33	79.02	20	77.28	79.10	13	699	1.86%
2020/02/07	2	82.20	64.1	80.67	80.60	-62.1	704	-8.82%
2020/02/05	0	0.00	1	81.80	81.30	-1	726	-0.14%
2020/02/04	1	81.20	1	81.60	81.30	0	732	0.00%
2020/01/31	4	80.60	1	82.10	80.80	3	717	0.42%
2020/01/30	7	81.83	0	0.00	81.20	7	719	0.97%
2020/01/20	0	0.00	5	90.70	90.20	-5	697	-0.72%
2020/01/10	2	89.25	0	0.00	89.00	2	812	0.25%
2020/01/08	11	89.57	0	0.00	89.60	11	851	1.29%
2020/01/06	0	0.00	1	92.10	91.10	-1	891	-0.11%
2020/01/02	0	0.00	1	95.10	94.90	-1	935	-0.11%
2019/12/31	0	0.00	1	94.00	93.80	-1	951	-0.11%
2019/12/30	1	93.90	0	0.00	94.00	1	962	0.10%
2019/12/27	6	95.42	1	95.10	95.20	5	965	0.52%
2019/12/26	2	95.60	0	0.00	95.40	2	966	0.21%
2019/12/25	13	96.09	4	95.95	96.30	9	963	0.93%
2019/12/24	6	93.38	12	93.37	94.60	-6	948	-0.63%
2019/12/20	1	92.50	0	0.00	91.90	1	944	0.11%
2019/12/19	5	92.78	0	0.00	92.60	5	965	0.52%
2019/12/10	10	92.15	0	0.00	92.30	10	1,054	0.95%
2019/12/09	15	92.41	0	0.00	92.10	15	1,067	1.40%
2019/12/06	9	93.28	0.4	92.20	92.20	8.6	1,116	0.77%
2019/12/05	5	91.96	0	0.00	92.00	5	1,121	0.45%
2019/12/03	1	89.50	0	0.00	90.00	1	1,174	0.09%
2019/12/02	4	89.28	0	0.00	89.80	4	1,196	0.33%
2019/11/28	0	0.00	1	90.90	90.90	-1	1,353	-0.07%
2019/11/22	4	91.40	0	0.00	91.50	4	1,511	0.26%
2019/11/21	2	91.10	0	0.00	91.00	2	1,543	0.13%
2019/11/20	1	91.30	0	0.00	91.10	1	1,688	0.06%
2019/11/19	0	0.00	1	90.10	89.50	-1	1,721	-0.06%
2019/11/12	0	0.00	4	88.20	88.50	-4	1,976	-0.20%
2019/11/11	4	88.28	0	0.00	88.90	4	1,999	0.20%
2019/11/06	0	0.00	1	95.00	94.70	-1	2,122	-0.05%
2019/11/05	1	95.00	1	95.60	94.80	0	2,159	0.00%
2019/11/04	4	95.98	1	96.30	96.10	3	2,201	0.14%
2019/10/29	1	96.00	0	0.00	95.80	1	2,639	0.04%
2019/10/28	8	98.10	8	97.50	97.70	0	2,690	0.00%
2019/10/25	2	97.25	2.1	97.99	97.60	-0.1	2,747	0.00%
2019/10/22	6	95.28	0	0.00	95.00	6	3,101	0.19%
2019/10/18	0	0.00	6	94.20	94.30	-6	3,198	-0.19%
2019/10/17	1	93.50	0	0.00	93.80	1	3,206	0.03%
2019/10/16	1	92.70	5	92.46	92.50	-4	3,177	-0.13%
2019/10/15	6	92.38	2	92.25	92.10	4	3,174	0.13%
2019/10/09	1	95.30	0	0.00	95.00	1	3,151	0.03%
2019/10/08	6	96.85	3	95.40	94.40	3	3,156	0.10%
2019/10/07	2	100.50	4	98.65	98.10	-2	3,112	-0.06%
2019/10/04	2	100.30	0	0.00	100.50	2	3,105	0.06%
2019/10/03	2	101.00	2	101.00	101.00	0	3,121	0.00%
2019/10/02	1	101.00	1	101.00	102.00	0	3,123	0.00%
2019/10/01	1	102.00	1	100.50	100.50	0	3,125	0.00%
2019/09/27	0	0.00	0.1	101.00	101.00	-0.1	3,132	0.00%
2019/09/24	0	0.00	1	103.50	103.50	-1	3,180	-0.03%
2019/09/23	4	102.38	1	102.50	102.50	3	3,165	0.09%
2019/09/20	0	0.00	0.1	102.00	102.50	-0.1	3,165	0.00%
2019/09/19	4	101.13	2	100.50	101.00	2	3,158	0.06%
2019/09/18	2	100.50	3	101.33	101.50	-1	3,163	-0.03%
2019/09/17	3	100.33	2.2	100.46	100.00	0.8	3,165	0.03%
2019/09/16	6.2	101.08	2	101.50	101.50	4.2	3,193	0.13%
2019/09/12	5	104.50	0	0.00	103.50	5	3,203	0.16%
2019/09/09	18	109.64	1	110.50	110.00	17	3,149	0.54%
2019/09/06	21	109.48	1	111.50	109.00	20	3,135	0.64%
2019/09/05	35	112.00	43	111.01	111.00	-8	3,112	-0.26%
2019/09/04	16	109.44	13	109.42	110.00	3	3,082	0.10%
2019/09/03	30	111.43	57	111.52	109.00	-27	3,074	-0.88%
2019/08/29	3	107.17	1	106.00	106.00	2	2,915	0.07%
2019/08/28	41	108.60	38.1	109.44	107.50	2.9	2,880	0.10%
2019/08/27	3	111.83	6	111.83	110.00	-3	2,851	-0.11%
2019/08/26	16	108.97	2	109.25	108.50	14	2,807	0.50%
2019/08/23	20	113.93	25	112.06	111.50	-5	2,792	-0.18%
2019/08/22	10	109.65	4	109.50	108.00	6	2,653	0.23%
2019/08/21	1	106.50	0	0.00	107.50	1	2,613	0.04%
2019/08/20	6	108.75	7	110.36	107.50	-1	2,574	-0.04%
2019/08/19	6	101.67	2	101.50	102.50	4	2,430	0.16%
2019/08/16	5	101.50	3	99.10	100.50	2	2,449	0.08%
2019/08/15	1	98.70	0	0.00	99.30	1	2,464	0.04%
2019/08/13	0	0.00	1	101.00	100.50	-1	2,484	-0.04%
2019/08/12	21	104.69	21	104.31	103.50	0	2,533	0.00%
2019/08/08	2	110.75	4	109.25	112.00	-2	2,625	-0.08%
2019/08/07	12	108.46	25	108.72	105.50	-13	2,604	-0.50%
2019/08/06	16	107.16	3	106.00	108.50	13	2,646	0.49%
2019/08/05	39	107.79	35	108.71	107.00	4	2,683	0.15%
2019/08/02	6	113.00	15	110.73	113.50	-9	2,685	-0.34%
2019/08/01	12	113.42	10	113.35	114.00	2	2,652	0.08%
2019/07/31	1	103.00	0	0.00	104.00	1	2,468	0.04%
2019/07/30	1	103.50	5	103.50	103.00	-4	2,459	-0.16%
2019/07/29	3	106.50	20	108.00	106.50	-17	2,467	-0.69%
2019/07/26	7	111.36	4	110.50	111.50	3	2,484	0.12%
2019/07/25	22	108.30	3	106.17	110.50	19	2,336	0.81%
2019/07/24	1	98.60	0	0.00	100.50	1	2,174	0.05%
2019/07/23	4	98.80	3	100.17	98.60	1	2,210	0.05%
2019/07/22	2	97.20	2	96.45	97.70	0	2,208	0.00%
2019/07/19	1	94.30	2	95.90	94.50	-1	2,280	-0.04%
2019/07/17	0	0.00	2	93.80	93.70	-2	2,513	-0.08%
2019/07/16	1	95.20	1	95.30	94.40	0	2,644	0.00%
2019/07/10	0	0.00	1	93.00	92.50	-1	2,971	-0.03%
2019/07/09	1	93.20	0	0.00	92.30	1	2,992	0.03%
2019/07/08	2	95.80	0	0.00	95.70	2	2,971	0.07%
2019/07/04	1	94.70	0	0.00	94.70	1	3,007	0.03%
2019/07/03	1	96.00	4	94.70	94.40	-3	3,066	-0.10%
2019/07/02	0	0.00	2	96.00	96.30	-2	3,082	-0.06%
2019/07/01	7	97.47	1	96.20	96.10	6	3,073	0.20%
2019/06/28	2	91.80	0	0.00	91.50	2	3,029	0.07%
2019/06/27	0	0.00	1	92.60	92.60	-1	3,035	-0.03%
2019/06/21	4	97.20	0	0.00	94.00	4	3,014	0.13%
2019/06/20	1	96.40	5	96.10	97.10	-4	2,979	-0.13%
2019/06/17	0	0.00	1	92.90	93.20	-1	2,940	-0.03%
2019/06/13	1	93.60	0	0.00	93.60	1	2,955	0.03%
2019/06/11	0	0.00	1	95.10	94.40	-1	2,967	-0.03%
2019/06/10	2	91.50	2	94.90	95.00	0	2,989	0.00%
2019/06/06	1	90.60	0	0.00	91.10	1	2,970	0.03%
2019/06/05	0	0.00	2	92.00	91.20	-2	2,973	-0.07%
2019/05/31	4	92.83	0	0.00	93.00	4	3,005	0.13%
2019/05/30	1	92.00	3	92.07	93.00	-2	3,008	-0.07%
2019/05/29	1	91.00	0	0.00	90.70	1	3,002	0.03%
2019/05/24	2	89.85	2	89.40	89.00	0	3,004	0.00%
2019/05/23	2	88.45	2	88.60	88.70	0	3,011	0.00%
2019/05/22	3	92.60	4	91.10	90.70	-1	2,998	-0.03%
2019/05/21	1	91.60	0	0.00	91.60	1	3,000	0.03%
2019/05/20	0	0.00	2	92.30	91.50	-2	3,022	-0.07%
2019/05/17	3	90.90	1	91.00	94.10	2	2,990	0.07%
2019/05/16	12	94.13	4	92.00	92.00	8	2,916	0.27%
2019/05/15	25	101.14	23	103.04	100.00	2	2,776	0.07%
2019/05/14	23	102.09	2	102.00	102.00	21	2,728	0.77%
2019/05/13	37	104.14	30	104.62	106.00	7	2,648	0.26%
2019/05/10	41	101.79	10	100.72	102.50	31	2,571	1.21%
2019/05/09	2	103.50	4	101.40	101.00	-2	2,521	-0.08%
2019/05/08	2	100.00	0	0.00	100.00	2	2,410	0.08%
2019/05/07	3	100.50	3	101.00	102.50	0	2,385	0.00%
2019/05/06	20	99.30	9	100.09	99.20	11	2,340	0.47%
2019/05/03	7	105.50	9	105.56	104.50	-2	2,271	-0.09%
2019/05/02	2	102.00	25	101.16	101.50	-23	2,185	-1.05%
2019/04/30	13	98.92	2	100.50	100.50	11	2,155	0.51%
2019/04/29	1	99.40	29	100.00	99.40	-28	2,095	-1.34%
2019/04/26	18	100.11	53	100.14	101.00	-35	2,042	-1.71%
2019/04/25	16	105.13	12	107.17	104.00	4	1,984	0.20%
2019/04/24	7	105.79	14	103.64	103.50	-7	1,889	-0.37%
2019/04/23	11	103.55	6	106.58	103.00	5	1,773	0.28%
2019/04/22	12	104.13	19	100.96	105.00	-7	1,642	-0.43%
2019/04/19	12	96.23	14	95.31	95.60	-2	1,505	-0.13%
2019/04/18	7	92.06	5	91.60	90.10	2	1,385	0.14%
2019/04/17	8	90.05	16	90.69	90.00	-8	1,309	-0.61%
2019/04/16	6	88.63	2	88.20	91.00	4	1,269	0.32%
2019/04/15	5	85.86	5	86.66	86.60	0	1,155	0.00%
2019/04/11	15	86.45	3	84.00	83.70	12	1,129	1.06%
2019/04/09	1	86.80	2.2	88.09	86.70	-1.2	1,077	-0.11%
2019/04/08	0	0.00	3	85.47	86.70	-3	1,004	-0.30%
2019/04/02	0	0.00	4	82.85	83.10	-4	951	-0.42%
2019/03/26	3	80.70	0	0.00	81.10	3	934	0.32%
2019/03/25	1	80.10	2	81.30	80.30	-1	945	-0.11%
2019/03/22	1	83.20	4	83.20	82.00	-3	940	-0.32%
2019/03/21	5	81.90	0	0.00	82.50	5	935	0.53%
2019/03/20	0	0.00	1	81.30	81.50	-1	939	-0.11%
2019/03/18	1	81.80	4	82.18	81.50	-3	972	-0.31%
2019/03/15	0	0.00	1	80.60	80.60	-1	962	-0.10%
2019/03/14	2	80.65	1	82.00	80.70	1	972	0.10%
2019/03/13	1	81.60	0	0.00	82.30	1	973	0.10%
2019/03/08	5	77.32	0	0.00	78.00	5	986	0.51%
2019/03/07	0	0.00	2	80.30	79.30	-2	981	-0.20%
2019/03/06	4	80.35	0	0.00	81.30	4	991	0.40%
2019/03/05	1	79.60	0	0.00	79.90	1	1,013	0.10%
2019/03/04	3	80.43	2	80.60	80.00	1	1,009	0.10%
2019/02/27	1	81.20	0	0.00	80.30	1	1,010	0.10%
2019/02/26	0	0.00	1	82.20	82.20	-1	1,017	-0.10%
2019/02/22	1	82.00	0	0.00	82.10	1	1,049	0.10%
2019/02/21	5	83.16	2	84.00	84.00	3	1,037	0.29%
2019/02/20	2	84.50	1	84.40	84.40	1	1,010	0.10%
2019/02/19	0.2	84.80	4	84.20	85.20	-3.8	975	-0.39%
2019/02/18	0	0.00	1	80.80	80.80	-1	912	-0.11%
2019/02/15	1	80.50	1	79.60	79.60	0	900	0.00%
2019/02/14	3	80.30	1	79.70	79.70	2	887	0.23%
2019/02/13	0	0.00	2	82.00	80.50	-2	877	-0.23%
2019/02/12	5	80.72	0	0.00	81.00	5	879	0.57%
2019/02/11	6	82.15	8	81.48	81.30	-2	868	-0.23%
2019/01/30	0	0.00	3	80.27	79.50	-3	840	-0.36%
2019/01/28	0	0.00	1	78.40	78.40	-1	817	-0.12%
2019/01/24	0	0.00	1	78.00	78.40	-1	818	-0.12%
2019/01/23	1	78.00	0	0.00	77.50	1	818	0.12%
2019/01/18	2	79.65	1	79.30	79.30	1	817	0.12%
2019/01/17	3	79.63	2	79.55	80.20	1	813	0.12%
2019/01/16	1	80.00	2	80.00	80.30	-1	800	-0.12%
2019/01/15	1	77.70	1	78.10	78.10	0	781	0.00%
2019/01/14	1	78.10	0	0.00	77.20	1	778	0.13%
2019/01/07	1	76.20	0	0.00	76.80	1	756	0.13%
2019/01/04	4	76.68	4	75.68	75.20	0	759	0.00%
2019/01/03	1	77.00	1	77.40	77.50	0	755	0.00%
2018/12/28	1	77.10	1	76.70	76.90	0	764	0.00%
2018/12/27	3	76.17	3	75.90	75.90	0	771	0.00%
2018/12/26	1	75.90	0	0.00	74.80	1	770	0.13%
2018/12/25	2	76.55	4.1	76.52	76.50	-2.1	768	-0.28%
2018/12/21	1	75.00	1	75.80	77.00	0	782	0.00%
2018/12/19	1	77.30	1	76.20	76.20	0	764	0.00%
2018/12/18	6	77.30	0	0.00	76.10	6	759	0.79%
2018/12/14	2	80.40	2	80.00	80.00	0	736	0.00%
2018/12/13	0	0.00	5	80.08	80.00	-5	722	-0.69%
2018/12/12	0	0.00	1	79.90	79.70	-1	715	-0.14%
2018/12/11	1	77.30	0	0.00	78.60	1	684	0.15%
2018/12/10	1	78.10	3	78.10	77.30	-2	671	-0.30%
2018/12/07	3	77.60	0	0.00	78.90	3	658	0.46%
2018/12/06	1	77.20	3	77.47	77.10	-2	638	-0.31%
2018/12/05	1	78.20	0	0.00	78.20	1	619	0.16%
2018/12/04	0	0.00	2	80.75	80.40	-2	602	-0.33%
2018/12/03	3	80.37	1	80.80	79.90	2	585	0.34%
2018/11/29	1	78.60	5	78.28	77.70	-4	532	-0.75%
2018/11/28	2	76.60	2	77.80	77.80	0	503	0.00%
2018/11/26	2	74.45	0	0.00	75.30	2	456	0.44%
2018/11/22	4	74.90	6	75.62	74.80	-2	418	-0.48%
2018/11/21	3	73.70	3	73.53	73.50	0	383	0.00%
2018/11/20	0	72.30	0	0.00	72.30	0	357	0.01%
2018/11/19	0	0.00	1	70.50	70.50	-1	344	-0.29%
2018/11/16	2	71.40	1	70.00	70.00	1	345	0.29%
2018/11/14	1	71.00	1	70.60	70.80	0	345	0.00%
2018/11/09	1	68.80	1	69.50	70.80	0	354	0.00%
2018/11/05	1	68.70	1	68.70	68.30	0	378	0.00%
2018/11/01	3	69.57	3	69.20	69.20	0	375	0.00%
2018/10/25	0	0.00	0	70.30	70.30	0	375	-0.01%
2018/10/24	0	72.40	0	0.00	72.80	0	374	0.01%
2018/10/23	0	0.00	0	72.90	72.90	0	380	-0.01%
2018/10/22	0	73.50	0	0.00	73.50	0	374	0.01%
2018/10/19	2	72.55	3	71.90	72.70	-1	380	-0.26%
2018/10/18	2	73.55	1	72.50	72.50	1	383	0.26%
2018/10/11	5	67.10	0	0.00	67.50	5	555	0.90%
2018/10/08	3	75.17	2	75.30	73.00	1	713	0.14%
2018/10/05	1	73.30	1	73.90	74.70	0	750	0.00%
2018/09/25	1	72.20	0	0.00	72.00	1	734	0.14%
2018/09/21	1	70.80	1	71.50	72.00	0	751	0.00%
2018/09/19	1	71.00	1	71.30	71.10	0	753	0.00%
2018/09/18	0.2	71.40	0	0.00	71.30	0.2	758	0.03%
2018/09/17	16	68.76	0	0.00	70.50	16	754	2.12%
2018/09/06	1	70.40	1	70.80	70.50	0	782	0.00%
2018/09/05	0	0.00	21	71.74	71.40	-21	818	-2.57%
2018/08/30	1	72.00	1	71.60	71.60	0	832	0.00%
2018/08/29	0	0.00	1	70.00	70.10	-1	837	-0.12%
2018/08/28	7	70.31	7	69.96	69.90	0	849	0.00%
2018/08/27	1	68.20	1	68.60	69.20	0	878	0.00%
2018/08/23	0	0.00	9	68.30	68.50	-9	906	-0.99%
2018/08/22	1	69.00	0	0.00	67.90	1	907	0.11%
2018/08/21	1	69.00	1	69.60	68.90	0	903	0.00%
2018/08/17	2	70.30	2	69.20	69.10	0	902	0.00%
2018/08/13	8	68.33	2	67.40	68.00	6	881	0.68%
2018/08/10	3	73.70	0	0.00	70.80	3	868	0.35%
2018/08/08	1	74.10	1	74.10	74.20	0	853	0.00%
2018/08/06	2	76.00	2	74.90	75.00	0	848	0.00%
2018/08/02	2	76.10	2	74.50	74.10	0	839	0.00%
2018/08/01	1	73.40	1	73.80	75.90	0	830	0.00%
2018/07/31	1	74.20	1	74.80	73.80	0	826	0.00%
2018/07/26	2	76.60	1	76.10	75.90	1	815	0.12%
2018/07/25	2	76.10	2	75.75	75.90	0	807	0.00%
2018/07/24	1	75.00	1	75.90	76.40	0	809	0.00%
2018/07/23	5	76.54	5	77.10	75.00	0	807	0.00%
2018/07/20	3	78.00	1	77.60	80.10	2	795	0.25%
2018/07/19	28	79.99	23	80.91	78.60	5	770	0.65%
2018/07/18	23	83.63	4	84.05	83.50	19	725	2.62%
2018/07/17	6	85.15	5	83.38	82.30	1	653	0.15%
2018/07/16	8	83.84	3	84.27	84.10	5	602	0.83%
2018/07/13	0	0.00	2	79.40	79.90	-2	481	-0.42%
2018/07/10	2	77.70	2	78.00	78.00	0	430	0.00%
2018/07/09	2	79.20	0	0.00	78.20	2	426	0.47%
2018/07/03	2	77.45	2	76.30	76.30	0	411	0.00%
2018/07/02	13	80.36	0	0.00	78.10	13	404	3.21%
2018/06/27	2	78.80	0	0.00	77.50	2	379	0.53%
2018/06/26	1	77.00	1	76.50	76.50	0	371	0.00%
2018/06/20	1	75.30	1	74.90	74.70	0	358	0.00%
2018/06/14	0	0.00	2	78.80	78.90	-2	339	-0.59%
2018/06/05	5	77.30	5	78.50	76.80	0	280	0.00%
2018/06/04	2	77.60	0	0.00	78.00	2	268	0.74%
2018/06/01	1	73.70	2	74.65	75.70	-1	237	-0.42%
2018/05/31	0	0.00	1	71.20	71.40	-1	206	-0.48%
2018/05/30	2	70.20	0	0.00	70.40	2	203	0.98%
2018/05/16	1	64.00	1	63.40	63.40	0	246	0.00%
2018/05/11	1	64.90	1	64.70	64.70	0	268	0.00%
2018/05/09	1	64.70	1	64.50	64.50	0	271	0.00%
2018/05/08	1	64.00	1	64.80	64.60	0	272	0.00%
2018/05/07	1	64.10	1	65.00	65.20	0	273	0.00%
2018/05/02	1	60.80	1	61.40	61.80	0	269	0.00%
2018/04/27	2	60.10	2	61.70	60.70	0	265	0.00%
2018/04/19	1	68.30	1	68.70	68.60	0	249	0.00%
2018/04/16	1	71.10	1	70.80	70.60	0	253	0.00%
2018/04/10	1	70.10	1	70.40	70.40	0	280	0.00%
2018/03/22	0	0.00	0.1	74.00	73.50	-0.1	322	-0.02%
2018/03/16	0	0.00	0.3	80.00	72.00	-0.3	343	-0.09%
2018/03/13	2	72.90	2	72.60	72.30	0	350	0.00%
2018/03/05	1	72.90	1	72.60	72.60	0	395	0.00%
2018/02/27	2	74.10	2	74.40	74.10	0	392	0.00%
2018/02/26	1	74.10	1	74.00	73.90	0	390	0.00%
2018/02/23	1	76.90	1	75.90	75.50	0	381	0.00%
2018/02/02	3	76.93	0	0.00	76.90	3	360	0.83%
2018/01/29	0	0.00	10	76.15	75.20	-10	410	-2.44%
2018/01/24	0	0.00	0	77.50	76.60	0	428	0.00%
2018/01/23	1	77.10	1	76.70	76.70	0	432	0.00%
2018/01/22	20	78.02	4	78.20	77.30	16	438	3.65%
2018/01/17	1	77.00	0	0.00	76.90	1	435	0.23%
2018/01/15	0	77.30	0	0.00	77.30	0	443	0.00%
2018/01/09	1	75.20	1	74.90	74.80	0	453	0.00%
2018/01/08	0	0.00	5	78.16	77.00	-5	448	-1.12%