昇達科 (3491)-凱基-豐中券商分點個股進出

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
306.5
漲跌
▲1.0
漲幅
+0.33%
成交量
411張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

昇達科 (3491)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/12/03	0.2	305.50	0.2	309.00	306.50	0	1,282	0.00%
2024/12/02	0.2	307.00	0.2	307.18	305.50	0	1,305	0.00%
2024/11/26	0.3	302.00	0	0.00	302.50	0.3	1,530	0.02%
2024/11/25	0.2	307.50	0.2	308.00	307.50	0	1,551	0.00%
2024/11/22	0.2	304.00	0.2	306.50	300.50	0	1,556	0.00%
2024/11/21	0	0.00	0.1	296.00	300.00	-0.1	1,571	-0.01%
2024/11/20	1	293.00	0	0.00	293.00	1	1,604	0.06%
2024/11/19	9.3	294.41	11.4	294.64	299.00	-2.1	1,633	-0.13%
2024/11/18	1.5	282.67	1.6	280.33	278.50	-0.1	1,665	-0.01%
2024/11/15	0.1	300.00	0.1	296.00	293.50	0	1,735	0.00%
2024/11/14	1.3	302.08	1.1	304.55	302.00	0.2	1,758	0.01%
2024/11/12	1	296.50	1	300.50	295.50	0	1,787	0.00%
2024/11/11	1	293.02	1	303.00	303.50	0	1,803	0.00%
2024/11/08	1.2	310.72	1.2	315.21	310.00	0	1,794	0.00%
2024/11/07	1	315.50	1	319.99	312.00	0	1,819	0.00%
2024/11/06	0	0.00	0	310.00	310.50	0	1,832	0.00%
2024/11/05	0.3	305.50	0.3	308.50	306.00	0	1,847	0.00%
2024/10/28	2.2	306.25	0	0.00	304.00	2.2	2,081	0.11%
2024/10/25	1	308.50	2.1	308.55	307.50	-1.1	2,096	-0.05%
2024/10/24	4.2	309.43	0	0.00	303.50	4.2	2,121	0.20%
2024/10/23	1	319.00	2.4	318.01	319.00	-1.4	2,138	-0.06%
2024/10/22	1.1	312.45	1	308.00	306.00	0.1	2,108	0.00%
2024/10/21	0	0.00	0.1	309.00	309.00	-0.1	2,118	0.00%
2024/10/18	3	305.33	1	303.50	306.50	2	2,186	0.09%
2024/10/17	2.1	313.49	1	311.50	313.50	1.1	2,185	0.05%
2024/10/16	1.1	319.59	1.1	324.55	319.50	0	2,210	0.00%
2024/10/15	1.1	319.64	2.2	317.56	319.00	-1.1	2,193	-0.05%
2024/10/14	5	309.30	1	317.00	306.00	4	2,172	0.18%
2024/10/11	1.1	304.10	1	305.02	306.50	0	2,167	0.00%
2024/10/09	5.4	317.70	1.2	318.66	316.00	4.2	2,155	0.19%
2024/10/08	0.4	325.50	0.6	326.00	322.50	-0.2	2,150	-0.01%
2024/10/04	1.2	322.17	1.1	322.18	320.00	0.1	2,211	0.00%
2024/10/01	0.1	324.50	0	0.00	323.00	0.1	2,218	0.00%
2024/09/30	1	321.57	1	325.00	324.50	0	2,240	0.00%
2024/09/27	1.1	335.05	11	330.05	330.50	-9.9	2,273	-0.44%
2024/09/26	18.1	347.01	6	341.00	341.00	12.1	2,346	0.51%
2024/09/25	12.1	344.46	2	349.75	344.50	10.1	2,401	0.42%
2024/09/24	17	346.91	17	344.35	347.50	0	2,379	0.00%
2024/09/23	9.1	351.22	8.1	353.91	347.00	1	2,369	0.04%
2024/09/20	1	354.50	19.1	351.89	353.50	-18.1	2,362	-0.77%
2024/09/19	12.1	325.21	12.4	325.10	337.50	-0.3	2,292	-0.01%
2024/09/18	12	316.46	2	314.50	320.00	10	2,262	0.44%
2024/09/16	1	317.00	0	0.00	316.00	1	2,260	0.04%
2024/09/13	1	326.00	1	323.50	322.50	0	2,265	0.00%
2024/09/12	2.3	322.68	1.2	330.74	319.50	1.1	2,269	0.05%
2024/09/11	1.1	327.81	1	335.00	325.00	0.1	2,289	0.00%
2024/09/10	1.3	323.08	1.2	320.70	319.50	0.1	2,267	0.00%
2024/09/09	0.2	324.00	0.3	327.00	324.50	-0.1	2,271	0.00%
2024/09/06	8	334.44	3	334.00	333.50	5	2,275	0.22%
2024/09/05	1	340.50	3.1	340.34	340.50	-2.1	2,293	-0.09%
2024/09/04	17	338.74	14.1	343.58	330.00	2.9	2,289	0.13%
2024/09/03	3.1	348.29	1	347.50	345.00	2.1	2,277	0.09%
2024/09/02	1.2	357.71	1.1	356.95	353.50	0.1	2,259	0.00%
2024/08/30	2.1	348.76	0.1	354.50	349.00	2	2,221	0.09%
2024/08/29	2.2	344.99	3.1	352.40	352.00	-0.9	2,179	-0.04%
2024/08/28	6	336.58	1.1	339.95	336.00	4.9	2,086	0.23%
2024/08/27	1	337.50	1.2	332.63	338.00	-0.2	2,059	-0.01%
2024/08/26	0.1	324.67	0	0.00	325.00	0.1	2,064	0.00%
2024/08/23	0	0.00	0.2	328.00	330.50	-0.2	2,064	-0.01%
2024/08/22	2.1	323.11	0.2	319.50	319.00	1.9	2,055	0.09%
2024/08/21	5.4	337.13	9.2	340.00	332.00	-3.7	2,105	-0.18%
2024/08/20	15.3	340.67	15.1	337.12	339.00	0.2	2,146	0.01%
2024/08/19	4.2	331.50	1.3	329.43	341.50	2.9	2,180	0.13%
2024/08/16	2.3	315.03	1.3	321.80	314.50	1	2,202	0.05%
2024/08/15	0.1	317.00	0.1	316.75	315.50	0	2,259	0.00%
2024/08/14	0.2	311.00	1	313.00	309.50	-0.9	2,256	-0.04%
2024/08/13	0	0.00	1	311.50	313.00	-1	2,269	-0.04%
2024/08/12	3	301.33	0	0.00	309.50	3	2,286	0.13%
2024/08/09	0	308.00	0	0.00	300.00	0	2,324	0.00%
2024/08/08	0	0.00	0.1	288.00	302.00	-0.1	2,316	0.00%
2024/08/07	0	0.00	8.2	282.40	288.00	-8.2	2,302	-0.36%
2024/08/06	5.1	251.51	2.1	255.36	264.00	3	2,310	0.13%
2024/08/05	11.2	276.21	0	0.00	269.50	11.2	2,327	0.48%
2024/08/02	3.1	306.95	2	309.00	299.00	1.1	2,350	0.05%
2024/08/01	2	312.75	2	309.50	307.50	0	2,330	0.00%
2024/07/31	0	0.00	1	316.00	322.00	-1	2,279	-0.04%
2024/07/29	1	311.00	1	305.00	304.00	0	2,282	0.00%
2024/07/26	17	298.35	17	302.68	307.00	0	2,328	0.00%
2024/07/23	0	0.00	4.1	297.63	298.50	-4.1	2,331	-0.18%
2024/07/22	2.1	292.45	0	0.00	290.50	2.1	2,367	0.09%
2024/07/19	0	0.00	0.1	322.25	300.00	-0.1	2,473	0.00%
2024/07/18	0	0.00	0.1	313.00	311.50	-0.1	2,590	0.00%
2024/07/17	9.1	305.55	7.2	308.61	310.00	1.9	2,607	0.07%
2024/07/16	0	289.00	1.1	291.50	293.50	-1.1	2,602	-0.04%
2024/07/15	0	286.00	0	0.00	290.00	0	2,660	0.00%
2024/07/12	3.2	293.97	2	293.50	291.00	1.2	2,705	0.04%
2024/07/11	1	299.00	1	302.00	299.50	0	2,769	0.00%
2024/07/09	3.1	317.26	3	310.50	303.00	0.1	2,789	0.00%
2024/07/04	0	0.00	0.1	293.25	296.50	-0.1	2,706	0.00%
2024/07/03	1.1	290.16	0	0.00	286.50	1.1	2,718	0.04%
2024/07/02	4.2	314.55	5	316.60	305.50	-0.8	2,697	-0.03%
2024/07/01	0	0.00	31	298.27	308.00	-31	2,619	-1.18%
2024/06/27	0	0.00	1	288.00	288.00	-1	2,620	-0.04%
2024/06/26	12	293.25	11	295.10	287.50	1	2,607	0.04%
2024/06/25	17	291.92	17	294.15	293.00	0	2,587	0.00%
2024/06/24	10	290.70	10	292.45	293.00	0	2,567	0.00%
2024/06/21	7	292.36	6.1	290.53	291.00	0.9	2,561	0.03%
2024/06/20	0	280.00	0	0.00	286.00	0	2,546	0.00%
2024/06/19	0.1	286.00	0	0.00	286.00	0.1	2,532	0.00%
2024/06/18	0.1	289.50	0.1	295.50	290.00	-0.1	2,521	0.00%
2024/06/17	0.2	286.50	0.1	287.17	282.00	0.1	2,494	0.00%
2024/06/14	11.1	303.01	48	289.81	294.00	-37	2,473	-1.49%
2024/06/13	52	297.73	15	297.67	300.00	37	2,458	1.51%
2024/06/12	34	294.18	50.1	291.73	289.00	-16.1	2,445	-0.66%
2024/06/11	9.1	274.75	0	0.00	281.50	9.1	2,455	0.37%
2024/06/07	8.2	306.95	0	0.00	278.50	8.2	2,445	0.34%
2024/06/06	1	295.02	0	0.00	298.50	1	2,434	0.04%
2024/06/05	0	0.00	1	291.00	292.50	-1	2,465	-0.04%
2024/06/03	0	0.00	0.7	292.02	293.00	-0.7	2,555	-0.03%
2024/05/30	0	271.66	17	267.00	267.50	-17	2,574	-0.66%
2024/05/29	0	280.50	0	0.00	281.00	0	2,547	0.00%
2024/05/28	17	288.26	0	289.50	285.00	17	2,536	0.67%
2024/05/27	12.2	287.63	34	286.47	286.00	-21.8	2,533	-0.86%
2024/05/24	55	279.42	34	280.50	290.00	21	2,446	0.86%
2024/05/23	34.4	272.72	36	275.56	271.00	-1.6	2,379	-0.07%
2024/05/22	0	0.00	29	261.84	261.00	-29	2,312	-1.25%
2024/05/21	31	248.84	3	250.00	250.50	28	2,198	1.27%
2024/05/20	1	229.00	0	0.00	228.00	1	2,113	0.05%
2024/05/15	0	0.00	1.1	221.77	222.00	-1.1	2,032	-0.05%
2024/05/14	0.1	215.00	0.2	211.83	214.50	-0.1	1,977	-0.01%
2024/05/13	1.2	206.72	0	0.00	207.50	1.2	1,957	0.06%
2024/05/10	0.1	207.50	0	0.00	213.00	0.1	1,942	0.00%
2024/05/09	0	0.00	0	209.00	213.00	0	1,912	0.00%
2024/05/08	0	201.00	0	0.00	207.00	0	1,842	0.00%
2024/05/07	1	205.00	2	205.00	205.50	-1	1,790	-0.06%
2024/05/06	0	0.00	1	201.50	201.50	-1	1,763	-0.06%
2024/05/03	0	0.00	0.2	198.76	200.00	-0.2	1,753	-0.01%
2024/05/02	0	0.00	1	203.50	198.50	-1	1,720	-0.06%
2024/04/30	1	200.00	1	200.50	198.00	0	1,673	0.00%
2024/04/29	1	192.50	1	193.00	193.00	0	1,596	0.00%
2024/04/26	3	195.17	2.1	198.10	197.50	0.9	1,546	0.06%
2024/04/25	5.2	197.85	8	199.63	197.00	-2.8	1,503	-0.19%
2024/04/24	1	187.00	5	192.30	196.50	-4	1,393	-0.29%
2024/04/23	0	0.00	1	183.50	179.50	-1	1,200	-0.08%
2024/04/22	2	177.50	0	0.00	179.50	2	1,154	0.17%
2024/04/17	4	181.75	5	183.40	180.50	-1	976	-0.10%
2024/04/16	0	0.00	1	167.50	171.00	-1	887	-0.11%
2024/04/15	1	174.00	2	173.50	170.50	-1	874	-0.11%
2024/04/12	0	0.00	1	171.00	168.50	-1	840	-0.12%
2024/04/11	1	166.00	0	0.00	167.50	1	831	0.12%
2024/04/09	0	0.00	2	163.50	166.50	-2	836	-0.24%
2024/04/02	0	0.00	4	170.50	170.00	-4	781	-0.51%
2024/03/21	0	160.00	0	0.00	158.50	0	721	0.00%
2024/03/20	0.1	162.50	0	0.00	160.00	0.1	746	0.01%
2024/03/14	2	156.00	0	0.00	149.50	2	777	0.26%
2024/03/12	1	160.50	2	160.25	161.00	-1	795	-0.13%
2024/03/08	0	0.00	1	156.50	156.00	-1	796	-0.13%
2024/03/07	1	168.50	0	0.00	166.00	1	777	0.13%
2024/03/06	0	0.00	1	172.50	172.00	-1	747	-0.13%
2024/03/05	1	167.00	0	0.00	164.50	1	695	0.14%
2024/03/01	1	161.50	0	0.00	162.00	1	669	0.15%
2024/02/27	0	0.00	1	161.50	160.50	-1	678	-0.15%
2024/02/22	1	163.00	5	163.00	163.00	-4	741	-0.54%
2024/02/02	3	157.83	1	157.00	157.50	2	811	0.25%
2024/02/01	1	159.00	0	0.00	157.00	1	860	0.12%
2024/01/30	1	157.50	0	0.00	157.00	1	884	0.11%
2024/01/24	1	162.00	0	0.00	162.50	1	1,045	0.10%
2024/01/22	0	0.00	3	157.33	161.00	-3	1,279	-0.23%
2024/01/18	2	155.75	1	154.50	154.50	1	1,449	0.07%
2024/01/17	1	157.00	0	0.00	156.00	1	1,474	0.07%
2024/01/11	0	0.00	1	160.00	160.00	-1	1,579	-0.06%
2023/12/28	0	163.00	0.2	163.00	162.50	-0.2	1,896	-0.01%
2023/12/15	0	0.00	4	164.38	163.50	-4	2,153	-0.19%
2023/12/14	1	171.38	0	0.00	166.00	1	2,162	0.05%
2023/12/13	1	169.00	0	0.00	169.00	1	2,192	0.05%
2023/12/12	0	0.00	1	167.50	168.00	-1	2,195	-0.05%
2023/12/11	2.3	165.55	0	0.00	166.00	2.3	2,184	0.11%
2023/12/08	4	167.50	1	168.50	167.00	3	2,174	0.14%
2023/12/07	1	168.50	2	169.25	166.00	-1	2,149	-0.05%
2023/12/06	0	162.00	1	162.00	163.00	-1	2,102	-0.05%
2023/12/05	1	162.50	0	0.00	162.50	1	2,098	0.05%
2023/12/01	0	165.50	0	0.00	165.00	0	2,081	0.00%
2023/11/30	0	165.50	0	0.00	164.50	0	2,079	0.00%
2023/11/29	0	166.00	0	0.00	166.50	0	2,073	0.00%
2023/11/28	0	164.13	0	0.00	166.00	0	2,076	0.00%
2023/11/27	0.1	164.00	0	0.00	163.00	0.1	2,087	0.01%
2023/11/21	1	169.00	0	0.00	167.00	1	2,098	0.05%
2023/11/20	0.1	170.00	1	166.00	165.50	-0.9	2,074	-0.04%
2023/11/14	0.1	165.50	0	0.00	166.50	0.1	2,027	0.00%
2023/11/10	1	165.00	1	164.00	161.00	0	2,007	0.00%
2023/11/08	0.2	171.00	0	0.00	170.50	0.2	1,934	0.01%
2023/11/07	0	0.00	1	170.50	171.50	-1	1,919	-0.05%
2023/11/06	1.2	171.79	0	0.00	171.00	1.2	1,910	0.06%
2023/11/03	1	174.00	0	0.00	171.00	1	1,890	0.05%
2023/11/02	0	0.00	1.5	172.36	173.50	-1.5	1,866	-0.08%
2023/11/01	1	169.00	0	0.00	166.00	1	1,803	0.06%
2023/10/31	2.5	171.20	1.5	177.17	168.50	1	1,760	0.06%
2023/10/30	1.3	171.27	1	169.50	169.50	0.3	1,572	0.02%
2023/10/27	0.1	168.50	0	172.00	169.00	0.1	1,579	0.01%
2023/10/25	0.1	169.00	0	0.00	168.50	0.1	1,415	0.01%
2023/10/24	0	0.00	1	171.50	171.50	-1	1,391	-0.07%
2023/10/20	0	0.00	1	162.00	164.00	-1	1,344	-0.07%
2023/10/17	2	173.50	1	171.00	170.50	1	1,231	0.08%
2023/10/16	1	169.00	2	174.00	169.00	-1	1,175	-0.09%
2023/10/13	2	166.00	1.1	167.36	166.00	0.9	1,069	0.08%
2023/10/11	0	0.00	0.2	159.00	158.00	-0.2	1,014	-0.02%
2023/10/06	0	0.00	1	156.00	157.00	-1	992	-0.10%
2023/10/04	0	156.50	0	0.00	156.50	0	1,011	0.00%
2023/10/03	0.1	157.50	0	0.00	155.50	0.1	1,020	0.01%
2023/09/28	1.2	155.42	1	154.50	154.50	0.2	1,018	0.02%
2023/09/27	4	157.88	0	0.00	156.50	4	1,015	0.39%
2023/09/26	0	164.50	0	0.00	162.50	0	993	0.00%
2023/09/25	0	0.00	4	168.38	169.50	-4	961	-0.42%
2023/09/19	1	156.00	0	0.00	154.50	1	917	0.11%
2023/09/18	1	158.00	2	160.00	155.50	-1	926	-0.11%
2023/09/15	1	154.50	1	156.00	153.50	0	870	0.00%
2023/09/11	0	0.00	3	147.50	149.50	-3	876	-0.34%
2023/09/08	1	151.50	1	152.00	149.50	0	869	0.00%
2023/09/06	1	156.00	1	156.50	153.50	0	878	0.00%
2023/09/04	0	0.00	1	154.00	156.00	-1	875	-0.11%
2023/09/01	1	158.50	0	0.00	153.50	1	874	0.11%
2023/08/31	0	0.00	1	157.00	157.00	-1	882	-0.11%
2023/08/30	1	157.50	0	0.00	156.00	1	869	0.12%
2023/08/21	0	0.00	1.1	144.66	145.00	-1.1	875	-0.13%
2023/08/17	1	138.00	0	0.00	142.00	1	917	0.11%
2023/08/10	1	137.50	0	0.00	136.50	1	1,029	0.10%
2023/08/09	1	138.50	0	0.00	138.00	1	1,028	0.10%
2023/08/08	1	142.50	0	0.00	141.00	1	1,024	0.10%
2023/08/02	1	148.50	1	148.50	148.00	0	1,046	0.00%
2023/07/31	1	145.50	0	0.00	145.50	1	1,005	0.10%
2023/07/27	1	147.00	4	148.50	147.50	-3	1,027	-0.29%
2023/07/26	0	0.00	3	149.33	147.00	-3	1,048	-0.29%
2023/07/25	4	150.50	0	0.00	150.50	4	1,066	0.37%
2023/07/24	0	0.00	1	153.50	153.50	-1	1,073	-0.09%
2023/07/20	0	0.00	2	150.50	151.00	-2	1,113	-0.18%
2023/07/19	1	150.00	0	0.00	150.50	1	1,130	0.09%
2023/07/18	3	152.50	0	0.00	152.00	3	1,164	0.26%
2023/07/17	1	155.00	0	0.00	156.50	1	1,182	0.08%
2023/07/14	1	155.00	0	0.00	155.00	1	1,205	0.08%
2023/07/13	0	0.00	3	155.00	152.50	-3	1,269	-0.24%
2023/07/12	2	152.75	2	151.75	151.50	0	1,378	0.00%
2023/07/11	2	152.50	2	153.75	154.50	0	1,399	0.00%
2023/07/10	4	155.63	2	157.50	155.50	2	1,455	0.14%
2023/07/07	1	158.00	1	160.50	161.00	0	1,530	0.00%
2023/07/06	4	161.13	0	0.00	160.50	4	1,555	0.26%
2023/07/04	0	0.00	1	167.00	166.50	-1	1,626	-0.06%
2023/07/03	2	165.25	2	165.50	167.50	0	1,708	0.00%
2023/06/30	4	164.50	2	164.00	164.50	2	2,067	0.10%
2023/06/29	1	168.50	1	170.00	168.50	0	2,118	0.00%
2023/06/28	1	168.50	1	171.50	163.50	0	2,099	0.00%
2023/06/27	1	167.50	3	169.17	167.00	-2	2,113	-0.09%
2023/06/26	1	165.50	2	166.25	166.00	-1	2,173	-0.05%
2023/06/16	3	162.17	3	160.17	163.50	0	2,613	0.00%
2023/06/13	2	164.25	1	163.50	163.50	1	2,725	0.04%
2023/06/12	4	164.25	0	0.00	164.00	4	2,911	0.14%
2023/06/06	1	170.50	2.2	169.50	168.50	-1.2	3,643	-0.03%
2023/06/05	0	0.00	1	174.50	174.00	-1	3,723	-0.03%
2023/06/02	1	172.50	1	173.50	172.50	0	3,764	0.00%
2023/06/01	1	174.00	0	0.00	173.50	1	3,826	0.03%
2023/05/30	1	174.00	0	0.00	172.50	1	3,898	0.03%
2023/05/29	1	176.50	1	176.00	176.50	0	4,025	0.00%
2023/05/26	0	0.00	0.2	172.00	170.00	-0.2	4,130	0.00%
2023/05/25	0	0.00	1	173.50	172.00	-1	4,141	-0.02%
2023/05/23	2	175.25	1	175.00	176.00	1	4,181	0.02%
2023/05/22	3	172.50	3	174.50	172.00	0	4,164	0.00%
2023/05/19	1.2	171.58	2	169.50	171.50	-0.8	4,139	-0.02%
2023/05/18	1	165.50	1	167.00	165.50	0	4,094	0.00%
2023/05/17	1	165.00	1	164.00	165.00	0	4,078	0.00%
2023/05/16	1	162.50	2	164.00	162.50	-1	4,095	-0.02%
2023/05/12	2	159.75	2	160.75	161.50	0	4,136	0.00%
2023/05/11	1	159.50	0	0.00	158.00	1	4,145	0.02%
2023/05/10	1	163.00	1	166.00	163.00	0	4,139	0.00%
2023/05/09	1	161.50	2	162.25	163.00	-1	4,131	-0.02%
2023/05/08	1	165.50	3	165.50	165.50	-2	4,127	-0.05%
2023/05/05	1	164.00	1	166.50	164.00	0	4,142	0.00%
2023/05/04	1	164.00	1	164.00	164.00	0	4,158	0.00%
2023/05/03	2	160.75	1	160.50	160.50	1	4,158	0.02%
2023/05/02	3	165.83	2	168.25	165.00	1	4,156	0.02%
2023/04/28	1	165.50	2	164.00	165.50	-1	4,148	-0.02%
2023/04/27	4	159.63	1	161.00	159.50	3	4,127	0.07%
2023/04/26	2	160.00	0	0.00	161.00	2	4,114	0.05%
2023/04/24	1	167.50	2	167.25	167.50	-1	4,072	-0.02%
2023/04/21	2	166.50	0	0.00	166.00	2	4,060	0.05%
2023/04/20	2	173.00	0	0.00	172.00	2	4,022	0.05%
2023/04/19	1	178.00	0	0.00	177.00	1	4,002	0.02%
2023/04/18	3	183.00	0	0.00	180.50	3	3,973	0.08%
2023/04/17	3	184.67	3	184.83	181.00	0	3,910	0.00%
2023/04/14	1	177.00	0	0.00	177.00	1	3,800	0.03%
2023/04/13	1	179.50	0	0.00	176.00	1	3,775	0.03%
2023/04/12	3	186.17	3	185.17	185.50	0	3,699	0.00%
2023/04/11	0	0.00	1	181.00	183.00	-1	3,611	-0.03%
2023/04/07	2	180.00	1	180.00	179.50	1	3,559	0.03%
2023/04/06	0	0.00	2	179.00	178.50	-2	3,554	-0.06%
2023/03/31	2	183.00	7	182.57	175.00	-5	3,468	-0.14%
2023/03/30	0	0.00	1	175.00	175.00	-1	3,112	-0.03%
2023/03/28	1	166.00	0	0.00	167.50	1	3,054	0.03%
2023/03/27	1	164.50	1	166.50	172.00	0	3,031	0.00%
2023/03/24	1	174.00	1	176.00	173.50	0	2,968	0.00%
2023/03/23	13	173.31	14.4	177.97	173.00	-1.4	2,888	-0.05%
2023/03/22	21.1	164.52	21	164.81	170.00	0.1	2,630	0.00%
2023/03/20	1	161.50	0	0.00	162.00	1	2,536	0.04%
2023/03/17	1.1	162.02	0	0.00	161.50	1.1	2,545	0.04%
2023/03/16	0.1	162.00	1.5	164.76	162.50	-1.4	2,514	-0.06%
2023/03/15	14.1	173.37	13	172.04	166.00	1.1	2,548	0.04%
2023/03/14	4	171.38	6	170.33	168.00	-2	2,442	-0.08%
2023/03/13	4.3	170.99	2	171.75	173.00	2.3	2,377	0.09%
2023/03/10	5.1	167.42	2	168.75	164.00	3.1	2,257	0.14%
2023/03/09	3.2	167.40	8	171.25	173.50	-4.8	2,112	-0.23%
2023/03/08	0	0.00	3	156.83	158.00	-3	2,066	-0.15%
2023/03/07	2	151.75	0	0.00	151.00	2	2,078	0.10%
2023/03/06	0	0.00	1	160.00	156.50	-1	2,044	-0.05%
2023/03/03	3	156.00	0	0.00	155.50	3	1,985	0.15%
2023/03/01	0	0.00	2	154.00	155.00	-2	1,923	-0.10%
2023/02/24	0	0.00	4	152.75	149.50	-4	1,792	-0.22%
2023/02/23	1	145.00	1	146.00	146.00	0	1,678	0.00%
2023/02/21	0	0.00	2.1	146.47	144.50	-2.1	1,668	-0.13%
2023/02/17	0	0.00	1	143.50	143.50	-1	1,770	-0.06%
2023/02/16	0	0.00	1	142.00	143.00	-1	1,825	-0.05%
2023/02/15	4	140.00	2	141.00	139.50	2	1,891	0.11%
2023/02/13	1	140.00	5	141.70	143.50	-4	1,905	-0.21%
2023/02/10	2	138.50	0	0.00	136.00	2	1,901	0.11%
2023/02/09	2	138.50	1	139.00	138.50	1	1,912	0.05%
2023/02/07	1	140.50	0	0.00	141.50	1	1,923	0.05%
2023/02/03	2	142.00	0	0.00	139.50	2	2,016	0.10%
2023/02/02	2	143.50	0	0.00	143.50	2	2,005	0.10%
2023/01/31	1	141.01	3	140.67	140.00	-2	1,996	-0.10%
2023/01/30	0	0.00	3	138.00	140.00	-3	1,999	-0.15%
2023/01/09	1	135.00	1	136.00	134.50	0	2,237	0.00%
2023/01/05	0	134.00	0	0.00	131.50	0	2,299	0.00%
2023/01/04	1	135.52	1	137.50	133.00	0	2,340	0.00%
2023/01/03	0	0.00	2	135.50	136.00	-2	2,390	-0.08%
2022/12/28	2	136.50	0	0.00	134.00	2	2,478	0.08%
2022/12/27	1	140.00	0	0.00	140.00	1	2,484	0.04%
2022/12/26	5	141.70	4	140.75	142.50	1	2,484	0.04%
2022/12/23	1	133.50	1	135.50	136.50	0	2,460	0.00%
2022/12/22	1	136.00	2	139.25	135.00	-1	2,477	-0.04%
2022/12/21	1	135.50	0	0.00	135.00	1	2,494	0.04%
2022/12/20	1	135.50	0	0.00	133.00	1	2,511	0.04%
2022/12/19	0	0.00	2	140.25	139.00	-2	2,526	-0.08%
2022/12/15	2	137.00	0	0.00	136.00	2	2,540	0.08%
2022/12/14	2	137.00	2	138.00	138.00	0	2,551	0.00%
2022/12/13	1	138.01	1	135.50	135.50	0	2,580	0.00%
2022/12/09	1	137.50	0	0.00	138.00	1	2,663	0.04%
2022/12/08	0	139.00	0	0.00	140.50	0	2,717	0.00%
2022/12/07	5	142.90	2	145.75	140.00	3	2,731	0.11%
2022/12/06	3	148.17	6	149.58	147.00	-3	2,655	-0.11%
2022/12/05	6	148.17	1	146.00	146.00	5	2,591	0.19%
2022/12/02	1	146.50	3	146.17	147.00	-2	2,559	-0.08%
2022/12/01	0	0.00	1	143.50	144.50	-1	2,506	-0.04%
2022/11/30	18	140.19	14	138.71	137.50	4	2,474	0.16%
2022/11/29	1	131.01	3	134.00	135.50	-2	2,414	-0.08%
2022/11/22	0	0.00	1	125.00	124.50	-1	2,629	-0.04%
2022/11/21	3	128.00	0	0.00	126.00	3	2,739	0.11%
2022/11/16	18	127.11	15	128.17	126.50	3	2,871	0.10%
2022/11/15	1	133.50	2	135.00	135.00	-1	2,832	-0.04%
2022/11/14	2	131.00	7	128.14	133.00	-5	2,900	-0.17%
2022/11/11	5	125.50	1	123.50	124.00	4	2,912	0.14%
2022/11/10	1	121.00	0	0.00	123.00	1	2,885	0.03%
2022/11/08	0	0.00	1	123.00	120.50	-1	3,065	-0.03%
2022/11/04	1	119.00	0	0.00	120.50	1	3,254	0.03%
2022/11/02	1	120.00	0	0.00	119.50	1	3,502	0.03%
2022/11/01	0	0.00	2	120.75	119.50	-2	3,652	-0.05%
2022/10/31	0	0.00	3	114.67	114.50	-3	3,643	-0.08%
2022/10/28	1	110.50	0	0.00	110.00	1	3,749	0.03%
2022/10/25	0	0.00	4	112.13	111.00	-4	4,256	-0.09%
2022/10/24	2	114.75	0	0.00	112.00	2	4,354	0.05%
2022/10/21	3	115.00	0	0.00	111.50	3	4,502	0.07%
2022/10/18	2	122.00	0	0.00	119.50	2	4,483	0.04%
2022/10/17	0	0.00	1	121.00	122.50	-1	4,489	-0.02%
2022/10/13	2	119.00	1	121.00	116.00	1	4,537	0.02%
2022/10/12	0	0.00	1	122.00	125.00	-1	4,543	-0.02%
2022/10/11	1	128.50	2	124.00	127.00	-1	4,555	-0.02%
2022/10/07	1	140.00	1	140.00	135.00	0	4,555	0.00%
2022/10/06	1	145.50	1	145.50	145.50	0	4,600	0.00%
2022/10/05	1	144.00	2	145.75	144.00	-1	4,789	-0.02%
2022/10/04	2	143.00	2	144.00	144.50	0	4,848	0.00%
2022/10/03	2	138.75	1	141.50	141.00	1	4,953	0.02%
2022/09/30	2	137.00	1	136.50	140.00	1	5,024	0.02%
2022/09/29	1	139.00	0	0.00	138.00	1	5,105	0.02%
2022/09/28	0	0.00	1	141.00	137.50	-1	5,130	-0.02%
2022/09/27	2	145.50	2	146.75	147.50	0	5,130	0.00%
2022/09/26	5	148.00	3	147.33	143.50	2	5,131	0.04%
2022/09/23	1	154.50	0	0.00	153.50	1	5,142	0.02%
2022/09/22	0	0.00	1	155.00	157.00	-1	5,139	-0.02%
2022/09/20	3	154.00	1	155.00	155.50	2	5,150	0.04%
2022/09/16	1	145.50	0	0.00	152.50	1	5,239	0.02%
2022/09/15	10	153.35	1	151.50	149.00	9	5,231	0.17%
2022/09/14	6	157.67	2	158.00	158.50	4	5,260	0.08%
2022/09/13	2	161.50	1	164.00	161.00	1	5,409	0.02%
2022/09/12	1	165.50	1	165.50	164.00	0	5,500	0.00%
2022/09/08	1	162.00	1	162.00	164.00	0	5,602	0.00%
2022/09/07	3	162.00	2	161.50	160.00	1	5,685	0.02%
2022/09/06	5	165.70	1	164.00	163.00	4	5,881	0.07%
2022/09/05	1	174.00	1	179.00	170.00	0	6,038	0.00%
2022/09/02	11	176.86	20	177.60	176.00	-9	6,005	-0.15%
2022/09/01	1	176.50	0	0.00	174.00	1	5,881	0.02%
2022/08/31	1	179.00	4	178.50	180.00	-3	5,852	-0.05%
2022/08/29	3	167.50	4	168.63	169.50	-1	5,983	-0.02%
2022/08/26	5	176.80	3	179.67	173.50	2	5,984	0.03%
2022/08/25	2	175.25	2	175.50	175.00	0	5,885	0.00%
2022/08/24	1	172.50	3	173.67	173.00	-2	5,889	-0.03%
2022/08/23	2	171.50	3	174.00	172.50	-1	5,924	-0.02%
2022/08/22	7	172.21	2	171.50	170.00	5	5,924	0.08%
2022/08/19	5	173.80	6	176.33	179.50	-1	5,947	-0.02%
2022/08/18	3	172.50	3	170.50	173.00	0	5,835	0.00%
2022/08/17	1	169.00	0	0.00	167.50	1	5,779	0.02%
2022/08/16	8	171.94	3	175.00	169.50	5	5,806	0.09%
2022/08/15	1	171.50	1	171.50	171.50	0	5,701	0.00%
2022/08/12	1	168.50	1	171.50	171.00	0	5,614	0.00%
2022/08/11	2	169.00	2	168.50	170.50	0	5,511	0.00%
2022/08/10	1	167.50	3	169.83	164.50	-2	5,417	-0.04%
2022/08/09	1	169.00	1	171.50	168.00	0	5,347	0.00%
2022/08/08	1	169.50	9	166.78	170.00	-8	5,179	-0.15%
2022/08/05	2	161.00	5	162.70	162.50	-3	5,029	-0.06%
2022/08/04	4	156.38	3	155.83	159.50	1	4,991	0.02%
2022/08/03	13.2	163.92	12	164.33	159.50	1.2	4,896	0.02%
2022/08/02	7	161.21	5	162.00	163.50	2	4,624	0.04%
2022/08/01	7	164.86	6	165.92	161.50	1	4,579	0.02%
2022/07/29	3	160.50	3	162.17	161.00	0	4,486	0.00%
2022/07/28	5	158.00	9	159.39	159.00	-4	4,410	-0.09%
2022/07/27	2	151.50	1	149.50	151.50	1	4,254	0.02%
2022/07/26	1	151.00	0	0.00	146.50	1	4,206	0.02%
2022/07/22	2	156.25	2	156.00	153.00	0	4,242	0.00%
2022/07/21	7	156.00	3	155.50	157.50	4	4,252	0.09%
2022/07/20	4	151.25	3	153.33	152.00	1	4,242	0.02%
2022/07/19	2	151.75	0	0.00	152.00	2	4,229	0.05%
2022/07/15	4	157.25	0	0.00	157.50	4	4,251	0.09%
2022/07/14	1	153.50	1	157.50	159.50	0	4,223	0.00%
2022/07/13	3	161.50	3	159.50	156.00	0	4,166	0.00%
2022/07/12	3	149.50	7	149.07	153.50	-4	4,049	-0.10%
2022/07/11	3	152.00	2	155.00	155.00	1	4,060	0.02%
2022/07/08	0	0.00	2	152.25	152.50	-2	3,974	-0.05%
2022/07/07	3	133.50	6	136.00	139.00	-3	3,924	-0.08%
2022/07/06	7	136.07	6	132.00	126.50	1	3,872	0.03%
2022/07/04	1	138.00	0	0.00	138.00	1	3,995	0.03%
2022/07/01	2	148.75	2	146.00	140.00	0	4,071	0.00%
2022/06/30	9	158.33	0	0.00	152.50	9	4,110	0.22%
2022/06/29	5	159.70	3	163.83	165.00	2	4,217	0.05%
2022/06/28	1	165.50	1	163.00	162.00	0	4,276	0.00%
2022/06/27	1	162.00	3.2	166.50	167.50	-2.2	4,341	-0.05%
2022/06/23	2	156.75	2	158.00	158.50	0	4,475	0.00%
2022/06/22	16	160.72	0	0.00	157.50	16	4,737	0.34%
2022/06/21	3	171.50	2	172.50	174.50	1	4,993	0.02%
2022/06/20	2	172.00	3	173.83	175.00	-1	4,977	-0.02%
2022/06/17	2	168.50	3	172.00	174.00	-1	4,936	-0.02%
2022/06/16	3	171.50	7	174.21	169.00	-4	4,982	-0.08%
2022/06/15	6	170.58	19	177.13	169.50	-13	5,024	-0.26%
2022/06/14	3	170.83	7	172.00	173.00	-4	4,864	-0.08%
2022/06/13	3	162.00	7	165.64	165.50	-4	4,663	-0.09%
2022/06/10	6	163.92	6	165.17	163.50	0	4,645	0.00%
2022/06/09	5	166.40	3	165.17	165.50	2	4,636	0.04%
2022/06/08	0	0.00	15	167.50	168.00	-15	4,627	-0.32%
2022/06/07	0	0.00	1	168.50	168.00	-1	4,564	-0.02%
2022/06/06	0	0.00	2	160.25	157.50	-2	4,476	-0.04%
2022/06/02	1	156.50	0	0.00	156.00	1	4,511	0.02%
2022/06/01	2	156.75	0	0.00	156.50	2	4,580	0.04%
2022/05/31	16	158.84	1	159.50	158.00	15	4,717	0.32%
2022/05/30	2	158.50	12	157.88	157.50	-10	4,666	-0.21%
2022/05/27	16	151.44	9	151.67	150.50	7	4,616	0.15%
2022/05/26	1	140.50	2	143.50	143.50	-1	4,578	-0.02%
2022/05/24	1	144.00	1	146.50	138.00	0	4,635	0.00%
2022/05/18	1	142.50	1	145.00	142.00	0	4,660	0.00%
2022/05/16	0	0.00	10	137.50	137.50	-10	4,696	-0.21%
2022/05/13	1	134.50	0.3	134.00	134.50	0.8	4,725	0.02%
2022/05/12	0	0.00	1	135.00	130.50	-1	4,779	-0.02%
2022/05/09	3	138.33	175	135.41	136.00	-172	5,033	-3.42%	大賣/鉅額交易
2022/05/06	2	145.00	0	0.00	146.00	2	5,039	0.04%
2022/05/05	1	152.50	1	155.50	152.00	0	5,093	0.00%
2022/04/29	3	149.67	3	150.50	148.50	0	5,309	0.00%
2022/04/28	6	148.00	1	151.00	145.00	5	5,334	0.09%
2022/04/27	5	146.70	20	150.00	155.00	-15	5,350	-0.28%
2022/04/26	1	151.50	2	152.50	151.50	-1	5,405	-0.02%
2022/04/25	7	153.07	4	153.00	156.00	3	5,505	0.05%
2022/04/22	6	164.42	2	162.00	161.00	4	5,508	0.07%
2022/04/21	5	169.10	1	172.50	173.50	4	5,521	0.07%
2022/04/20	1	170.00	4	170.50	170.50	-3	5,570	-0.05%
2022/04/19	0	0.00	1	171.00	170.50	-1	5,625	-0.02%
2022/04/18	8.1	166.27	8	169.75	167.00	0.1	5,661	0.00%
2022/04/15	2	171.25	9	169.44	166.00	-7	5,602	-0.12%
2022/04/14	0	0.00	3	183.00	182.00	-3	5,580	-0.05%
2022/04/13	1	184.00	1	183.00	180.00	0	5,552	0.00%
2022/04/12	2	181.50	1	181.50	181.00	1	5,533	0.02%
2022/04/11	1	191.00	5	189.60	184.50	-4	5,497	-0.07%
2022/04/08	4	189.38	2	193.75	191.50	2	5,460	0.04%
2022/04/07	2	189.00	1	195.00	185.50	1	5,316	0.02%
2022/04/06	1	189.00	2	193.50	194.50	-1	5,224	-0.02%
2022/04/01	1	193.00	0	0.00	188.50	1	5,154	0.02%
2022/03/31	2	187.75	4	188.88	190.00	-2	5,047	-0.04%
2022/03/30	3	192.67	4	193.25	191.50	-1	4,984	-0.02%
2022/03/29	2.2	192.65	2	191.50	192.50	0.2	4,939	0.00%
2022/03/28	18	193.39	6	194.42	196.00	12	5,141	0.23%
2022/03/25	19	196.05	23	195.65	193.00	-4	5,235	-0.08%
2022/03/24	19	191.16	19	187.84	189.50	0	5,126	0.00%
2022/03/23	6	177.33	6	178.75	178.50	0	5,043	0.00%
2022/03/22	1	172.00	1	168.00	172.00	0	5,159	0.00%
2022/03/21	18	170.44	9	169.00	170.00	9	5,398	0.17%
2022/03/18	11	160.59	0	0.00	166.00	11	5,608	0.20%
2022/03/17	10	161.00	2	161.25	161.50	8	5,845	0.14%
2022/03/11	2	150.50	2	148.00	150.50	0	6,564	0.00%
2022/03/10	4	152.13	7	152.36	153.00	-3	6,588	-0.05%
2022/03/09	1	144.00	1	145.00	147.00	0	6,593	0.00%
2022/03/08	0	0.00	2	142.00	142.00	-2	6,692	-0.03%
2022/03/07	4	149.25	1	150.50	146.00	3	6,859	0.04%
2022/03/04	18	166.67	17	168.82	161.00	1	6,884	0.01%
2022/03/03	1	161.00	0	0.00	158.00	1	6,781	0.01%
2022/03/02	3	158.67	0	0.00	157.00	3	6,852	0.04%
2022/02/25	2	150.75	4	151.00	152.00	-2	7,185	-0.03%
2022/02/24	2	153.50	1	149.00	147.00	1	7,251	0.01%
2022/02/23	1	156.50	1	158.50	158.00	0	7,316	0.00%
2022/02/22	2	158.50	1	154.00	155.50	1	7,547	0.01%
2022/02/18	1	160.00	1	162.00	164.00	0	7,746	0.00%
2022/02/17	1	164.50	3	162.50	162.50	-2	7,779	-0.03%
2022/02/16	2	163.00	2	164.50	160.50	0	7,840	0.00%
2022/02/15	4	160.00	4	160.25	157.50	0	7,863	0.00%
2022/02/14	4	162.63	4	160.75	159.00	0	7,875	0.00%
2022/02/11	4	163.63	3	164.67	169.50	1	7,904	0.01%
2022/02/10	8	170.44	6	173.00	168.00	2	7,850	0.03%
2022/02/09	8	170.69	11	171.14	168.00	-3	7,817	-0.04%
2022/02/08	2	160.25	30	162.90	162.00	-28	7,739	-0.36%
2022/02/07	3	158.17	32	157.83	166.50	-29	7,761	-0.37%
2022/01/26	0	0.00	1	169.00	167.00	-1	7,763	-0.01%
2022/01/25	4	169.00	0	0.00	165.00	4	8,010	0.05%
2022/01/24	1	170.50	71	171.86	182.00	-70	8,091	-0.87%
2022/01/21	6	180.42	4	182.13	178.00	2	8,263	0.02%
2022/01/20	15	185.90	0	0.00	185.50	15	8,419	0.18%
2022/01/19	4	197.50	3	197.50	196.00	1	8,409	0.01%
2022/01/18	16	204.53	8	205.75	196.50	8	8,322	0.10%
2022/01/17	18	193.39	1	194.50	194.50	17	8,188	0.21%
2022/01/14	4	189.13	6	188.83	195.00	-2	8,172	-0.02%
2022/01/13	19.2	181.37	4	183.38	190.00	15.2	8,114	0.19%
2022/01/12	4	181.63	52	180.89	183.00	-48	8,051	-0.60%
2022/01/11	10	189.70	1	191.00	182.50	9	8,002	0.11%
2022/01/10	1	186.50	1	197.00	202.50	0	7,932	0.00%
2022/01/07	12	195.25	0	0.00	189.50	12	7,931	0.15%
2022/01/05	5	211.00	0	0.00	211.50	5	7,914	0.06%
2022/01/03	6	210.33	0	0.00	212.00	6	7,925	0.08%
2021/12/29	10	210.00	0	0.00	209.00	10	7,918	0.13%
2021/12/27	0	0.00	4	213.38	215.00	-4	7,905	-0.05%
2021/12/23	1	214.50	0	0.00	213.50	1	7,881	0.01%
2021/12/22	5	225.10	6	222.83	220.50	-1	7,867	-0.01%
2021/12/21	11	214.09	10	215.00	213.00	1	7,563	0.01%
2021/12/20	2	213.25	1	219.50	208.00	1	7,314	0.01%
2021/12/17	9	210.39	4	212.13	217.50	5	7,101	0.07%
2021/12/16	8	210.94	12	212.17	216.00	-4	6,839	-0.06%
2021/12/15	4	192.13	4	192.88	196.50	0	6,588	0.00%
2021/12/14	7	194.14	6	191.67	194.50	1	6,288	0.02%
2021/12/13	7	198.14	9	197.11	204.50	-2	5,920	-0.03%
2021/12/10	49	179.20	15	187.80	186.00	34	5,557	0.61%
2021/12/09	3	177.67	1	176.50	177.50	2	5,176	0.04%
2021/12/08	4	178.00	9	177.78	182.50	-5	5,027	-0.10%
2021/12/07	0	0.00	1	166.00	166.00	-1	4,775	-0.02%
2021/12/06	1	163.00	3	163.50	165.00	-2	4,693	-0.04%
2021/12/03	1	162.00	3	160.67	162.00	-2	4,643	-0.04%
2021/12/02	8	163.75	4	164.50	160.00	4	4,593	0.09%
2021/12/01	8	155.81	13	161.04	160.00	-5	4,451	-0.11%
2021/11/30	3	174.33	3	174.50	168.00	0	4,211	0.00%
2021/11/29	2	166.75	1	169.50	170.00	1	4,107	0.02%
2021/11/26	2	168.75	1	167.50	170.00	1	4,028	0.02%
2021/11/25	3	177.50	2	185.25	175.00	1	3,948	0.03%
2021/11/24	15	172.37	3	183.00	183.00	12	3,734	0.32%
2021/11/23	7	171.57	0	0.00	166.50	7	3,525	0.20%
2021/11/22	5	178.00	2	177.00	173.00	3	3,419	0.09%
2021/11/19	10	174.00	63.1	172.09	180.00	-53.1	3,292	-1.61%
2021/11/18	7	165.00	0	0.00	164.00	7	3,025	0.23%
2021/11/17	116	173.63	0	0.00	171.00	116	2,917	3.98%	大買/鉅額交易
2021/11/16	2	176.00	0	0.00	179.00	2	2,747	0.07%
2021/11/15	0	0.00	33	166.70	180.00	-33	2,678	-1.23%
2021/11/12	28	167.50	26	162.10	164.00	2	2,580	0.08%
2021/11/11	0	0.00	20	149.63	152.50	-20	2,493	-0.80%
2021/11/09	1	145.50	0	0.00	145.00	1	2,330	0.04%
2021/11/08	10	149.05	1	150.00	150.00	9	2,286	0.39%
2021/11/05	0	0.00	5	145.00	144.50	-5	2,213	-0.23%
2021/11/04	2	151.50	1	148.00	140.50	1	2,155	0.05%
2021/11/03	2	136.00	4	139.50	145.00	-2	2,053	-0.10%
2021/11/02	65	142.68	3	136.67	132.00	62	1,962	3.16%
2021/11/01	93	136.29	1	135.50	136.50	92	1,616	5.69%
2021/10/29	32	119.13	1	124.00	124.50	31	1,427	2.17%
2021/10/28	3	113.50	8	113.19	113.50	-5	1,172	-0.43%
2021/10/27	0	0.00	2	103.50	103.50	-2	946	-0.21%
2021/10/21	1	88.80	0	0.00	89.70	1	874	0.11%
2021/10/20	0	0.00	1	89.30	90.30	-1	844	-0.12%
2021/10/19	0	0.00	1	88.00	89.00	-1	807	-0.12%
2021/10/15	0	0.00	2	84.50	85.00	-2	750	-0.27%
2021/10/13	1	81.80	0	0.00	83.00	1	692	0.14%
2021/10/12	1	80.90	0	0.00	80.20	1	649	0.15%
2021/10/08	1	77.50	0	0.00	77.50	1	604	0.17%
2021/10/06	0	0.00	2	76.35	77.10	-2	593	-0.34%
2021/10/04	0	0.00	1	74.60	74.70	-1	590	-0.17%
2021/09/29	2	78.65	0	0.00	77.50	2	556	0.36%
2021/09/27	1	78.90	0	0.00	78.10	1	501	0.20%
2021/09/23	0	0.00	1	77.20	78.50	-1	466	-0.21%
2021/09/15	1	75.50	1	76.20	76.40	0	369	0.00%
2021/09/02	1	72.30	0	0.00	71.20	1	321	0.31%
2021/08/31	0	0.00	1	73.30	74.00	-1	296	-0.34%
2021/07/28	1	69.30	0	0.00	68.50	1	263	0.38%
2021/07/27	1	72.00	1	71.50	72.00	0	258	0.00%
2021/05/17	0	0.00	1	59.00	59.20	-1	367	-0.27%
2021/05/11	0	0.00	1	67.50	66.80	-1	350	-0.29%
2021/05/10	0	0.00	1	69.40	69.20	-1	347	-0.29%
2021/04/28	0	0.00	2	73.60	74.20	-2	377	-0.53%
2021/04/20	1	75.60	0	0.00	76.00	1	457	0.22%
2021/04/16	1	73.40	0	0.00	73.90	1	452	0.22%
2021/03/23	0	0.00	1	73.30	73.30	-1	402	-0.25%
2021/02/25	1	77.90	0	0.00	78.10	1	400	0.25%
2021/02/02	0	0.00	1	70.50	70.20	-1	358	-0.28%
2021/01/29	4	71.45	4	70.30	70.10	0	358	0.00%
2021/01/21	0	0.00	1	73.20	72.50	-1	332	-0.30%
2021/01/20	0	0.00	1	79.80	76.90	-1	310	-0.32%
2021/01/19	2	76.90	1	76.00	80.90	1	266	0.37%
2021/01/15	0	0.00	5	72.00	71.20	-5	217	-2.29%
2021/01/07	5	72.32	0	0.00	71.90	5	199	2.50%
2021/01/05	0	0.00	0.1	73.10	73.10	-0.1	196	-0.03%
2020/12/10	0	0.00	3	74.10	74.20	-3	194	-1.55%
2020/12/08	1	75.50	0	0.00	75.50	1	198	0.50%
2020/12/07	2	76.90	0	0.00	76.60	2	197	1.01%
2020/11/23	0	0.00	2	74.05	73.70	-2	197	-1.01%
2020/11/06	1	70.10	0	0.00	69.80	1	210	0.48%
2020/10/27	0	0.00	5	69.36	69.50	-5	237	-2.11%
2020/10/26	5	70.16	0	0.00	69.90	5	248	2.01%
2020/10/19	0	0.00	1	71.60	71.70	-1	281	-0.36%
2020/10/12	0	0.00	6	70.52	70.00	-6	304	-1.97%
2020/10/08	1	71.80	0	0.00	71.60	1	316	0.32%
2020/10/07	1	71.90	0	0.00	71.90	1	321	0.31%
2020/10/06	2	72.30	0	0.00	72.00	2	325	0.61%
2020/10/05	1	72.20	0	0.00	72.00	1	338	0.30%
2020/09/30	1	72.00	0	0.00	72.30	1	358	0.28%
2020/09/23	1	72.10	0	0.00	72.30	1	442	0.23%
2020/09/14	0	0.00	1	74.10	74.30	-1	607	-0.16%
2020/09/11	1	72.10	3	72.57	72.40	-2	613	-0.33%
2020/09/09	3	74.10	0	0.00	74.50	3	611	0.49%
2020/09/07	1	77.00	0	0.00	76.30	1	617	0.16%
2020/09/02	0	0.00	2	79.85	80.50	-2	631	-0.32%
2020/08/27	1	77.00	0	0.00	77.40	1	661	0.15%
2020/08/21	1	75.10	1	75.60	75.70	0	678	0.00%
2020/08/20	1	72.10	0	0.00	73.90	1	679	0.15%
2020/08/06	0	0.00	2	84.00	82.80	-2	675	-0.30%
2020/08/04	2	83.65	1	83.40	83.50	1	684	0.15%
2020/07/30	1	80.20	1	80.30	80.30	0	677	0.00%
2020/07/14	1	86.60	0	0.00	85.40	1	684	0.15%
2020/07/13	1	86.30	0	0.00	86.40	1	684	0.15%
2020/07/07	2	91.65	0	0.00	89.00	2	662	0.30%
2020/07/02	0	0.00	3	87.77	87.60	-3	614	-0.49%
2020/07/01	3	86.80	0	0.00	87.00	3	612	0.49%
2020/06/29	0	0.00	5	85.10	85.10	-5	596	-0.84%
2020/06/24	0	0.00	2	88.10	88.50	-2	579	-0.35%
2020/06/23	2	89.40	4	89.23	90.10	-2	560	-0.36%
2020/06/22	1	84.00	1	83.60	84.10	0	483	0.00%
2020/06/19	7	82.31	0	0.00	81.60	7	482	1.45%
2020/06/18	0	0.00	1	82.50	82.20	-1	483	-0.21%
2020/06/11	0	0.00	6	79.33	78.30	-6	513	-1.17%
2020/06/08	0	0.00	4	82.00	81.80	-4	541	-0.74%
2020/06/05	2	80.15	0	0.00	80.00	2	523	0.38%
2020/06/04	1	78.80	0	0.00	78.50	1	524	0.19%
2020/06/03	1	78.30	1	78.30	78.30	0	528	0.00%
2020/06/02	2	77.40	0	0.00	77.80	2	526	0.38%
2020/05/29	1	75.20	0	0.00	75.60	1	521	0.19%
2020/05/27	1	74.70	0	0.00	74.60	1	517	0.19%
2020/05/05	0	0.00	1	76.70	75.40	-1	558	-0.18%
2020/04/30	0	0.00	1	75.10	75.20	-1	567	-0.18%
2020/04/29	2	73.60	0	0.00	74.20	2	587	0.34%
2020/04/07	0	0.00	1	69.00	69.40	-1	586	-0.17%
2020/04/06	1	66.70	0	0.00	67.70	1	586	0.17%
2020/03/19	0	0.00	1	57.00	54.10	-1	654	-0.15%
2020/03/12	0	0.00	3	71.07	71.50	-3	615	-0.49%
2020/03/10	0	0.00	150	76.06	77.00	-150	621	-24.14%	大賣/鉅額交易
2020/03/09	0	0.00	58	79.66	78.30	-58	615	-9.42%
2020/03/04	1	81.30	0	0.00	81.50	1	615	0.16%
2020/02/27	3	82.50	0	0.00	80.30	3	622	0.48%
2020/02/25	17	80.51	0	0.00	80.70	17	606	2.80%
2020/02/24	7	81.39	0	0.00	81.20	7	610	1.15%
2020/02/17	11	81.55	0	0.00	81.30	11	646	1.70%
2020/02/13	18	81.68	2	81.30	81.00	16	664	2.41%
2020/02/12	2	81.05	0	0.00	81.30	2	685	0.29%
2020/02/10	2	79.10	48	76.98	79.10	-46	699	-6.57%
2020/02/03	0	0.00	94	74.13	79.50	-94	734	-12.80%
2020/01/31	45	80.87	0	0.00	80.80	45	717	6.27%
2020/01/30	8	81.24	75	81.22	81.20	-67	719	-9.31%
2020/01/20	37	90.68	0	0.00	90.20	37	697	5.30%
2020/01/15	34	91.19	0	0.00	91.10	34	778	4.37%
2020/01/14	23	91.26	1	91.30	91.80	22	795	2.76%
2020/01/13	1	89.60	0	0.00	90.80	1	801	0.12%
2020/01/08	0	0.00	70	89.55	89.60	-70	851	-8.22%
2020/01/07	14	90.66	0	0.00	90.60	14	884	1.58%
2019/12/31	1	94.00	0	0.00	93.80	1	951	0.11%
2019/12/25	4.3	95.88	2	96.40	96.30	2.3	963	0.24%
2019/12/24	6.2	92.95	1	93.20	94.60	5.2	948	0.54%
2019/12/23	10	91.10	0	0.00	90.00	10	935	1.07%
2019/12/16	13	91.68	0	0.00	91.80	13	989	1.31%
2019/12/13	7	91.03	1	92.70	91.00	6	1,000	0.60%
2019/12/12	1	91.00	0	0.00	91.00	1	1,014	0.10%
2019/12/06	1	93.50	5	92.14	92.20	-4	1,116	-0.36%
2019/12/05	15	91.61	1	92.00	92.00	14	1,121	1.25%
2019/12/02	27	89.09	1	90.00	89.80	26	1,196	2.17%
2019/11/27	16	91.53	0	0.00	91.30	16	1,381	1.16%
2019/11/26	0	91.30	0.1	91.30	91.30	-0.1	1,419	0.00%
2019/11/25	0	0.00	2	91.30	90.80	-2	1,460	-0.14%
2019/11/20	0	0.00	2	91.60	91.10	-2	1,688	-0.12%
2019/11/18	4	87.75	0	0.00	87.70	4	1,772	0.23%
2019/11/13	2	88.20	0	0.00	88.40	2	1,960	0.10%
2019/11/12	0	0.00	15	88.25	88.50	-15	1,976	-0.76%
2019/11/11	0	0.00	103	88.07	88.90	-103	1,999	-5.15%	大賣/鉅額交易
2019/11/07	1	92.70	0	0.00	92.70	1	2,060	0.05%
2019/11/01	0	0.00	1	95.20	94.70	-1	2,259	-0.04%
2019/10/30	1	97.10	1	96.70	95.90	0	2,594	0.00%
2019/10/29	0	0.00	1	96.50	95.80	-1	2,639	-0.04%
2019/10/25	3	98.00	10	97.70	97.60	-7	2,747	-0.25%
2019/10/23	6	97.33	0	0.00	97.80	6	3,121	0.19%
2019/10/18	9	94.43	0	0.00	94.30	9	3,198	0.28%
2019/10/17	6	94.60	0	0.00	93.80	6	3,206	0.19%
2019/10/15	34	93.13	0	0.00	92.10	34	3,174	1.07%
2019/10/14	13	95.46	0	0.00	95.10	13	3,154	0.41%
2019/10/09	17	95.09	0	0.00	95.00	17	3,151	0.54%
2019/10/08	51	96.63	0	0.00	94.40	51	3,156	1.62%
2019/10/07	0	0.00	31	99.92	98.10	-31	3,112	-1.00%
2019/10/04	1	100.50	0	0.00	100.50	1	3,105	0.03%
2019/10/02	1	101.50	0.1	101.00	102.00	0.9	3,123	0.03%
2019/09/25	1	103.00	0	0.00	103.00	1	3,140	0.03%
2019/09/23	1	102.50	0	0.00	102.50	1	3,165	0.03%
2019/09/18	1	101.00	0	0.00	101.50	1	3,163	0.03%
2019/09/17	2	100.50	0	0.00	100.00	2	3,165	0.06%
2019/09/16	11	103.41	0	101.00	101.50	11	3,193	0.34%
2019/09/12	14	103.18	0	0.00	103.50	14	3,203	0.44%
2019/09/10	6	103.50	0	0.00	103.50	6	3,196	0.19%
2019/09/09	1	109.50	1	109.00	110.00	0	3,149	0.00%
2019/09/06	0	0.00	1	109.00	109.00	-1	3,135	-0.03%
2019/09/05	10	112.30	3	112.17	111.00	7	3,112	0.22%
2019/09/04	2	110.00	4	109.63	110.00	-2	3,082	-0.06%
2019/09/03	7	112.14	4	112.38	109.00	3	3,074	0.10%
2019/09/02	0	0.00	1	107.50	108.50	-1	2,951	-0.03%
2019/08/30	1	108.50	1	107.00	107.00	0	2,939	0.00%
2019/08/29	1	107.00	20	106.00	106.00	-19	2,915	-0.65%
2019/08/28	2	109.25	3	107.83	107.50	-1	2,880	-0.03%
2019/08/27	1	112.50	2	111.50	110.00	-1	2,851	-0.04%
2019/08/26	10	108.80	4	108.13	108.50	6	2,807	0.21%
2019/08/23	6	111.92	1	113.00	111.50	5	2,792	0.18%
2019/08/22	2	108.50	1	109.00	108.00	1	2,653	0.04%
2019/08/21	2	108.00	0	0.00	107.50	2	2,613	0.08%
2019/08/20	22	111.45	5	109.50	107.50	17	2,574	0.66%
2019/08/19	47	102.06	1	101.00	102.50	46	2,430	1.89%
2019/08/15	12	97.73	0	0.00	99.30	12	2,464	0.49%
2019/08/13	2	101.75	34	100.50	100.50	-32	2,484	-1.29%
2019/08/12	17	104.53	2	105.00	103.50	15	2,533	0.59%
2019/08/08	1	108.50	1	110.00	112.00	0	2,625	0.00%
2019/08/07	37	109.49	1	106.50	105.50	36	2,604	1.38%
2019/08/06	3	106.00	51	101.77	108.50	-48	2,646	-1.81%
2019/08/05	1	107.00	0	0.00	107.00	1	2,683	0.04%
2019/08/02	4	112.50	3	112.33	113.50	1	2,685	0.04%
2019/08/01	132	109.49	5	112.00	114.00	127	2,652	4.79%	大買/鉅額交易
2019/07/30	0	0.00	1	103.00	103.00	-1	2,459	-0.04%
2019/07/29	2	110.50	2	107.00	106.50	0	2,467	0.00%
2019/07/26	3	111.17	2	112.00	111.50	1	2,484	0.04%
2019/07/25	4	108.00	3	109.17	110.50	1	2,336	0.04%
2019/07/24	0	0.00	3	99.50	100.50	-3	2,174	-0.14%
2019/07/23	6	99.83	7	99.40	98.60	-1	2,210	-0.05%
2019/07/22	8	97.25	5	97.20	97.70	3	2,208	0.14%
2019/07/19	1	95.70	0	0.00	94.50	1	2,280	0.04%
2019/07/12	1	93.50	1	93.40	93.10	0	2,827	0.00%
2019/07/03	1	96.00	1	94.40	94.40	0	3,066	0.00%
2019/07/02	1	96.80	1	96.30	96.30	0	3,082	0.00%
2019/07/01	1	96.50	0	0.00	96.10	1	3,073	0.03%
2019/06/24	1	93.60	0	0.00	93.60	1	3,021	0.03%
2019/06/20	0	0.00	13	95.60	97.10	-13	2,979	-0.44%
2019/06/18	1	94.20	1	93.10	92.30	0	2,949	0.00%
2019/06/14	0	0.00	4	93.90	93.20	-4	2,938	-0.14%
2019/06/13	1	94.90	1	93.90	93.60	0	2,955	0.00%
2019/06/12	1	95.10	1	94.90	94.70	0	2,958	0.00%
2019/06/11	0	0.00	1	95.50	94.40	-1	2,967	-0.03%
2019/06/10	3	94.00	2	94.85	95.00	1	2,989	0.03%
2019/06/05	1	91.40	2	91.05	91.20	-1	2,973	-0.03%
2019/05/31	12	92.68	0	0.00	93.00	12	3,005	0.40%
2019/05/30	5	93.00	0	0.00	93.00	5	3,008	0.17%
2019/05/23	1	86.00	0	0.00	88.70	1	3,011	0.03%
2019/05/22	0	0.00	10	92.00	90.70	-10	2,998	-0.33%
2019/05/21	9	90.29	0	0.00	91.60	9	3,000	0.30%
2019/05/20	1	91.90	1	92.00	91.50	0	3,022	0.00%
2019/05/17	0	0.00	4	92.30	94.10	-4	2,990	-0.13%
2019/05/16	2	92.45	4	95.00	92.00	-2	2,916	-0.07%
2019/05/15	6	101.67	2	100.25	100.00	4	2,776	0.14%
2019/05/14	4	101.88	2	103.25	102.00	2	2,728	0.07%
2019/05/13	2	105.50	5	104.40	106.00	-3	2,648	-0.11%
2019/05/10	2	102.25	3	102.00	102.50	-1	2,571	-0.04%
2019/05/09	8	102.25	7	101.14	101.00	1	2,521	0.04%
2019/05/08	3	100.67	2	100.20	100.00	1	2,410	0.04%
2019/05/07	4	100.50	4	102.13	102.50	0	2,385	0.00%
2019/05/06	0	0.00	1	99.50	99.20	-1	2,340	-0.04%
2019/05/02	0	0.00	2	101.00	101.50	-2	2,185	-0.09%
2019/04/30	1	99.90	2	98.70	100.50	-1	2,155	-0.05%
2019/04/29	3	100.50	3	100.47	99.40	0	2,095	0.00%
2019/04/26	2	100.25	5	100.90	101.00	-3	2,042	-0.15%
2019/04/25	6	105.75	3	106.50	104.00	3	1,984	0.15%
2019/04/24	9	104.61	6	104.50	103.50	3	1,889	0.16%
2019/04/23	4	106.63	3	103.50	103.00	1	1,773	0.06%
2019/04/22	3	101.67	5	102.48	105.00	-2	1,642	-0.12%
2019/04/19	4	94.00	3	95.97	95.60	1	1,505	0.07%
2019/04/18	6	92.08	5	91.86	90.10	1	1,385	0.07%
2019/04/17	1	91.60	2	91.05	90.00	-1	1,309	-0.08%
2019/04/16	4	89.78	4	90.65	91.00	0	1,269	0.00%
2019/04/15	3	86.37	0	0.00	86.60	3	1,155	0.26%
2019/04/12	0	0.00	1	84.30	84.10	-1	1,136	-0.09%
2019/04/11	2	87.30	4	84.95	83.70	-2	1,129	-0.18%
2019/04/09	1	87.80	0	0.00	86.70	1	1,077	0.09%
2019/04/08	1	85.30	0	0.00	86.70	1	1,004	0.10%
2019/03/18	1	81.40	0	0.00	81.50	1	972	0.10%
2019/03/15	0	0.00	3	80.50	80.60	-3	962	-0.31%
2019/03/13	3	82.03	0	0.00	82.30	3	973	0.31%
2019/03/12	0	0.00	1	79.40	80.00	-1	951	-0.11%
2019/03/11	1	78.20	0	0.00	79.10	1	964	0.10%
2019/03/08	0	0.00	2	77.50	78.00	-2	986	-0.20%
2019/03/05	3	79.97	3	79.53	79.90	0	1,013	0.00%
2019/02/27	2	80.30	0	0.00	80.30	2	1,010	0.20%
2019/02/26	2	83.20	0	0.00	82.20	2	1,017	0.20%
2019/02/25	0	0.00	1	83.50	83.40	-1	1,043	-0.10%
2019/02/21	0	0.00	1	83.90	84.00	-1	1,037	-0.10%
2019/02/20	0	0.00	2	84.10	84.40	-2	1,010	-0.20%
2019/02/19	3	83.67	1	81.30	85.20	2	975	0.20%
2019/02/18	1	80.50	3	80.70	80.80	-2	912	-0.22%
2019/02/15	1	79.90	1	80.70	79.60	0	900	0.00%
2019/02/14	1	79.70	0	0.00	79.70	1	887	0.11%
2019/02/12	0	0.00	2	80.65	81.00	-2	879	-0.23%
2019/02/11	1	82.00	2	81.00	81.30	-1	868	-0.12%
2019/01/30	1	80.20	0	0.00	79.50	1	840	0.12%
2019/01/25	0	0.00	2	78.50	78.70	-2	815	-0.25%
2019/01/23	0	0.00	1	77.70	77.50	-1	818	-0.12%
2019/01/18	0	0.00	1	79.10	79.30	-1	817	-0.12%
2019/01/17	1	79.90	0	0.00	80.20	1	813	0.12%
2019/01/16	5	79.06	1	80.00	80.30	4	800	0.50%
2019/01/08	1	76.40	1	77.00	78.20	0	762	0.00%
2019/01/04	1	76.70	0	0.00	75.20	1	759	0.13%
2018/12/18	1	77.50	3	76.20	76.10	-2	759	-0.26%
2018/12/17	1	80.00	0	0.00	78.70	1	742	0.13%
2018/12/12	2	79.70	2	80.40	79.70	0	715	0.00%
2018/12/03	1	81.40	1	80.60	79.90	0	585	0.00%
2018/11/28	2	77.15	0	0.00	77.80	2	503	0.40%
2018/11/26	0	0.00	4	73.83	75.30	-4	456	-0.88%
2018/11/23	15	75.27	15	74.57	74.50	0	446	0.00%
2018/11/22	10	75.30	10	74.47	74.80	0	418	0.00%
2018/11/20	2	72.80	0	0.00	72.30	2	357	0.56%
2018/11/13	2	70.50	0	0.00	70.40	2	346	0.58%
2018/10/22	0	0.00	1	73.50	73.50	-1	374	-0.27%
2018/10/09	1	70.70	1	72.20	71.50	0	596	0.00%
2018/10/04	0	0.00	2	74.60	74.60	-2	740	-0.27%
2018/10/03	0	0.00	3.4	74.59	74.50	-3.4	740	-0.46%
2018/10/01	0	0.00	1	74.80	74.70	-1	741	-0.13%
2018/09/18	5	71.70	2	71.30	71.30	3	758	0.40%
2018/09/13	2	69.20	0	0.00	68.90	2	763	0.26%
2018/09/11	0	0.00	12	69.00	69.00	-12	774	-1.55%
2018/09/10	0	0.00	2	69.00	69.10	-2	781	-0.26%
2018/09/04	6	72.50	0	0.00	72.80	6	823	0.73%
2018/08/08	0	0.00	1	74.20	74.20	-1	853	-0.12%
2018/08/07	0	0.00	1	74.40	74.30	-1	850	-0.12%
2018/08/02	1	74.40	0	0.00	74.10	1	839	0.12%
2018/07/24	0	0.00	4	76.10	76.40	-4	809	-0.49%
2018/07/23	0	0.00	1	75.10	75.00	-1	807	-0.12%
2018/07/20	2	78.75	1	78.20	80.10	1	795	0.13%
2018/07/19	3	79.50	0	0.00	78.60	3	770	0.39%
2018/07/18	2	86.10	3	85.60	83.50	-1	725	-0.14%
2018/07/17	5	83.98	0	0.00	82.30	5	653	0.77%
2018/07/16	1	83.50	3	84.60	84.10	-2	602	-0.33%
2018/07/13	2	80.60	1	80.20	79.90	1	481	0.21%
2018/07/12	0	0.00	1	78.10	77.80	-1	430	-0.23%
2018/07/06	0	0.00	4	77.80	77.70	-4	420	-0.95%
2018/07/05	2	76.50	0	0.00	76.00	2	415	0.48%
2018/07/03	2	77.00	0	0.00	76.30	2	411	0.49%
2018/07/02	2	79.80	1	80.00	78.10	1	404	0.25%
2018/06/25	0	0.00	2	77.80	77.30	-2	368	-0.54%
2018/06/15	1	79.80	1	79.40	79.10	0	344	0.00%
2018/06/13	6	80.07	3	81.07	79.50	3	335	0.89%
2018/06/05	2	77.00	1	76.00	76.80	1	280	0.36%
2018/06/01	1	75.70	0	0.00	75.70	1	237	0.42%
2018/05/29	0	0.00	2	69.00	70.50	-2	203	-0.98%
2018/05/22	2	66.20	0	0.00	66.00	2	228	0.88%
2018/05/10	0	0.00	2	65.60	65.00	-2	270	-0.74%
2018/05/04	0	0.00	1	64.50	64.40	-1	271	-0.37%
2018/05/03	0	0.00	1	62.30	61.70	-1	269	-0.37%
2018/04/30	1	61.20	0	0.00	60.50	1	271	0.37%
2018/04/25	2	62.00	0	0.00	62.00	2	262	0.76%
2018/04/24	1	63.00	0	0.00	63.00	1	257	0.39%
2018/04/23	0	0.00	1	65.50	65.00	-1	252	-0.40%
2018/04/16	0	0.00	1	70.90	70.60	-1	253	-0.39%
2018/04/12	1	71.20	0	0.00	71.20	1	272	0.37%
2018/03/13	0	0.00	1	73.00	72.30	-1	350	-0.29%
2018/01/22	6	78.00	0	0.00	77.30	6	438	1.37%