旺矽 (6223)-凱基-復興券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
430.5
漲跌
▼17.0
漲幅
-3.80%
成交量
5,661張
產業
上櫃半導體類股
652人加入追蹤

立即追蹤
本地時間:14:30

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

旺矽 (6223)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/07	0	207.50	0	0.00	206.50	0	2,939	0.00%
2023/12/05	1	208.42	4	207.38	207.50	-3	3,053	-0.10%
2023/12/01	0	216.50	0	0.00	216.00	0	3,152	0.00%
2023/11/29	1	217.50	0	0.00	216.00	1	3,261	0.03%
2023/11/22	0	0.00	1	226.50	226.00	-1	3,324	-0.03%
2023/11/20	0	223.00	0	0.00	223.00	0	3,361	0.00%
2023/11/17	5	227.60	6	224.08	224.50	-1	3,381	-0.03%
2023/11/15	0	0.00	1	227.00	223.50	-1	3,324	-0.03%
2023/11/14	3	222.17	2	222.50	223.00	1	3,341	0.03%
2023/11/13	1	223.50	2	226.50	226.50	-1	3,348	-0.03%
2023/11/10	0	0.00	6	218.00	218.00	-6	3,294	-0.18%
2023/11/09	0	0.00	2	216.50	214.00	-2	3,230	-0.06%
2023/11/07	1	213.00	0	0.00	213.50	1	3,391	0.03%
2023/11/06	4	211.50	6	210.33	211.50	-2	3,438	-0.06%
2023/11/03	1	203.00	3.1	203.33	203.00	-2.1	3,443	-0.06%
2023/11/02	2	194.25	0	0.00	196.50	2	3,396	0.06%
2023/11/01	0.1	184.00	0.1	190.00	186.00	-0.1	3,402	0.00%
2023/10/25	0	0.00	0.1	201.07	198.00	-0.1	3,874	0.00%
2023/10/23	60	195.25	0	0.00	193.50	60	4,031	1.49%
2023/10/20	1.1	190.02	0	0.00	193.50	1.1	4,176	0.03%
2023/10/19	0.2	199.17	0	0.00	194.00	0.2	4,201	0.00%
2023/10/18	1	203.50	0	0.00	201.00	1	4,193	0.02%
2023/10/13	0	0.00	1	213.54	214.50	-1	4,308	-0.02%
2023/10/12	6	209.83	6	210.25	211.50	0	4,323	0.00%
2023/10/11	1	200.00	2	199.75	198.00	-1	4,416	-0.02%
2023/10/02	1	213.00	1	213.00	213.00	0	4,587	0.00%
2023/09/28	0	204.50	0	0.00	205.00	0	4,594	0.00%
2023/09/27	0	0.00	3	202.00	205.50	-3	4,638	-0.06%
2023/09/26	1	204.50	2	205.50	204.50	-1	4,749	-0.02%
2023/09/21	1	207.00	2	204.25	207.00	-1	4,855	-0.02%
2023/09/20	2	213.75	4	214.50	212.50	-2	4,812	-0.04%
2023/09/19	3	219.00	0	0.00	216.00	3	4,785	0.06%
2023/09/18	3	213.50	2	212.50	212.50	1	4,750	0.02%
2023/09/15	5	220.50	2	220.50	217.50	3	4,789	0.06%
2023/09/14	3	217.33	26	216.88	219.00	-23	4,687	-0.49%
2023/09/13	1	208.00	0	0.00	208.50	1	4,626	0.02%
2023/09/12	2	209.75	3	211.50	210.00	-1	4,745	-0.02%
2023/09/11	1	205.00	1	207.00	205.00	0	4,753	0.00%
2023/09/08	1	208.00	1	212.00	214.00	0	4,732	0.00%
2023/09/07	0	0.00	2	212.00	213.50	-2	4,749	-0.04%
2023/09/06	0	0.00	3.3	208.86	208.50	-3.3	4,754	-0.07%
2023/09/05	2	207.75	4	210.63	210.00	-2	4,819	-0.04%
2023/09/04	0	0.00	4	196.75	199.50	-4	4,793	-0.08%
2023/09/01	2	191.50	0	0.00	191.50	2	4,882	0.04%
2023/08/31	0.1	197.00	0	0.00	197.00	0.1	4,881	0.00%
2023/08/30	0	193.50	0	0.00	194.50	0	4,947	0.00%
2023/08/29	0	0.00	1	192.50	191.00	-1	4,943	-0.02%
2023/08/28	8	197.50	8	192.94	192.00	0	4,945	0.00%
2023/08/25	0	0.00	1	191.50	191.00	-1	4,953	-0.02%
2023/08/24	1	193.00	0	0.00	193.00	1	5,016	0.02%
2023/08/23	0	0.00	1	191.50	191.00	-1	5,105	-0.02%
2023/08/22	0	0.00	1	199.00	193.00	-1	5,308	-0.02%
2023/08/21	0	0.00	0.1	196.00	196.00	-0.1	5,429	0.00%
2023/08/18	1.1	197.95	0	0.00	197.00	1.1	5,480	0.02%
2023/08/17	2	202.25	7	200.43	202.00	-5	5,579	-0.09%
2023/08/16	0	0.00	0.1	197.57	198.50	-0.1	5,784	0.00%
2023/08/15	2.1	192.48	0	0.00	192.00	2.1	5,884	0.04%
2023/08/14	2	190.50	3.1	191.02	189.50	-1.1	5,911	-0.02%
2023/08/11	3.2	200.52	2	201.50	196.50	1.2	5,957	0.02%
2023/08/10	1.3	186.92	0	0.00	187.00	1.3	5,894	0.02%
2023/08/09	1	197.50	4	199.00	197.50	-3	5,826	-0.05%
2023/08/08	2	189.50	0	0.00	191.00	2	5,773	0.03%
2023/08/04	3	190.00	0	0.00	190.50	3	5,737	0.05%
2023/08/02	5.1	195.03	3	193.00	187.50	2.1	5,750	0.04%
2023/08/01	5	202.80	2	210.00	203.00	3	5,673	0.05%
2023/07/31	4	210.50	6	214.08	205.00	-2	5,619	-0.04%
2023/07/28	37	208.82	0	0.00	212.00	37	5,473	0.68%
2023/07/27	8	201.56	0	0.00	202.00	8	5,305	0.15%
2023/07/26	3	203.49	3	198.50	198.50	0	5,255	0.00%
2023/07/25	4	198.38	0	0.00	198.00	4	5,153	0.08%
2023/07/24	1	189.50	1	186.00	186.50	0	5,008	0.00%
2023/07/21	1	184.00	2	188.00	187.50	-1	4,981	-0.02%
2023/07/20	1	187.00	0	0.00	185.50	1	4,973	0.02%
2023/07/18	1	183.50	132	182.97	182.50	-131	4,886	-2.68%	大賣/鉅額交易
2023/07/17	6	186.17	180	185.99	183.00	-174	4,872	-3.57%	大賣/鉅額交易
2023/07/14	4	184.50	5	186.80	186.50	-1	4,816	-0.02%
2023/07/13	103	176.98	1	181.50	178.00	102	4,702	2.17%	大買/鉅額交易
2023/07/07	7	177.57	0	0.00	174.50	7	4,912	0.14%
2023/07/06	45	180.00	6	178.50	176.50	39	4,912	0.79%
2023/07/05	155	182.42	0.2	179.50	179.50	154.8	4,885	3.17%	大買/鉅額交易
2023/07/04	7.1	179.91	8	179.88	181.50	-1	4,836	-0.02%
2023/07/03	7	177.22	0	175.50	186.00	7	4,712	0.15%
2023/06/29	0	0.00	1	171.00	171.00	-1	4,621	-0.02%
2023/06/28	0.1	169.20	1	168.00	167.50	-1	4,644	-0.02%
2023/06/27	0.3	170.60	0	0.00	169.50	0.3	4,723	0.01%
2023/06/26	0	173.00	0	0.00	172.50	0	4,762	0.00%
2023/06/21	0.1	174.00	3	175.67	175.50	-3	4,897	-0.06%
2023/06/20	2	172.00	0	0.00	173.00	2	5,389	0.04%
2023/06/19	2	170.50	8	170.69	170.50	-6	5,648	-0.11%
2023/06/16	2	172.25	1	174.00	169.50	1	5,760	0.02%
2023/06/15	0	0.00	15	171.70	172.50	-15	5,629	-0.27%
2023/06/13	55	172.48	5	173.40	171.50	50	5,539	0.90%
2023/06/12	6	171.00	0	0.00	169.00	6	5,470	0.11%
2023/06/09	0	0.00	3	171.00	169.50	-3	5,411	-0.06%
2023/06/08	0	0.00	9	174.44	170.00	-9	5,290	-0.17%
2023/06/07	10	173.90	2	174.25	177.00	8	5,236	0.15%
2023/05/30	0	0.00	1.4	164.58	167.00	-1.4	4,973	-0.03%
2023/05/29	1	162.00	3	163.00	162.50	-2	4,880	-0.04%
2023/05/26	13	163.38	15	165.73	163.00	-2	4,792	-0.04%
2023/05/25	2	160.25	2	159.50	159.50	0	4,585	0.00%
2023/05/24	15.1	155.23	2	155.50	155.50	13.1	4,474	0.29%
2023/05/23	4.1	150.02	0	0.00	154.50	4.1	4,413	0.09%
2023/05/22	9.2	151.91	15	151.70	147.00	-5.8	4,268	-0.14%
2023/05/19	3	146.67	2	145.75	147.00	1	3,996	0.03%
2023/05/18	3	140.83	7	142.21	142.00	-4	3,851	-0.10%
2023/05/17	0	0.00	12	141.79	141.00	-12	3,785	-0.32%
2023/05/16	3	138.67	0	0.00	142.00	3	3,684	0.08%
2023/05/11	2	136.00	6	133.50	133.50	-4	3,594	-0.11%
2023/05/09	6	135.50	1	140.00	136.00	5	3,739	0.13%
2023/05/08	1	136.00	0	0.00	134.50	1	3,751	0.03%
2023/05/05	0	0.00	2	133.50	134.50	-2	3,757	-0.05%
2023/04/27	0	0.00	2	123.50	126.50	-2	3,862	-0.05%
2023/04/26	1	125.00	4	124.75	126.50	-3	3,850	-0.08%
2023/04/25	0	0.00	3	127.83	124.00	-3	3,835	-0.08%
2023/04/24	0	0.00	1	129.50	129.50	-1	3,798	-0.03%
2023/04/21	8	131.25	5	132.40	128.50	3	3,808	0.08%
2023/04/20	2	135.00	2	137.00	135.00	0	3,883	0.00%
2023/04/19	4	139.25	3	138.67	138.00	1	3,863	0.03%
2023/04/18	16	140.56	4	138.63	138.00	12	3,838	0.31%
2023/04/17	3	142.50	2	140.75	142.50	1	3,803	0.03%
2023/04/14	3	142.00	4	143.63	140.00	-1	3,739	-0.03%
2023/04/13	7	140.29	0	0.00	136.50	7	3,639	0.19%
2023/04/12	3	142.33	6	140.25	141.50	-3	3,592	-0.08%
2023/04/11	2	136.00	0	0.00	135.50	2	3,426	0.06%
2023/04/10	4	133.00	0	0.00	133.00	4	3,410	0.12%
2023/04/07	3	134.50	0	0.00	134.50	3	3,429	0.09%
2023/04/06	3	132.00	5	132.20	132.00	-2	3,418	-0.06%
2023/03/31	5	136.70	0	0.00	135.00	5	3,427	0.15%
2023/03/28	3	137.67	1	135.00	136.00	2	3,412	0.06%
2023/03/27	2	145.50	171	143.16	143.00	-169	3,333	-5.07%	大賣/鉅額交易
2023/03/24	22	143.14	1,089	143.51	146.00	-1,067	3,268	-32.64%	大賣/鉅額交易
2023/03/23	1,238	146.74	55.1	145.44	144.00	1,182.9	3,118	37.93%	大買/鉅額交易
2023/03/22	54.1	142.35	21	139.83	143.00	33.1	2,602	1.27%
2023/03/21	7	126.29	13	126.50	130.00	-6	2,330	-0.26%
2023/03/17	5	118.30	0	0.00	118.00	5	2,358	0.21%
2023/03/16	0	0.00	2	117.00	117.50	-2	2,409	-0.08%
2023/03/15	0	0.00	1	121.00	119.00	-1	2,473	-0.04%
2023/03/10	0	124.00	1	119.50	120.00	-1	2,660	-0.04%
2023/03/09	7	125.50	5	126.60	124.00	2	2,908	0.07%
2023/03/08	8	124.50	0	0.00	126.50	8	3,030	0.26%
2023/03/03	1	121.50	0	0.00	121.00	1	3,226	0.03%
2023/03/01	9	124.00	1	125.00	125.00	8	3,266	0.24%
2023/02/24	2	124.01	52	123.63	123.50	-50	3,335	-1.50%
2023/02/23	3	123.50	2	124.75	125.50	1	3,438	0.03%
2023/02/22	1	121.00	0	0.00	120.50	1	3,456	0.03%
2023/02/17	1	121.50	0	0.00	121.50	1	3,684	0.03%
2023/02/16	0	0.00	1	122.00	122.50	-1	3,709	-0.03%
2023/02/13	1	120.50	0	0.00	120.50	1	3,767	0.03%
2023/02/09	0	0.00	0	125.00	124.50	0	3,799	0.00%
2023/02/08	4	126.50	5	127.10	126.00	-1	3,780	-0.03%
2023/02/07	1	123.00	2	123.00	123.00	-1	3,673	-0.03%
2023/02/06	2	118.00	0	0.00	118.50	2	3,613	0.06%
2023/02/02	0	0.00	1	126.00	124.50	-1	3,525	-0.03%
2023/02/01	0	0.00	6	124.92	124.50	-6	3,484	-0.17%
2023/01/31	3	122.17	3	124.00	124.00	0	3,459	0.00%
2023/01/17	1	117.00	0	0.00	116.50	1	3,355	0.03%
2023/01/12	0	0.00	3	114.83	113.50	-3	3,322	-0.09%
2023/01/11	0	0.00	1	116.50	114.00	-1	3,316	-0.03%
2023/01/10	2	119.00	2	120.25	116.50	0	3,292	0.00%
2023/01/05	1	117.00	0	0.00	117.50	1	3,147	0.03%
2022/12/27	0	0.00	1	119.00	119.00	-1	2,989	-0.03%
2022/12/19	1	116.00	1	118.50	118.00	0	2,819	0.00%
2022/12/16	1	116.50	0	0.00	117.00	1	2,798	0.04%
2022/12/14	2	119.00	1	118.00	118.50	1	2,771	0.04%
2022/12/13	1	117.50	0	0.00	117.00	1	2,713	0.04%
2022/12/12	18	115.22	3	117.50	118.00	15	2,675	0.56%
2022/12/09	22	117.75	35	116.59	116.50	-13	2,615	-0.50%
2022/12/08	1	129.00	4	128.75	129.00	-3	2,511	-0.12%
2022/12/05	2	129.50	0	0.00	130.50	2	2,338	0.09%
2022/12/02	2	129.50	5	128.30	129.50	-3	2,288	-0.13%
2022/12/01	2	123.50	3	126.33	126.50	-1	2,176	-0.05%
2022/11/30	3	115.50	3	116.67	119.50	0	1,891	0.00%
2022/11/29	1	108.50	6	108.75	109.50	-5	1,721	-0.29%
2022/11/28	2	113.25	1	111.00	111.00	1	1,690	0.06%
2022/11/25	8	111.25	8	113.81	112.50	0	1,628	0.00%
2022/11/24	30	107.75	1	108.00	109.00	29	1,512	1.92%
2022/11/23	0	0.00	6	108.50	109.00	-6	1,491	-0.40%
2022/11/22	0	0.00	37	107.74	108.50	-37	1,453	-2.55%
2022/11/21	5	106.20	5	107.40	107.50	0	1,380	0.00%
2022/11/18	1	103.00	14	103.32	103.00	-13	1,243	-1.05%
2022/11/17	3	104.00	4	104.13	105.00	-1	1,191	-0.08%
2022/11/16	6	100.65	19	100.50	102.50	-13	1,066	-1.22%
2022/11/15	0	0.00	2	95.30	95.00	-2	911	-0.22%
2022/11/14	1	94.90	0	0.00	94.40	1	899	0.11%
2022/11/11	2	93.90	0	0.00	93.50	2	880	0.23%
2022/11/08	30	93.62	0	0.00	93.50	30	823	3.64%
2022/11/03	0	0.00	1	87.10	87.60	-1	804	-0.12%
2022/10/25	0	0.00	1	81.90	80.20	-1	833	-0.12%
2022/10/21	1	80.50	0	0.00	80.00	1	845	0.12%
2022/10/13	1	78.00	0	0.00	77.60	1	907	0.11%
2022/10/05	1	86.30	0	0.00	85.40	1	973	0.10%
2022/10/04	1	84.50	0	0.00	85.20	1	977	0.10%
2022/09/26	3	84.20	3	83.70	84.20	0	1,014	0.00%
2022/09/19	0	0.00	5	92.00	91.80	-5	1,078	-0.46%
2022/09/16	0	0.00	5	93.90	93.10	-5	1,088	-0.46%
2022/09/15	2	94.30	0	0.00	93.40	2	1,117	0.18%
2022/09/13	10	92.95	2	93.50	93.00	8	1,153	0.69%
2022/09/08	3	88.97	2	88.85	89.80	1	1,196	0.08%
2022/09/07	2	89.00	0	0.00	88.50	2	1,205	0.17%
2022/09/05	1	91.90	0	0.00	91.10	1	1,231	0.08%
2022/08/19	1	98.20	0	0.00	97.90	1	1,381	0.07%
2022/08/17	0	0.00	3	95.80	95.50	-3	1,405	-0.21%
2022/08/12	0	0.00	1	94.70	96.30	-1	1,397	-0.07%
2022/08/11	6	97.22	2	95.50	94.30	4	1,399	0.29%
2022/08/08	0	0.00	1	92.90	93.60	-1	1,449	-0.07%
2022/08/04	0	0.00	2	90.40	90.20	-2	1,694	-0.12%
2022/08/03	0	0.00	3	89.00	87.90	-3	1,692	-0.18%
2022/08/02	5	91.18	0	0.00	91.50	5	1,688	0.30%
2022/07/28	0	0.00	1	91.10	90.60	-1	1,718	-0.06%
2022/07/26	1	89.50	0	0.00	88.80	1	1,710	0.06%
2022/07/22	0	0.00	2	90.60	90.80	-2	1,691	-0.12%
2022/07/19	0	0.00	1	83.70	84.60	-1	1,652	-0.06%
2022/07/13	1	79.40	1	79.50	79.60	0	1,603	0.00%
2022/07/08	0	0.00	1	82.00	82.20	-1	1,600	-0.06%
2022/07/06	1	77.80	1	77.00	77.00	0	1,571	0.00%
2022/07/01	1	80.00	0	0.00	78.90	1	1,562	0.06%
2022/06/30	0	0.00	19	85.86	85.10	-19	1,522	-1.25%
2022/06/29	1	88.30	1	88.60	89.10	0	1,503	0.00%
2022/06/23	0	0.00	1	87.50	87.00	-1	1,477	-0.07%
2022/06/22	2	89.75	0	0.00	88.90	2	1,445	0.14%
2022/06/17	1	99.00	1	99.60	99.90	0	1,357	0.00%
2022/06/15	0	0.00	1	103.50	103.50	-1	1,324	-0.08%
2022/06/09	2	106.25	0	0.00	106.00	2	1,243	0.16%
2022/06/08	0	0.00	1	108.00	107.50	-1	1,217	-0.08%
2022/06/02	1	104.50	0	0.00	103.00	1	1,184	0.08%
2022/05/31	0	0.00	0	105.50	105.50	0	1,165	0.00%
2022/05/30	0	0.00	1	105.50	106.00	-1	1,153	-0.09%
2022/05/26	0	103.00	0	0.00	103.00	0	1,096	0.00%
2022/05/24	1	98.20	0	0.00	98.20	1	1,066	0.09%
2022/05/23	0	0.00	5	101.10	100.50	-5	1,057	-0.47%
2022/05/19	0	0.00	9	97.50	101.50	-9	1,042	-0.86%
2022/05/18	0	0.00	1	100.50	100.50	-1	1,026	-0.10%
2022/05/13	11	101.54	1	100.50	101.50	10	923	1.08%
2022/05/12	15	100.67	11	101.81	99.90	4	783	0.51%
2022/05/10	5	90.90	5	92.54	93.30	0	676	0.00%
2022/05/09	1	91.20	0	0.00	90.10	1	673	0.15%
2022/05/06	0	0.00	2	94.00	93.70	-2	664	-0.30%
2022/05/05	0	0.00	1	91.40	94.90	-1	653	-0.15%
2022/04/29	2	90.80	0	0.00	90.20	2	680	0.29%
2022/04/28	0	0.00	1	88.90	89.50	-1	706	-0.14%
2022/04/27	1	86.80	0	0.00	87.50	1	766	0.13%
2022/04/25	1	90.30	0	0.00	90.10	1	892	0.11%
2022/04/21	0	0.00	150	95.99	96.20	-150	1,274	-11.77%	大賣/鉅額交易
2022/04/12	0	96.10	4	94.73	95.20	-4	1,576	-0.25%
2022/04/11	0	0.00	3	96.00	95.60	-3	1,633	-0.18%
2022/04/07	1	100.50	31	99.56	99.00	-30	1,628	-1.84%
2022/04/06	1	101.50	1	102.00	102.00	0	1,631	0.00%
2022/04/01	1	102.00	0	0.00	102.00	1	1,645	0.06%
2022/03/18	0	0.00	1	102.00	104.00	-1	1,846	-0.05%
2022/03/17	0	0.00	1	100.50	102.50	-1	1,847	-0.05%
2022/03/15	0	0.00	6	98.00	97.70	-6	1,871	-0.32%
2022/03/14	0	0.00	1	101.00	100.50	-1	1,886	-0.05%
2022/03/10	1	102.00	0	0.00	102.00	1	1,901	0.05%
2022/03/08	1	98.00	9	97.93	96.80	-8	1,923	-0.42%
2022/03/07	1	100.50	0	0.00	101.00	1	1,918	0.05%
2022/02/23	0	0.00	1	109.00	109.00	-1	2,034	-0.05%
2022/02/22	2	107.50	0	0.00	107.50	2	2,065	0.10%
2022/02/17	0	0.00	15	109.80	109.00	-15	2,164	-0.69%
2022/02/15	3	111.50	0	0.00	109.50	3	2,252	0.13%
2022/02/14	0	0.00	2	110.50	110.50	-2	2,272	-0.09%
2022/02/11	0	0.00	2	115.00	114.00	-2	2,278	-0.09%
2022/02/09	1	111.00	0	0.00	113.00	1	2,312	0.04%
2022/02/08	0	0.00	1	111.50	111.00	-1	2,389	-0.04%
2022/01/26	1	107.00	0	0.00	106.50	1	2,500	0.04%
2022/01/25	3	108.50	1	106.50	106.50	2	2,581	0.08%
2022/01/24	1	109.00	0	0.00	110.00	1	2,691	0.04%
2022/01/21	2	111.75	2	111.00	110.50	0	2,778	0.00%
2022/01/20	2	111.50	0	0.00	112.00	2	2,876	0.07%
2022/01/19	1	115.00	2	116.50	115.00	-1	2,869	-0.03%
2022/01/18	0	0.00	10	119.00	119.00	-10	2,989	-0.33%
2022/01/17	19	122.55	10	123.50	121.50	9	2,950	0.30%
2022/01/14	0	0.00	26	119.90	118.50	-26	2,820	-0.92%
2022/01/13	4	118.50	5	119.30	119.50	-1	2,709	-0.04%
2022/01/11	0	0.00	1	118.50	114.50	-1	2,802	-0.04%
2022/01/10	0	0.00	2	113.50	116.50	-2	2,759	-0.07%
2022/01/07	3	110.17	1	111.00	111.00	2	2,746	0.07%
2022/01/06	2	113.00	3	113.33	113.00	-1	2,743	-0.04%
2022/01/05	3	115.50	0	0.00	115.50	3	2,757	0.11%
2022/01/04	1	120.50	0	0.00	118.50	1	2,782	0.04%
2021/12/30	0	0.00	5	117.00	116.50	-5	2,793	-0.18%
2021/12/29	1	114.50	0	0.00	115.50	1	2,807	0.04%
2021/12/28	1	117.00	0	0.00	115.50	1	2,874	0.03%
2021/12/27	1	116.00	1	118.00	116.50	0	2,980	0.00%
2021/12/23	4	117.25	0	0.00	116.00	4	3,089	0.13%
2021/12/22	3	116.83	2	116.50	117.00	1	3,118	0.03%
2021/12/20	1	114.50	0	0.00	114.50	1	3,123	0.03%
2021/12/17	2	115.50	0	0.00	115.50	2	3,173	0.06%
2021/12/16	15	114.10	11	114.91	115.00	4	3,226	0.12%
2021/12/14	1	108.50	0	0.00	108.00	1	3,479	0.03%
2021/12/13	3	110.50	0	0.00	111.00	3	3,592	0.08%
2021/12/10	2	111.00	0	0.00	111.00	2	3,699	0.05%
2021/12/09	1	111.00	0	0.00	111.00	1	3,790	0.03%
2021/12/08	0	0.00	3	113.50	114.50	-3	3,794	-0.08%
2021/12/07	1	110.50	0	0.00	110.50	1	3,811	0.03%
2021/12/06	1	111.00	0	0.00	112.00	1	3,861	0.03%
2021/12/03	1	110.00	1	113.00	113.00	0	3,931	0.00%
2021/12/02	1	109.00	0	0.00	109.00	1	3,986	0.03%
2021/11/29	0	0.00	3	110.67	111.50	-3	4,267	-0.07%
2021/11/26	3	111.33	2.1	111.02	110.50	0.9	4,364	0.02%
2021/11/25	3	114.83	0	0.00	115.00	3	4,481	0.07%
2021/11/24	1	115.50	0	0.00	116.00	1	4,646	0.02%
2021/11/23	0	0.00	1	118.00	116.50	-1	4,773	-0.02%
2021/11/19	2	118.00	21	117.50	117.50	-19	5,223	-0.36%
2021/11/18	13	119.35	0	0.00	118.50	13	5,434	0.24%
2021/11/17	0	0.00	3	122.00	121.00	-3	5,565	-0.05%
2021/11/16	1	121.50	12	121.00	120.00	-11	6,052	-0.18%
2021/11/15	10	123.00	7	119.57	123.50	3	6,597	0.05%
2021/11/12	2	117.50	9	119.67	115.00	-7	6,774	-0.10%
2021/11/11	2	120.50	16	119.97	119.00	-14	6,835	-0.21%
2021/11/10	2	122.50	12	122.04	122.50	-10	6,912	-0.14%
2021/11/08	2	122.00	2	121.50	121.50	0	7,156	0.00%
2021/11/05	3	125.16	2.1	124.76	125.00	0.9	7,227	0.01%
2021/11/04	0.1	126.50	1	127.50	127.50	-0.9	7,276	-0.01%
2021/11/03	0	0.00	3	125.50	124.00	-3	7,331	-0.04%
2021/11/02	6	121.92	7	126.79	121.00	-1	7,415	-0.01%
2021/11/01	52	130.49	15	129.07	128.50	37	7,473	0.50%
2021/10/29	19.1	126.82	14	127.11	128.00	5.1	7,451	0.07%
2021/10/28	8	125.50	17	126.88	127.00	-9	7,657	-0.12%
2021/10/27	4	121.63	3	123.33	123.50	1	8,018	0.01%
2021/10/26	6	120.92	102.1	120.87	121.50	-96.1	8,164	-1.18%	大賣/
2021/10/25	1	116.50	0	0.00	119.50	1	8,196	0.01%
2021/10/22	8	117.94	2	119.25	119.00	6	8,280	0.07%
2021/10/21	5	120.70	12	123.42	120.00	-7	8,378	-0.08%
2021/10/20	1.1	123.02	67	123.90	125.00	-66	8,616	-0.77%
2021/10/15	0	0.00	3	115.17	115.00	-3	8,634	-0.03%
2021/10/14	0	0.00	1	114.00	112.00	-1	8,716	-0.01%
2021/10/13	4	111.88	0	0.00	109.50	4	8,810	0.05%
2021/10/12	3	115.33	1	114.50	114.00	2	8,903	0.02%
2021/10/08	3	116.50	10	117.10	118.00	-7	8,975	-0.08%
2021/10/07	1	116.00	1	111.00	116.00	0	9,154	0.00%
2021/10/06	1	108.50	4	108.88	108.50	-3	9,458	-0.03%
2021/10/05	5	101.14	19	108.95	110.50	-14	9,615	-0.15%
2021/10/04	16	110.16	7.1	107.64	106.50	8.9	9,607	0.09%
2021/10/01	11	118.82	6	118.25	117.00	5	9,629	0.05%
2021/09/30	56.1	120.99	56	121.19	121.00	0.1	9,826	0.00%
2021/09/29	17	118.71	4	117.00	116.00	13	9,791	0.13%
2021/09/28	3	120.00	0	0.00	119.50	3	9,830	0.03%
2021/09/27	3	122.17	40	122.00	122.00	-37	9,839	-0.38%
2021/09/24	31	121.97	43	122.60	124.00	-12	9,883	-0.12%
2021/09/23	46	121.90	3	122.50	119.50	43	9,870	0.44%
2021/09/22	3	119.00	53	121.50	121.50	-50	9,829	-0.51%
2021/09/17	79	119.28	65	121.60	122.00	14	9,792	0.14%
2021/09/16	63	120.82	12	116.17	116.00	51	9,647	0.53%
2021/09/15	22	121.50	6	120.83	121.00	16	9,633	0.17%
2021/09/14	14	125.54	30	124.62	125.00	-16	9,625	-0.17%
2021/09/13	16	129.75	1	130.00	129.00	15	9,595	0.16%
2021/09/10	4	130.50	8	131.25	133.50	-4	9,675	-0.04%
2021/09/09	2	131.00	1	132.50	131.50	1	9,770	0.01%
2021/09/08	2	133.00	1	132.50	130.50	1	9,784	0.01%
2021/09/07	1	135.50	0	0.00	136.00	1	9,817	0.01%
2021/09/06	3	140.00	1	138.00	139.00	2	10,054	0.02%
2021/09/03	10	144.95	33	147.70	143.50	-23	10,156	-0.23%
2021/09/02	12	147.71	11	150.32	144.50	1	10,227	0.01%
2021/09/01	30	146.98	7	149.07	150.00	23	10,176	0.23%
2021/08/31	6	150.17	2	148.25	148.50	4	10,064	0.04%
2021/08/30	8	148.19	5	149.90	152.50	3	9,948	0.03%
2021/08/27	10	143.50	8	145.81	145.00	2	9,773	0.02%
2021/08/26	56	144.82	204	145.32	146.50	-148	9,650	-1.53%	大賣/鉅額交易
2021/08/25	20	154.88	8.1	155.54	155.00	11.9	9,336	0.13%
2021/08/24	40.1	162.84	68	167.72	160.00	-27.9	9,217	-0.30%
2021/08/23	50	158.89	63	159.27	160.00	-13	8,997	-0.14%
2021/08/20	252	164.03	27.1	159.22	157.50	224.9	8,834	2.55%	大買/鉅額交易
2021/08/19	43	154.66	32	157.59	154.00	11	8,367	0.13%
2021/08/18	0.1	145.00	10	143.25	146.00	-9.9	7,821	-0.13%
2021/08/17	4	134.25	2	133.00	133.00	2	7,628	0.03%
2021/08/16	8	136.69	10	135.75	136.50	-2	7,558	-0.03%
2021/08/13	6	140.42	5.1	148.94	139.00	0.9	7,469	0.01%
2021/08/12	0.1	143.50	19	145.55	144.50	-18.9	7,343	-0.26%
2021/08/11	6	140.42	4	139.25	137.50	2	7,247	0.03%
2021/08/10	14	140.39	14	142.75	146.50	0	7,180	0.00%
2021/08/09	5	149.29	92	150.54	145.50	-87	7,099	-1.23%
2021/08/06	4	154.13	10	154.45	153.00	-6	7,026	-0.09%
2021/08/05	7	166.14	1	167.00	160.50	6	6,942	0.09%
2021/08/04	3	164.67	5	164.30	165.50	-2	6,896	-0.03%
2021/08/03	12	167.13	22.1	170.66	168.00	-10.1	6,888	-0.15%
2021/08/02	177.1	170.11	87	168.84	169.00	90.1	6,612	1.36%	大買/
2021/07/30	5	153.00	17	156.21	155.50	-12	6,183	-0.19%
2021/07/29	7	145.79	100	150.81	151.00	-93	6,024	-1.54%
2021/07/28	8	142.63	31	143.40	142.50	-23	5,871	-0.39%
2021/07/27	29	150.24	7	146.93	146.00	22	5,843	0.38%
2021/07/26	7	153.57	36	153.35	156.50	-29	5,752	-0.50%
2021/07/23	2	145.00	3	145.67	146.00	-1	5,509	-0.02%
2021/07/22	37	143.76	33	144.05	144.00	4	5,459	0.07%
2021/07/21	3	140.83	13	141.96	142.00	-10	5,497	-0.18%
2021/07/20	7	140.14	7	143.14	138.00	0	5,480	0.00%
2021/07/19	26	143.42	1	142.50	142.50	25	5,504	0.45%
2021/07/16	7	149.43	7	151.14	148.00	0	5,634	0.00%
2021/07/15	27	149.02	8	151.00	149.00	19	5,743	0.33%
2021/07/14	132	148.70	146	148.73	153.00	-14	5,836	-0.24%	大買/大賣/
2021/07/13	29	144.02	43	142.59	145.00	-14	5,708	-0.25%
2021/07/12	43	133.14	8	134.88	139.00	35	5,417	0.65%
2021/07/09	9	131.72	6	131.00	131.00	3	5,365	0.06%
2021/07/08	17	135.71	9.1	135.67	134.00	7.9	5,441	0.15%
2021/07/07	11.1	135.77	19	138.26	140.00	-7.9	5,481	-0.14%
2021/07/06	4	134.25	15	134.67	133.00	-11	5,522	-0.20%
2021/07/05	16	130.88	4	134.49	133.00	12	5,913	0.20%
2021/07/02	0	0.00	2	129.50	128.50	-2	6,265	-0.03%
2021/07/01	7	128.00	21	126.76	125.50	-14	6,354	-0.22%
2021/06/30	30	130.67	16	129.69	132.00	14	6,325	0.22%
2021/06/29	18	130.08	18	130.61	129.00	0	6,404	0.00%
2021/06/28	19	129.74	34	133.03	133.00	-15	6,434	-0.23%
2021/06/25	9	134.00	5	132.50	132.50	4	6,556	0.06%
2021/06/24	4	132.25	14	134.50	136.00	-10	6,503	-0.15%
2021/06/23	10	132.00	4	132.50	134.50	6	6,406	0.09%
2021/06/22	0	0.00	36	131.54	127.50	-36	6,324	-0.57%
2021/06/21	6	130.75	8	131.69	128.00	-2	6,272	-0.03%
2021/06/18	32	136.81	14	137.36	137.00	18	6,206	0.29%
2021/06/17	27	133.72	15	132.10	135.00	12	6,095	0.20%
2021/06/16	24	131.88	28.1	132.53	132.50	-4.1	6,034	-0.07%
2021/06/15	121.1	132.66	97	132.61	132.50	24.1	5,943	0.41%	大買/
2021/06/11	13	123.31	11	123.00	125.00	2	5,677	0.04%
2021/06/10	18	118.94	11.1	119.13	118.00	6.9	5,530	0.12%
2021/06/09	3.1	118.97	28	117.93	121.50	-24.9	5,412	-0.46%
2021/06/07	12	107.33	9	108.83	110.50	3	5,325	0.06%
2021/06/04	3	108.83	0	0.00	108.50	3	5,314	0.06%
2021/06/02	2	109.50	3	113.33	111.00	-1	5,325	-0.02%
2021/06/01	0	0.00	3	113.00	113.00	-3	5,309	-0.06%
2021/05/27	6	109.92	11	109.32	107.50	-5	5,387	-0.09%
2021/05/25	15	107.17	12	107.71	107.50	3	5,382	0.06%
2021/05/24	8	101.73	9	101.63	104.50	-1	5,393	-0.02%
2021/05/20	0	0.00	11	97.18	96.70	-11	5,480	-0.20%
2021/05/19	22	98.86	13	99.43	98.90	9	5,517	0.16%
2021/05/18	3	91.10	5	95.18	96.80	-2	5,515	-0.04%
2021/05/17	3	91.27	1	92.10	88.00	2	5,549	0.04%
2021/05/14	2	99.85	0	0.00	97.20	2	5,515	0.04%
2021/05/13	2	100.05	35	99.25	99.00	-33	5,493	-0.60%
2021/05/12	3	103.17	17	100.38	99.90	-14	5,461	-0.26%
2021/05/11	1	112.50	8	110.75	109.00	-7	5,391	-0.13%
2021/05/10	5	122.50	5	119.90	119.00	0	5,343	0.00%
2021/05/07	4	118.75	6	120.92	125.00	-2	5,364	-0.04%
2021/05/06	4	115.63	2	113.75	114.00	2	5,377	0.04%
2021/05/05	9	118.17	17	119.03	114.50	-8	5,394	-0.15%
2021/05/04	21	122.79	20	121.98	121.00	1	5,542	0.02%
2021/05/03	14	132.71	15	132.67	126.50	-1	5,564	-0.02%
2021/04/29	11	136.05	9	137.56	136.50	2	5,807	0.03%
2021/04/28	9	139.00	18	138.53	138.50	-9	5,874	-0.15%
2021/04/27	26	139.29	28	138.88	137.50	-2	6,178	-0.03%
2021/04/26	4	137.00	3	137.00	137.00	1	6,454	0.02%
2021/04/23	13	133.38	5	135.70	138.50	8	6,454	0.12%
2021/04/22	21	135.33	74	142.20	131.50	-53	6,439	-0.82%
2021/04/21	40	139.80	45	140.17	140.00	-5	6,306	-0.08%
2021/04/20	123	136.28	58	136.71	137.00	65	6,202	1.05%	大買/
2021/04/19	32	129.95	32	129.38	130.50	0	6,241	0.00%
2021/04/16	22	127.57	17	129.56	125.50	5	6,432	0.08%
2021/04/15	32	126.30	27	127.63	127.00	5	6,455	0.08%
2021/04/14	30	123.40	9	125.39	121.50	21	6,342	0.33%
2021/04/13	57	130.25	28.5	132.60	127.00	28.5	6,256	0.46%
2021/04/12	94	136.12	635.7	130.65	128.00	-541.7	6,102	-8.88%	大賣/鉅額交易
2021/04/09	458.7	146.73	212.7	149.06	142.00	246	5,857	4.20%	大買/大賣/鉅額交易
2021/04/08	433.8	137.31	63	135.87	140.00	370.8	5,478	6.77%	大買/鉅額交易
2021/04/07	15	126.57	6	123.92	127.50	9	5,050	0.18%
2021/04/06	3	120.00	2	120.50	120.00	1	4,938	0.02%
2021/04/01	7	122.43	6	123.50	121.50	1	4,915	0.02%
2021/03/31	6	122.17	2	123.25	124.00	4	4,804	0.08%
2021/03/30	9	121.94	7	122.29	122.00	2	4,744	0.04%
2021/03/29	1	117.00	2	117.00	117.00	-1	4,583	-0.02%
2021/03/26	0	0.00	1	116.00	117.00	-1	4,595	-0.02%
2021/03/23	15	119.10	7	118.14	117.50	8	4,577	0.17%
2021/03/22	0	0.00	5	118.50	117.00	-5	4,558	-0.11%
2021/03/19	0	0.00	4	117.50	118.00	-4	4,561	-0.09%
2021/03/17	1	119.50	0	0.00	117.50	1	4,591	0.02%
2021/03/12	0	0.00	2	114.50	114.50	-2	4,679	-0.04%
2021/03/11	1	113.00	1	114.00	113.50	0	4,734	0.00%
2021/03/08	1	109.00	0	0.00	109.00	1	4,840	0.02%
2021/03/05	1.1	112.00	0	0.00	111.50	1.1	4,888	0.02%
2021/03/04	1	111.50	1	110.50	111.00	0	4,938	0.00%
2021/03/03	3	111.67	1	112.00	112.00	2	4,940	0.04%
2021/03/02	2	115.50	0	0.00	114.50	2	4,915	0.04%
2021/02/26	6	118.83	0	0.00	118.00	6	4,977	0.12%
2021/02/25	3	120.00	1	120.50	121.50	2	5,067	0.04%
2021/02/24	1	119.50	196	122.50	119.00	-195	5,158	-3.78%	大賣/鉅額交易
2021/02/23	103	124.43	8	124.13	123.00	95	5,285	1.80%	大買/
2021/02/22	103	122.92	4	123.00	123.00	99	5,316	1.86%	大買/
2021/02/19	4.1	118.00	1	117.50	120.00	3.1	5,338	0.06%
2021/02/18	0	0.00	1	117.00	117.00	-1	5,602	-0.02%
2021/02/17	0	0.00	3	112.67	114.50	-3	5,912	-0.05%
2021/02/05	0	0.00	1	107.50	107.50	-1	5,970	-0.02%
2021/02/04	0	0.00	2	105.75	106.50	-2	6,105	-0.03%
2021/02/03	5	107.50	2	109.50	107.00	3	6,234	0.05%
2021/02/02	1	110.00	0	0.00	109.50	1	6,334	0.02%
2021/02/01	4	105.50	0	0.00	106.00	4	6,524	0.06%
2021/01/29	8	110.06	1	107.00	108.00	7	6,785	0.10%
2021/01/28	5.1	113.33	0	0.00	112.00	5.1	6,863	0.07%
2021/01/27	0.1	120.00	3	120.17	117.00	-3	6,812	-0.04%
2021/01/26	18	123.06	5	120.00	118.50	13	6,774	0.19%
2021/01/25	4	129.38	4	130.63	129.50	0	6,587	0.00%
2021/01/22	7	131.21	14	129.68	130.00	-7	6,491	-0.11%
2021/01/21	5.2	124.57	3	123.50	124.00	2.2	6,220	0.03%
2021/01/20	20	126.00	20	126.75	124.00	0	6,102	0.00%
2021/01/19	36	125.35	34	126.35	128.00	2	5,762	0.03%
2021/01/18	42	116.55	41	117.00	118.50	1	5,397	0.02%
2021/01/15	7	115.86	209	117.52	114.00	-202	5,394	-3.74%	大賣/鉅額交易
2021/01/14	115	121.71	276	120.95	120.50	-161	5,309	-3.03%	大買/大賣/鉅額交易
2021/01/13	255	120.07	51	118.56	121.50	204	5,213	3.91%	大買/鉅額交易
2021/01/12	52	119.69	70	121.77	117.00	-18	5,098	-0.35%
2021/01/11	165	122.59	17	119.32	123.00	148	4,869	3.04%	大買/鉅額交易
2021/01/08	12	110.04	12	111.50	112.00	0	4,619	0.00%
2021/01/07	2	106.00	10	106.50	106.50	-8	4,556	-0.18%
2021/01/06	12	108.54	0	0.00	106.00	12	4,565	0.26%
2021/01/05	4	109.38	0	0.00	108.50	4	4,531	0.09%
2021/01/04	3	110.50	0	0.00	111.50	3	4,543	0.07%
2020/12/31	10	112.80	10	113.50	112.50	0	4,531	0.00%
2020/12/30	2	109.00	0	0.00	109.50	2	4,467	0.04%
2020/12/29	1	107.50	0	0.00	108.00	1	4,502	0.02%
2020/12/28	3	108.67	0	0.00	109.50	3	4,506	0.07%
2020/12/22	0	0.00	1	110.00	106.00	-1	4,616	-0.02%
2020/12/18	2	107.25	0	0.00	106.50	2	4,640	0.04%
2020/12/16	0	0.00	2	109.25	110.00	-2	4,710	-0.04%
2020/12/15	7	106.21	0	0.00	106.00	7	4,729	0.15%
2020/12/14	1	109.50	1	109.50	109.50	0	4,777	0.00%
2020/12/11	2	109.00	11	111.41	110.50	-9	4,891	-0.18%
2020/12/10	3	112.33	0	0.00	112.00	3	4,894	0.06%
2020/12/09	4	116.88	1	117.00	117.50	3	4,901	0.06%
2020/12/08	9	115.61	0	0.00	117.50	9	4,895	0.18%
2020/12/07	0	0.00	8	112.13	110.00	-8	4,842	-0.17%
2020/12/04	20	114.50	22	116.50	114.50	-2	4,847	-0.04%
2020/12/03	7	119.21	11	118.95	118.00	-4	4,921	-0.08%
2020/12/02	2	117.00	5	117.00	120.00	-3	4,935	-0.06%
2020/12/01	6	117.25	50	115.69	117.50	-44	4,993	-0.88%
2020/11/30	3	116.33	3	119.17	115.50	0	4,970	0.00%
2020/11/27	0	0.00	6	119.00	119.00	-6	4,961	-0.12%
2020/11/26	1	118.50	0	0.00	117.00	1	4,964	0.02%
2020/11/24	2	116.75	4	117.50	119.00	-2	4,927	-0.04%
2020/11/23	0	121.10	1	119.00	120.50	-1	4,900	-0.02%
2020/11/20	1	123.00	4	122.50	123.50	-3	4,846	-0.06%
2020/11/19	5	119.30	2	119.00	118.00	3	4,746	0.06%
2020/11/18	2	121.25	0	0.00	121.50	2	4,776	0.04%
2020/11/17	29	127.26	26	121.58	121.50	3	4,817	0.06%
2020/11/16	30	118.07	38	120.32	124.50	-8	4,669	-0.17%
2020/11/13	0	0.00	13	113.42	115.50	-13	4,448	-0.29%
2020/11/12	6	112.50	2	114.00	111.00	4	4,613	0.09%
2020/11/11	13	111.19	9	110.28	113.00	4	4,541	0.09%
2020/11/10	2	108.50	2	109.75	107.00	0	4,454	0.00%
2020/11/09	3	112.17	7	111.86	113.00	-4	4,409	-0.09%
2020/11/06	14	104.82	14	103.86	107.00	0	4,336	0.00%
2020/11/05	3	99.87	52	100.46	101.00	-49	4,137	-1.18%
2020/11/04	1	93.00	0	92.00	92.20	1	4,153	0.02%
2020/11/03	0	0.00	10	91.64	92.30	-10	4,350	-0.23%
2020/10/30	11	89.32	9	90.30	88.10	2	4,514	0.04%
2020/10/29	7	88.70	1	87.60	90.50	6	4,616	0.13%
2020/10/28	20	90.25	23	92.27	90.00	-3	4,731	-0.06%
2020/10/26	2	95.45	0	0.00	93.80	2	5,022	0.04%
2020/10/23	8	98.78	11	98.80	97.20	-3	5,396	-0.06%
2020/10/22	6	96.17	0	0.00	96.80	6	5,608	0.11%
2020/10/19	0	0.00	3	95.60	96.60	-3	6,495	-0.05%
2020/10/16	1	96.00	2	95.70	95.00	-1	6,502	-0.02%
2020/10/14	1	100.00	0	0.00	100.50	1	6,522	0.02%
2020/10/12	2	98.95	2	99.05	97.80	0	6,527	0.00%
2020/10/08	6	101.00	7	101.86	101.50	-1	6,505	-0.02%
2020/10/06	2	104.50	0	0.00	103.00	2	6,508	0.03%
2020/10/05	0	0.00	2	101.50	101.00	-2	6,513	-0.03%
2020/09/28	1	98.20	0	0.00	99.60	1	6,685	0.01%
2020/09/25	1	99.20	4	100.25	96.00	-3	6,807	-0.04%
2020/09/24	3	101.50	0	0.00	101.00	3	7,063	0.04%
2020/09/23	1	103.50	1	105.00	104.00	0	7,298	0.00%
2020/09/21	6	106.50	1	111.00	105.00	5	7,760	0.06%
2020/09/18	4	111.63	0	0.00	111.50	4	7,750	0.05%
2020/09/17	8	111.69	1	112.00	110.50	7	7,828	0.09%
2020/09/16	3	113.00	4	113.00	112.50	-1	7,804	-0.01%
2020/09/15	5	107.50	25	108.86	108.00	-20	7,700	-0.26%
2020/09/14	3	109.17	4	109.38	110.00	-1	7,689	-0.01%
2020/09/11	0	0.00	1	107.00	106.00	-1	7,639	-0.01%
2020/09/10	6	106.67	8	107.44	104.50	-2	7,606	-0.03%
2020/09/09	1	105.00	3	105.00	108.50	-2	7,609	-0.03%
2020/09/08	24	110.48	22	108.89	106.00	2	7,578	0.03%
2020/09/07	8	106.00	5	107.30	103.00	3	7,492	0.04%
2020/09/04	4	109.88	2	110.25	108.50	2	7,472	0.03%
2020/09/03	0	0.00	1	114.00	114.50	-1	7,406	-0.01%
2020/09/02	18	117.19	13	116.81	115.50	5	7,399	0.07%
2020/09/01	6	114.92	26	114.77	116.00	-20	7,370	-0.27%
2020/08/31	2	113.75	2	114.00	113.00	0	7,342	0.00%
2020/08/28	9	113.89	8	115.50	116.00	1	7,379	0.01%
2020/08/27	7	118.57	5	120.50	113.50	2	7,374	0.03%
2020/08/26	13	120.08	15	117.87	118.00	-2	7,434	-0.03%
2020/08/25	5	116.50	5	117.90	117.50	0	7,555	0.00%
2020/08/24	13	115.96	7	115.29	115.50	6	7,492	0.08%
2020/08/20	32	109.28	39	106.79	105.50	-7	7,291	-0.10%
2020/08/19	21	119.24	18	116.25	116.00	3	7,141	0.04%
2020/08/18	58	117.96	110	117.25	122.00	-52	7,055	-0.74%	大賣/
2020/08/17	13	127.50	3	127.33	127.00	10	6,806	0.15%
2020/08/14	19	131.13	17	131.71	133.00	2	6,785	0.03%
2020/08/13	4	129.75	0	0.00	130.00	4	6,799	0.06%
2020/08/12	46	128.62	22	125.91	131.00	24	6,749	0.36%
2020/08/11	12	130.08	8	131.81	127.00	4	6,637	0.06%
2020/08/10	11	130.95	6	130.17	130.00	5	6,680	0.07%
2020/08/07	64	134.14	42	141.60	131.50	22	6,637	0.33%
2020/08/06	15	144.93	9	147.89	146.00	6	6,596	0.09%
2020/08/05	36	148.57	34	148.88	149.00	2	6,536	0.03%
2020/08/04	17	144.76	14	144.71	145.00	3	6,507	0.05%
2020/08/03	26	153.12	71	152.35	149.00	-45	6,400	-0.70%
2020/07/31	24	149.21	18	148.64	150.50	6	6,271	0.10%
2020/07/30	25	149.50	25.5	149.98	150.00	-0.5	6,200	-0.01%
2020/07/29	72	148.03	55	148.55	153.00	17	6,062	0.28%
2020/07/28	42	150.52	39	146.21	139.50	3	5,667	0.05%
2020/07/27	70	158.35	46	155.79	154.50	24	5,405	0.44%
2020/07/24	38	156.41	97	153.87	159.50	-59	4,974	-1.19%
2020/07/23	4	141.25	0	0.00	145.00	4	4,511	0.09%
2020/07/21	15	130.00	50	130.00	135.00	-35	4,446	-0.79%
2020/07/17	27	120.74	0	0.00	122.00	27	4,403	0.61%
2020/07/16	13	122.73	0.7	122.00	123.00	12.3	4,414	0.28%
2020/07/15	10	130.00	0.1	128.50	129.00	9.9	4,403	0.23%
2020/07/14	3	133.50	0	0.00	132.00	3	4,442	0.07%
2020/07/13	3	139.67	0.3	139.50	140.00	2.7	4,452	0.06%
2020/07/10	0	0.00	32	131.88	136.00	-32	4,446	-0.72%
2020/07/09	140.3	140.76	12	141.33	141.50	128.3	4,416	2.90%	大買/鉅額交易
2020/07/08	0	0.00	15	129.00	129.00	-15	4,276	-0.35%
2020/07/07	34	117.16	40	117.24	117.50	-6	4,259	-0.14%
2020/07/06	6	116.33	8	117.13	117.50	-2	4,226	-0.05%
2020/07/03	62	115.58	26	112.67	113.50	36	4,118	0.87%
2020/07/02	36	106.61	40	110.11	111.00	-4	3,810	-0.10%
2020/07/01	25	96.19	37	98.85	101.00	-12	3,548	-0.34%
2020/06/30	12	92.18	26	91.52	92.00	-14	3,226	-0.43%
2020/06/29	4	84.78	0	0.00	86.20	4	3,039	0.13%
2020/06/24	0	0.00	4	86.55	86.60	-4	3,018	-0.13%
2020/06/23	1	84.10	7	84.03	84.10	-6	2,929	-0.20%
2020/06/22	40	82.60	0	0.00	82.20	40	2,921	1.37%
2020/06/19	1	82.20	0	0.00	81.50	1	2,916	0.03%
2020/06/16	6	82.25	9	81.64	81.70	-3	2,902	-0.10%
2020/06/15	6	79.45	7	78.97	78.90	-1	2,883	-0.03%
2020/06/12	4	76.58	1	75.90	77.00	3	2,857	0.10%
2020/06/11	4	78.28	1	78.00	78.10	3	2,845	0.11%
2020/06/10	12	81.29	13	81.30	81.50	-1	2,811	-0.04%
2020/06/09	0	0.00	12	84.57	83.40	-12	2,806	-0.43%
2020/06/08	6	85.77	3	84.90	84.30	3	2,805	0.11%
2020/06/05	4	85.50	0	0.00	85.00	4	2,794	0.14%
2020/06/04	21	87.16	14	87.74	85.10	7	2,794	0.25%
2020/06/03	0	0.00	5	84.70	84.50	-5	2,744	-0.18%
2020/06/02	28	86.04	8	84.11	83.60	20	2,689	0.74%
2020/06/01	45	86.81	22	86.92	87.80	23	2,549	0.90%
2020/05/29	1	79.90	0	0.00	79.90	1	2,361	0.04%
2020/05/28	1	81.00	11	80.17	78.90	-10	2,353	-0.42%
2020/05/27	3	81.80	20	81.40	79.80	-17	2,338	-0.73%
2020/05/26	0	0.00	65	81.39	81.30	-65	2,343	-2.77%
2020/05/25	0	0.00	1	81.60	81.50	-1	2,327	-0.04%
2020/05/22	0	0.00	5	80.64	78.90	-5	2,301	-0.22%
2020/05/21	2	80.80	1	81.40	80.90	1	2,279	0.04%
2020/05/20	1	82.40	2	81.55	82.30	-1	2,232	-0.04%
2020/05/19	0	0.00	5	79.92	79.90	-5	2,198	-0.23%
2020/05/18	6	80.32	1	80.10	78.90	5	2,182	0.23%
2020/05/15	17	82.03	14	81.47	80.50	3	2,177	0.14%
2020/05/14	15	80.19	14	79.55	79.20	1	2,070	0.05%
2020/05/13	17	78.98	15	78.99	78.30	2	2,019	0.10%
2020/05/12	2	74.80	1	75.20	75.10	1	1,855	0.05%
2020/05/11	35	75.77	4	75.70	75.50	31	1,826	1.70%
2020/05/08	1	71.50	0	0.00	72.40	1	1,755	0.06%
2020/05/07	0	0.00	20	71.92	72.10	-20	1,741	-1.15%
2020/05/06	3	71.43	6	71.97	72.00	-3	1,737	-0.17%
2020/05/05	11	70.53	3	70.97	70.40	8	1,723	0.46%
2020/04/30	10	64.20	10	66.34	66.40	0	1,657	0.00%
2020/04/27	0	0.00	15	63.77	64.40	-15	1,720	-0.87%
2020/04/22	0	0.00	4	61.60	62.70	-4	1,808	-0.22%
2020/04/21	1	64.10	0	0.00	61.70	1	1,844	0.05%
2020/04/20	13	63.17	2	63.50	63.30	11	1,872	0.59%
2020/04/17	5	62.90	5	65.10	62.60	0	1,890	0.00%
2020/04/15	5	59.00	0	0.00	58.90	5	1,857	0.27%
2020/04/10	0	58.80	50	58.29	58.30	-50	1,957	-2.55%
2020/04/08	10	56.70	0	0.00	59.70	10	1,980	0.50%
2020/04/07	1	55.60	5	55.00	56.70	-4	1,951	-0.20%
2020/04/06	0	0.00	4	53.15	53.70	-4	1,957	-0.20%
2020/04/01	0	51.30	3	50.70	51.60	-3	1,965	-0.15%
2020/03/31	5	51.50	0	0.00	51.40	5	1,980	0.25%
2020/03/30	30	50.36	28	50.38	51.20	2	2,003	0.10%
2020/03/27	10	53.80	0	0.00	52.40	10	2,002	0.50%
2020/03/26	10	52.53	0	0.00	52.50	10	2,011	0.50%
2020/03/19	0	0.00	50	44.75	44.10	-50	2,159	-2.32%
2020/03/17	2	51.40	0	0.00	51.00	2	2,483	0.08%
2020/03/16	20	56.30	5	56.02	54.00	15	2,553	0.59%
2020/03/13	10	55.00	0	0.00	57.00	10	2,624	0.38%
2020/03/12	22	61.23	1	63.30	60.60	21	2,733	0.77%
2020/03/11	8	68.66	0	0.00	66.00	8	2,846	0.28%
2020/03/10	11	66.65	10	68.00	68.00	1	3,007	0.03%
2020/03/06	2	70.30	0	0.00	70.70	2	3,005	0.07%
2020/03/05	0	0.00	8	70.73	70.90	-8	3,014	-0.27%
2020/03/02	5	69.80	5	70.70	70.70	0	3,084	0.00%
2020/02/27	2	71.85	1	70.70	70.70	1	3,106	0.03%
2020/02/25	2	74.35	1	74.60	74.30	1	3,136	0.03%
2020/02/24	3	75.53	2	75.20	75.30	1	3,126	0.03%
2020/02/21	3	77.53	2	78.10	77.00	1	3,116	0.03%
2020/02/20	5	78.14	0	0.00	78.00	5	3,126	0.16%
2020/02/19	0	0.00	1	76.30	76.90	-1	3,154	-0.03%
2020/02/18	1	76.00	3	77.27	76.00	-2	3,149	-0.06%
2020/02/17	0	0.00	5	79.10	79.40	-5	3,111	-0.16%
2020/02/14	10	78.25	1	77.60	78.40	9	3,081	0.29%
2020/02/13	2	74.50	4	74.05	73.70	-2	3,019	-0.07%
2020/02/07	1	73.50	0	0.00	73.10	1	2,998	0.03%
2020/02/06	0	0.00	1	76.50	76.70	-1	2,982	-0.03%
2020/02/03	16	72.05	15	72.41	72.60	1	2,903	0.03%
2020/01/31	5	74.48	10	73.28	73.80	-5	2,878	-0.17%
2020/01/30	2	73.25	1	72.70	73.50	1	2,853	0.04%
2020/01/20	23	82.55	20	82.12	80.10	3	2,794	0.11%
2020/01/17	0	0.00	1	81.40	80.60	-1	2,733	-0.04%
2020/01/16	5	80.62	5	80.90	80.40	0	2,722	0.00%
2020/01/15	0	0.00	4	80.90	80.90	-4	2,699	-0.15%
2020/01/14	8	80.34	6	80.23	80.00	2	2,653	0.08%
2020/01/13	1	75.80	4	78.35	78.60	-3	2,605	-0.12%
2020/01/10	4	76.53	5	75.12	75.10	-1	2,563	-0.04%
2020/01/08	233	74.62	36	74.05	74.10	197	2,508	7.85%	大買/鉅額交易
2020/01/07	2	70.50	450	71.37	71.50	-448	2,421	-18.50%	大賣/鉅額交易
2020/01/06	2	73.20	0	0.00	73.10	2	2,393	0.08%
2020/01/03	5	76.26	0	0.00	75.30	5	2,364	0.21%
2019/12/30	10	79.80	0	0.00	80.30	10	2,286	0.44%
2019/12/27	5	78.60	7	78.04	78.70	-2	2,240	-0.09%
2019/12/26	9	77.71	5	78.50	77.50	4	2,218	0.18%
2019/12/25	1	77.40	0	0.00	78.50	1	2,201	0.05%
2019/12/24	0	0.00	1	77.20	76.60	-1	2,179	-0.05%
2019/12/23	0	0.00	97	77.34	75.90	-97	2,174	-4.46%
2019/12/20	6	78.17	6	78.80	78.40	0	2,136	0.00%
2019/12/19	1	79.00	0	0.00	78.50	1	2,115	0.05%
2019/12/18	5	78.78	6	80.40	78.50	-1	2,093	-0.05%
2019/12/17	9	81.19	7	82.13	80.50	2	2,059	0.10%
2019/12/16	4	80.35	5	79.50	80.00	-1	2,004	-0.05%
2019/12/13	11	79.55	20	81.14	80.00	-9	1,949	-0.46%
2019/12/12	133	81.86	38	81.02	81.50	95	1,845	5.15%	大買/
2019/12/11	9	77.64	27	77.41	77.80	-18	1,582	-1.14%
2019/12/10	10	77.09	12	76.52	76.30	-2	1,488	-0.13%
2019/12/09	30	77.07	6	76.22	78.20	24	1,409	1.70%
2019/12/06	31	73.36	30	73.57	74.10	1	1,258	0.08%
2019/12/05	23	72.10	14	71.31	72.00	9	1,124	0.80%
2019/12/04	0	0.00	13	68.64	68.70	-13	979	-1.33%
2019/12/03	16	67.14	0	0.00	68.50	16	1,074	1.49%
2019/12/02	0	0.00	2	67.30	67.10	-2	1,074	-0.19%
2019/11/29	3	68.20	3	66.90	68.00	0	1,085	0.00%
2019/11/27	2	69.40	11	68.77	67.60	-9	1,050	-0.86%
2019/11/26	2	67.00	2	67.20	67.70	0	997	0.00%
2019/11/25	1	67.30	1	66.90	67.60	0	981	0.00%
2019/11/20	0	0.00	5	65.20	64.70	-5	957	-0.52%
2019/11/18	8	66.80	2	66.20	66.00	6	1,004	0.60%
2019/11/14	1	62.80	0	0.00	62.50	1	920	0.11%
2019/11/13	1	63.30	0	0.00	62.70	1	917	0.11%
2019/11/07	1	62.00	0	0.00	61.80	1	909	0.11%
2019/11/06	1	63.60	1	64.20	62.60	0	909	0.00%
2019/10/30	1	62.50	0	0.00	62.70	1	917	0.11%
2019/10/29	0	0.00	2	62.60	62.60	-2	916	-0.22%
2019/10/23	0	0.00	1	63.10	63.00	-1	924	-0.11%
2019/10/21	0	0.00	2	61.10	60.90	-2	956	-0.21%
2019/10/18	0	0.00	1	62.10	62.00	-1	946	-0.11%
2019/10/14	1	61.50	0	0.00	61.40	1	945	0.11%
2019/09/27	0	0.00	1	63.00	62.70	-1	937	-0.11%
2019/09/23	4	67.23	2.1	65.31	65.40	1.9	972	0.19%
2019/09/20	0	0.00	2.2	65.89	65.70	-2.2	952	-0.24%
2019/09/19	3	66.80	0	0.00	66.20	3	942	0.32%
2019/09/17	0	0.00	1	65.70	65.10	-1	903	-0.11%
2019/09/16	0	0.00	1	64.70	65.10	-1	911	-0.11%
2019/09/12	1	65.20	0	0.00	65.20	1	907	0.11%
2019/09/11	1.2	66.98	1	65.40	65.40	0.2	906	0.02%
2019/09/10	0	0.00	2	65.50	66.50	-2	892	-0.22%
2019/09/09	1	66.20	3	67.20	66.20	-2	883	-0.23%
2019/09/06	2	66.45	0	0.00	67.00	2	865	0.23%
2019/09/05	7	68.07	6	67.57	66.70	1	831	0.12%
2019/09/04	2	64.40	0	0.00	64.10	2	711	0.28%
2019/09/03	2	66.40	0	0.00	66.30	2	698	0.29%
2019/08/30	0.2	64.70	0	0.00	64.90	0.2	666	0.03%
2019/08/28	1	66.40	2	66.90	65.20	-1	657	-0.15%
2019/08/27	0	0.00	1	64.70	66.70	-1	641	-0.16%
2019/08/26	0	0.00	1	63.50	63.50	-1	618	-0.16%
2019/08/22	10	67.51	7	66.66	65.90	3	613	0.49%
2019/08/14	0	0.00	1	62.10	60.80	-1	585	-0.17%
2019/08/13	2	62.40	3	61.20	61.20	-1	588	-0.17%
2019/07/25	1	69.30	0	0.00	68.40	1	613	0.16%
2019/07/24	0	0.00	1	67.70	68.60	-1	601	-0.17%
2019/07/16	1	65.00	0	0.00	65.40	1	588	0.17%
2019/07/03	0	0.00	1	66.50	65.30	-1	723	-0.14%
2019/07/02	2	67.10	0	0.00	67.10	2	764	0.26%
2019/06/28	1	62.90	1	62.20	62.60	0	935	0.00%
2019/06/24	0	0.00	0	60.50	60.70	0	951	0.00%
2019/06/21	1	62.00	0	0.00	61.00	1	963	0.10%
2019/06/19	1	59.80	0	0.00	60.00	1	1,016	0.10%
2019/06/18	0	0.00	2	58.50	58.50	-2	1,033	-0.19%
2019/06/14	2	60.40	0	0.00	59.50	2	1,178	0.17%
2019/06/05	1	57.70	2	57.95	57.70	-1	1,201	-0.08%
2019/05/31	1	59.20	0	59.30	58.90	1	1,204	0.08%
2019/05/30	0	0.00	0	58.20	58.10	0	1,204	0.00%
2019/05/23	0	0.00	1	60.30	60.40	-1	1,163	-0.09%
2019/05/16	0	0.00	0	67.40	67.40	0	1,191	0.00%
2019/05/13	0	0.00	1	66.90	66.80	-1	1,209	-0.08%
2019/05/07	1	71.70	0	0.00	71.60	1	1,249	0.08%
2019/05/03	0	0.00	1	72.50	72.90	-1	1,281	-0.08%
2019/05/02	0	0.00	1	70.20	70.40	-1	1,283	-0.08%
2019/04/29	1	71.80	2	71.70	70.20	-1	1,302	-0.08%
2019/04/26	1	70.50	0	0.00	70.10	1	1,307	0.08%
2019/04/17	11	73.24	5	73.40	73.10	6	1,566	0.38%
2019/04/15	0	0.00	4	74.05	73.00	-4	1,595	-0.25%
2019/04/11	0	0.00	2	73.20	72.90	-2	1,555	-0.13%
2019/04/08	5	79.44	4	78.70	78.10	1	1,491	0.07%
2019/04/03	22	78.38	6	78.40	78.20	16	1,444	1.11%
2019/04/02	4	78.35	3	79.47	78.50	1	1,398	0.07%
2019/04/01	2	71.05	3	72.27	72.50	-1	1,222	-0.08%
2019/03/29	1	68.50	0	0.00	70.50	1	1,202	0.08%
2019/03/28	2	68.40	1	68.50	68.30	1	1,186	0.08%
2019/03/25	1	69.30	5	70.30	69.00	-4	1,170	-0.34%
2019/03/22	0	0.00	3	72.60	73.50	-3	1,147	-0.26%
2019/03/20	7	72.40	6	73.00	72.20	1	1,099	0.09%
2019/03/19	5	68.46	9	68.33	69.60	-4	1,029	-0.39%
2019/03/15	1	62.70	0	0.00	62.60	1	927	0.11%
2019/03/12	2	61.70	0	0.00	61.70	2	924	0.22%
2019/02/25	12	62.03	0	0.00	61.80	12	918	1.31%
2019/02/22	16	61.87	32	62.54	61.60	-16	917	-1.74%
2019/02/21	0	0.00	15	62.54	63.70	-15	904	-1.66%
2019/02/19	0	0.00	3	64.47	65.00	-3	871	-0.34%
2019/02/14	4	65.30	0	0.00	65.50	4	828	0.48%
2019/02/13	1	65.40	6	65.28	65.50	-5	814	-0.61%
2019/02/12	0	0.00	1	64.70	64.10	-1	796	-0.13%
2019/02/11	0	0.00	215	64.76	65.10	-215	781	-27.51%	大賣/鉅額交易
2019/01/29	1	65.50	2	65.80	64.80	-1	751	-0.13%
2019/01/28	0	0.00	1	67.80	66.50	-1	737	-0.14%
2019/01/24	2	65.90	0	0.00	66.00	2	697	0.29%
2019/01/23	0	0.00	2	63.90	64.50	-2	672	-0.30%
2019/01/21	1	64.00	0	0.00	65.30	1	653	0.15%
2019/01/18	1	63.70	2	64.35	64.50	-1	638	-0.16%
2019/01/16	5	63.86	1	63.60	64.80	4	602	0.66%
2019/01/15	1	64.50	5	63.12	64.50	-4	556	-0.72%
2019/01/14	1	61.80	14	62.29	61.80	-13	518	-2.51%
2019/01/11	19	61.62	18	61.28	61.10	1	475	0.21%
2019/01/10	4	60.98	5	59.50	60.20	-1	427	-0.23%
2019/01/09	5	58.20	1	58.20	57.60	4	354	1.13%
2019/01/08	2	54.50	1	55.70	56.60	1	328	0.30%
2019/01/02	1	52.60	1	52.60	52.80	0	314	0.00%
2018/12/21	1	51.30	1	52.60	52.80	0	370	0.00%
2018/12/19	1	53.50	1	52.50	52.50	0	362	0.00%
2018/12/13	4	56.55	1	56.60	56.90	3	351	0.85%
2018/12/03	0	0.00	48	57.08	56.70	-48	349	-13.74%
2018/11/28	3	52.10	3	52.20	52.40	0	335	0.00%
2018/11/27	2	51.30	2	51.75	51.60	0	343	0.00%
2018/11/26	1	50.10	1	50.20	50.20	0	352	0.00%
2018/11/22	2	51.50	2	51.25	50.80	0	374	0.00%
2018/11/21	1	51.90	1	51.50	51.50	0	382	0.00%
2018/11/02	48	52.49	0	0.00	51.80	48	582	8.23%
2018/10/16	1	50.00	1	50.00	49.70	0	774	0.00%
2018/10/12	2	50.50	0	0.00	50.90	2	765	0.26%
2018/10/11	1	48.65	1	49.50	49.50	0	756	0.00%
2018/10/08	1	54.00	2	53.60	52.10	-1	728	-0.14%
2018/10/05	3	55.73	3	53.93	54.00	0	716	0.00%
2018/10/04	1	57.80	0	0.00	57.90	1	691	0.14%
2018/09/19	0	0.00	0	68.00	64.20	0	673	0.00%
2018/09/11	0	0.00	0	65.00	64.80	0	684	0.00%
2018/09/07	1	64.40	0	0.00	64.70	1	691	0.14%
2018/09/04	0	0.00	10	66.46	67.30	-10	749	-1.33%
2018/09/03	0	0.00	10	67.74	66.40	-10	763	-1.31%
2018/08/30	8	68.60	14	68.98	68.80	-6	748	-0.80%
2018/08/29	10	68.15	11	68.34	68.30	-1	730	-0.14%
2018/08/28	15	67.83	30	67.94	67.70	-15	726	-2.07%
2018/08/27	1	71.70	11	71.05	68.30	-10	717	-1.39%
2018/08/24	31	68.95	21	69.57	68.80	10	696	1.44%
2018/08/23	38	67.71	2	68.80	69.20	36	649	5.54%
2018/08/14	1	64.30	0	0.00	65.20	1	618	0.16%
2018/08/10	5	70.26	2	69.00	67.60	3	640	0.47%
2018/08/09	5	68.06	65	68.37	71.00	-60	618	-9.71%
2018/08/08	0	0.00	6	70.25	70.20	-6	598	-1.00%
2018/08/07	10	70.30	0	0.00	71.00	10	576	1.73%
2018/08/06	25	70.90	5	70.74	71.30	20	557	3.59%
2018/08/03	52	65.68	14	67.49	67.80	38	469	8.10%
2018/07/31	1	62.40	1	63.90	62.00	0	408	0.00%
2018/07/30	2	61.55	1	63.30	62.40	1	396	0.25%
2018/07/27	1	60.80	1	60.80	61.00	0	388	0.00%
2018/07/24	1	60.20	1	61.20	61.50	0	385	0.00%
2018/07/16	0	0.00	1	60.70	61.20	-1	396	-0.25%
2018/07/06	0	0.00	0	59.20	59.00	0	397	0.00%
2018/07/05	0	0.00	1	58.00	58.20	-1	396	-0.25%
2018/07/03	1	60.40	1	60.30	59.20	0	395	0.00%
2018/06/28	2	59.05	2	59.95	59.30	0	394	0.00%
2018/06/26	5	59.40	5	59.92	60.20	0	394	0.00%
2018/06/21	0	0.00	0	65.00	64.90	0	386	0.00%
2018/06/20	0	0.00	1	64.90	64.80	-1	385	-0.26%
2018/06/19	2	68.80	0	0.00	67.60	2	380	0.53%
2018/06/15	0	0.00	1	66.50	67.10	-1	375	-0.27%
2018/06/14	7	67.54	7	66.50	67.50	0	369	0.00%
2018/06/13	1	67.00	1	64.40	67.20	0	336	0.00%
2018/06/11	0	0.00	0	61.50	61.20	0	299	0.00%
2018/06/08	0	0.00	5	59.00	59.70	-5	289	-1.73%
2018/06/07	6	60.57	1	59.50	59.50	5	287	1.74%
2018/06/05	1	59.10	1	58.50	58.50	0	282	0.00%
2018/06/04	1	59.30	1	59.30	59.30	0	282	0.00%
2018/05/30	1	58.80	0	0.00	58.80	1	276	0.36%
2018/05/22	0	0.00	1	59.30	59.50	-1	255	-0.39%
2018/05/18	3	54.70	2	54.50	57.80	1	220	0.45%
2018/05/17	1	52.30	2	52.60	52.60	-1	198	-0.50%
2018/05/16	2	52.35	1	52.80	52.30	1	198	0.50%
2018/05/15	1	52.40	1	52.40	52.40	0	199	0.00%
2018/05/14	2	53.30	2	52.90	52.80	0	207	0.00%
2018/04/26	1	53.60	0	0.00	51.80	1	202	0.49%
2018/03/30	0	60.40	0	0.00	60.50	0	216	0.00%
2018/03/29	0	60.90	0	0.00	60.60	0	215	0.00%
2018/03/21	0	0.00	1	62.60	62.20	-1	205	-0.49%
2018/02/01	0	0.00	1	70.00	69.30	-1	295	-0.34%
2018/01/31	1	69.40	0	0.00	69.10	1	322	0.31%
2018/01/25	1	70.00	0	0.00	69.20	1	331	0.30%
2018/01/17	0	0.00	1	70.00	69.80	-1	352	-0.28%
2018/01/15	0	0.00	3	67.80	71.40	-3	367	-0.82%
2018/01/12	1	67.90	0	0.00	68.00	1	394	0.25%
2018/01/10	1	67.50	0	0.00	67.40	1	405	0.25%