昇達科 (3491)-富邦-內湖券商分點個股進出

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
182.5
漲跌
▲2.0
漲幅
+1.11%
成交量
4,371張
產業
上櫃通信網路類股
527人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/19	2	175.01	5.2	179.56	182.50	-3.2	1,113	-0.29%
2024/04/18	2.2	179.32	4	182.38	180.50	-1.8	1,046	-0.17%
2024/04/17	2	180.75	8.5	180.35	180.50	-6.5	976	-0.67%
2024/04/16	9	169.39	0	0.00	171.00	9	887	1.01%
2024/04/15	1	171.50	6	172.75	170.50	-5	874	-0.57%
2024/04/12	1	169.00	1	168.50	168.50	0	840	0.00%
2024/04/11	0	166.00	0	0.00	167.50	0	831	0.00%
2024/04/09	0.1	165.00	0	0.00	166.50	0.1	836	0.01%
2024/04/08	0	170.00	0.2	170.50	172.00	-0.2	808	-0.02%
2024/04/02	0	0.00	2	169.26	170.00	-2	781	-0.26%
2024/04/01	1	169.00	2.2	164.12	169.50	-1.2	749	-0.16%
2024/03/28	0	0.00	1	158.00	157.50	-1	713	-0.14%
2024/03/27	1.1	158.00	0	159.10	158.50	1.1	714	0.15%
2024/03/25	0	0.00	2	161.00	161.00	-2	713	-0.28%
2024/03/22	1	161.00	0	0.00	161.00	1	715	0.14%
2024/03/21	1	161.50	0	0.00	158.50	1	721	0.14%
2024/03/20	1	160.50	2	161.00	160.00	-1	746	-0.13%
2024/03/19	2.2	157.05	0	0.00	157.50	2.2	741	0.30%
2024/03/14	21.1	151.92	0	0.00	149.50	21.1	777	2.72%
2024/03/11	0	157.50	0	0.00	156.50	0	796	0.00%
2024/03/08	4	156.75	2	163.25	156.00	2	796	0.25%
2024/03/06	2	172.50	4.5	172.22	172.00	-2.5	747	-0.34%
2024/03/04	4	165.50	3	165.00	164.00	1	693	0.14%
2024/03/01	2	162.50	0	0.00	162.00	2	669	0.30%
2024/02/26	0	0.00	1	161.00	161.50	-1	682	-0.15%
2024/02/23	0.5	161.50	1	161.50	161.00	-0.5	711	-0.07%
2024/02/22	1	163.00	3	163.00	163.00	-2	741	-0.27%
2024/02/15	1	157.50	0	0.00	157.50	1	778	0.13%
2024/02/05	3	157.67	0	0.00	157.50	3	787	0.38%
2024/02/01	2	160.00	1	157.50	157.00	1	860	0.12%
2024/01/18	15	155.33	0.5	157.00	154.50	14.5	1,449	1.00%
2024/01/17	3	156.50	0	0.00	156.00	3	1,474	0.20%
2024/01/16	0	0.00	0	160.50	162.00	0	1,500	0.00%
2024/01/15	0.5	162.00	1	161.50	162.00	-0.5	1,514	-0.03%
2024/01/12	0.1	160.50	0	0.00	161.00	0.1	1,531	0.01%
2024/01/11	0	0.00	3	160.50	160.00	-3	1,579	-0.19%
2023/12/25	0.1	162.00	0	0.00	162.00	0.1	1,929	0.01%
2023/12/19	0	0.00	1	161.50	161.50	-1	2,144	-0.05%
2023/12/18	16.1	162.78	0	0.00	162.50	16.1	2,147	0.75%
2023/12/15	21	164.48	1	164.00	163.50	20	2,153	0.93%
2023/12/14	11	166.91	12	170.58	166.00	-1	2,162	-0.05%
2023/12/13	1	169.00	15	169.00	169.00	-14	2,192	-0.64%
2023/12/12	3	168.00	0	0.00	168.00	3	2,195	0.14%
2023/12/11	1	166.50	0	0.00	166.00	1	2,184	0.05%
2023/12/08	4.2	168.14	10	169.50	167.00	-5.8	2,174	-0.27%
2023/12/07	3	169.49	10	169.00	166.00	-7	2,149	-0.32%
2023/12/06	0.1	162.00	0	0.00	163.00	0.1	2,102	0.00%
2023/12/05	0.4	164.00	0	0.00	162.50	0.4	2,098	0.02%
2023/12/04	1	167.00	2	167.50	166.00	-1	2,095	-0.05%
2023/12/01	0	165.50	0	0.00	165.00	0	2,081	0.00%
2023/11/30	0	0.00	1	165.00	164.50	-1	2,079	-0.05%
2023/11/28	1	165.50	0	0.00	166.00	1	2,076	0.05%
2023/11/27	0	0.00	1.2	165.17	163.00	-1.2	2,087	-0.06%
2023/11/24	1	164.00	0	0.00	163.50	1	2,123	0.05%
2023/11/22	7	164.00	0	0.00	163.50	7	2,122	0.33%
2023/11/21	1.2	167.88	0	0.00	167.00	1.2	2,098	0.06%
2023/11/20	1	166.50	0	0.00	165.50	1	2,074	0.05%
2023/11/17	0	0.00	1.1	167.50	169.00	-1.1	2,046	-0.05%
2023/11/16	8	163.50	0.1	167.00	167.00	7.9	2,037	0.39%
2023/11/13	1	166.00	1	166.00	166.00	0	2,018	0.00%
2023/11/10	51.1	163.26	1	164.50	161.00	50.1	2,007	2.49%
2023/11/09	63	165.60	2.1	166.50	166.00	60.9	1,982	3.07%
2023/11/07	1.2	171.46	1	171.50	171.50	0.2	1,919	0.01%
2023/11/06	0.1	171.68	0	0.00	171.00	0.1	1,910	0.01%
2023/11/03	5	174.20	8	171.75	171.00	-3	1,890	-0.16%
2023/11/02	0	0.00	5.1	171.02	173.50	-5.1	1,866	-0.27%
2023/11/01	4	167.38	2	166.25	166.00	2	1,803	0.11%
2023/10/31	16	172.47	81.8	175.64	168.50	-65.8	1,760	-3.74%
2023/10/30	0.1	169.00	0	170.00	169.50	0.1	1,572	0.01%
2023/10/27	3.2	169.73	3	170.33	169.00	0.2	1,579	0.01%
2023/10/26	2	171.00	3	171.83	168.50	-1	1,522	-0.07%
2023/10/25	10	169.00	0	0.00	168.50	10	1,415	0.71%
2023/10/24	21	167.14	20	170.75	171.50	1	1,391	0.07%
2023/10/20	20	163.25	0	0.00	164.00	20	1,344	1.49%
2023/10/19	52	166.65	1.2	170.86	167.00	50.8	1,333	3.81%
2023/10/18	1.2	169.72	1	172.50	171.00	0.2	1,285	0.01%
2023/10/17	1	172.00	5.1	173.51	170.50	-4.1	1,231	-0.33%
2023/10/16	5	174.70	5	173.47	169.00	0	1,175	0.00%
2023/10/13	3	165.00	31.1	161.00	166.00	-28.1	1,069	-2.63%
2023/10/12	0	160.00	51	160.71	160.50	-51	1,028	-4.96%
2023/10/11	27.2	155.38	7	158.64	158.00	20.2	1,014	1.99%
2023/10/06	50.4	156.40	0	0.00	157.00	50.4	992	5.08%
2023/10/05	1	157.00	0	0.00	156.00	1	997	0.10%
2023/10/04	1	155.50	0	0.00	156.50	1	1,011	0.10%
2023/10/03	10	155.80	0	0.00	155.50	10	1,020	0.98%
2023/09/27	1.2	158.50	3	157.00	156.50	-1.8	1,015	-0.18%
2023/09/26	0.5	167.50	10	167.00	162.50	-9.5	993	-0.96%
2023/09/25	5.2	169.00	2.1	167.29	169.50	3.1	961	0.32%
2023/09/21	0	0.00	4	154.00	153.00	-4	877	-0.46%
2023/09/20	0	0.00	0.5	156.00	156.00	-0.5	899	-0.06%
2023/09/19	4	154.00	0	0.00	154.50	4	917	0.44%
2023/09/18	5	159.20	7	157.57	155.50	-2	926	-0.22%
2023/09/15	0	0.00	49	155.49	153.50	-49	870	-5.63%
2023/09/14	0	0.00	4	154.00	153.00	-4	858	-0.47%
2023/09/13	1	153.00	0	0.00	154.00	1	858	0.12%
2023/09/12	12	152.04	0	0.00	151.50	12	867	1.38%
2023/09/11	42	148.44	4	147.00	149.50	38	876	4.34%
2023/09/08	1	150.00	0	0.00	149.50	1	869	0.12%
2023/09/07	0	0.00	3	152.00	149.50	-3	867	-0.35%
2023/09/06	0.2	155.50	0	0.00	153.50	0.2	878	0.02%
2023/09/05	0	154.00	0	155.00	153.50	0	873	0.00%
2023/09/04	3	155.83	1	155.00	156.00	2	875	0.23%
2023/09/01	1	156.50	0	155.00	153.50	1	874	0.11%
2023/08/31	1	155.02	0	0.00	157.00	1	882	0.11%
2023/08/30	3	157.83	0.3	157.40	156.00	2.8	869	0.32%
2023/08/29	0	0.00	125.5	151.01	152.50	-125.5	831	-15.09%	大賣/鉅額交易
2023/08/22	0	145.50	0	0.00	144.00	0	863	0.00%
2023/08/17	0	0.00	6	141.08	142.00	-6	917	-0.65%
2023/08/14	2	137.50	1	136.50	136.50	1	1,019	0.10%
2023/08/11	2	138.75	0	0.00	138.50	2	1,022	0.20%
2023/08/10	2	137.01	2	137.50	136.50	0	1,029	0.00%
2023/08/09	3	139.17	1	139.00	138.00	2	1,028	0.19%
2023/08/08	10	143.00	10	141.50	141.00	0	1,024	0.00%
2023/08/07	5	147.50	8	147.25	146.50	-3	1,029	-0.29%
2023/08/04	23	148.50	0	0.00	149.00	23	1,036	2.22%
2023/08/02	51.5	149.43	3	147.50	148.00	48.5	1,046	4.63%
2023/08/01	11	153.09	62.1	154.69	154.00	-51.1	1,041	-4.91%
2023/07/31	43	146.23	0	0.00	145.50	43	1,005	4.28%
2023/07/28	22	146.32	0	0.00	146.00	22	1,007	2.18%
2023/07/27	12	146.67	0	0.00	147.50	12	1,027	1.17%
2023/07/26	0.1	148.50	1	147.50	147.00	-0.9	1,048	-0.09%
2023/07/24	22	152.50	1	153.50	153.50	21	1,073	1.96%
2023/07/20	5	151.00	0	0.00	151.00	5	1,113	0.45%
2023/07/19	3	151.17	4	151.50	150.50	-1	1,130	-0.09%
2023/07/18	4	152.25	0	0.00	152.00	4	1,164	0.34%
2023/07/14	0	0.00	2	153.50	155.00	-2	1,205	-0.17%
2023/07/13	0.1	155.50	0	0.00	152.50	0.1	1,269	0.01%
2023/07/12	0.2	154.00	0	0.00	151.50	0.2	1,378	0.01%
2023/07/11	0	155.00	6	154.08	154.50	-6	1,399	-0.43%
2023/07/10	1	156.50	0	156.50	155.50	1	1,455	0.07%
2023/07/07	2	158.75	0	0.00	161.00	2	1,530	0.13%
2023/07/06	0	0.00	0	165.00	160.50	0	1,555	0.00%
2023/07/05	1	165.00	0	0.00	164.50	1	1,587	0.06%
2023/07/04	0	0.00	1	166.00	166.50	-1	1,626	-0.06%
2023/06/30	2	164.25	0	0.00	164.50	2	2,067	0.10%
2023/06/29	0	166.00	1	170.00	168.50	-1	2,118	-0.05%
2023/06/28	4	167.13	28.2	169.46	163.50	-24.2	2,099	-1.15%
2023/06/27	1.2	169.69	10	170.50	167.00	-8.8	2,113	-0.41%
2023/06/26	1	166.50	40	165.88	166.00	-39	2,173	-1.79%
2023/06/20	15	160.50	0	0.00	160.00	15	2,493	0.60%
2023/06/19	0	0.00	1	163.50	162.00	-1	2,582	-0.04%
2023/06/16	2	162.50	0	0.00	163.50	2	2,613	0.08%
2023/06/15	10	160.00	0	0.00	162.00	10	2,626	0.38%
2023/06/14	11.1	162.10	0	0.00	162.00	11.1	2,663	0.42%
2023/06/12	41	163.55	5.3	165.42	164.00	35.7	2,911	1.23%
2023/06/09	0	170.50	0	0.00	169.50	0	3,014	0.00%
2023/06/08	0	0.00	25	170.50	169.50	-25	3,223	-0.78%
2023/06/07	1	169.50	5	170.50	171.00	-4	3,461	-0.12%
2023/06/06	1	169.00	0	0.00	168.50	1	3,643	0.03%
2023/06/05	0	0.00	60	174.50	174.00	-60	3,723	-1.61%
2023/06/01	0	0.00	20	174.50	173.50	-20	3,826	-0.52%
2023/05/29	0	0.00	2	172.25	176.50	-2	4,025	-0.05%
2023/05/25	1	173.00	2	173.00	172.00	-1	4,141	-0.02%
2023/05/24	12	172.92	2	171.75	173.50	10	4,144	0.24%
2023/05/23	0	0.00	3	175.17	176.00	-3	4,181	-0.07%
2023/05/19	3	171.17	0	0.00	171.50	3	4,139	0.07%
2023/05/16	0	0.00	1	163.50	162.50	-1	4,095	-0.02%
2023/05/15	5	160.50	0	0.00	162.00	5	4,126	0.12%
2023/05/12	1	160.00	0	0.00	161.50	1	4,136	0.02%
2023/05/10	1	163.00	0	0.00	163.00	1	4,139	0.02%
2023/05/08	0	0.00	0	164.00	165.50	0	4,127	0.00%
2023/05/05	0	0.00	0	165.50	164.00	0	4,142	0.00%
2023/05/04	0	164.00	0	0.00	164.00	0	4,158	0.00%
2023/05/03	0	0.00	1	160.50	160.50	-1	4,158	-0.02%
2023/05/02	0	168.00	3	166.17	165.00	-3	4,156	-0.07%
2023/04/28	0	0.00	0.1	162.00	165.50	-0.1	4,148	0.00%
2023/04/27	2.1	158.73	0.2	160.10	159.50	1.9	4,127	0.05%
2023/04/26	11.1	159.05	1	159.50	161.00	10.1	4,114	0.24%
2023/04/25	1.1	161.93	2	160.75	161.50	-0.9	4,100	-0.02%
2023/04/24	0	0.00	0.1	168.00	167.50	-0.1	4,072	0.00%
2023/04/21	12.1	166.71	3	166.50	166.00	9.1	4,060	0.22%
2023/04/20	32	174.36	1	175.00	172.00	31	4,022	0.77%
2023/04/19	20	178.50	1	178.50	177.00	19	4,002	0.47%
2023/04/18	21	181.05	4.2	184.58	180.50	16.8	3,973	0.42%
2023/04/17	0	0.00	51	186.21	181.00	-51	3,910	-1.30%
2023/04/14	0	0.00	53	177.04	177.00	-53	3,800	-1.39%
2023/04/13	44.1	179.44	27	177.94	176.00	17.1	3,775	0.45%
2023/04/12	3	188.00	24.2	185.51	185.50	-21.2	3,699	-0.57%
2023/04/11	3.1	180.95	0	0.00	183.00	3.1	3,611	0.09%
2023/04/10	0	0.00	2	181.50	181.50	-2	3,589	-0.06%
2023/04/07	0	0.00	2	180.25	179.50	-2	3,559	-0.06%
2023/04/06	4.2	177.86	4	177.88	178.50	0.2	3,554	0.00%
2023/03/31	13	181.96	11.1	181.85	175.00	1.9	3,468	0.05%
2023/03/30	5	173.80	4	173.75	175.00	1	3,112	0.03%
2023/03/29	0	0.00	2	167.50	166.00	-2	3,048	-0.07%
2023/03/28	0	0.00	5	167.00	167.50	-5	3,054	-0.16%
2023/03/27	16	170.31	2.5	171.00	172.00	13.5	3,031	0.45%
2023/03/24	12	174.58	10	173.50	173.50	2	2,968	0.07%
2023/03/23	24	176.06	22.5	175.71	173.00	1.5	2,888	0.05%
2023/03/22	5.1	167.24	4	168.38	170.00	1.1	2,630	0.04%
2023/03/20	1	162.00	2	161.00	162.00	-1	2,536	-0.04%
2023/03/17	10	162.00	3	164.17	161.50	7	2,545	0.27%
2023/03/16	3	166.83	8.1	165.44	162.50	-5.1	2,514	-0.20%
2023/03/15	53	169.58	34.1	167.65	166.00	18.9	2,548	0.74%
2023/03/14	51.1	169.04	16	168.50	168.00	35.1	2,442	1.44%
2023/03/13	64	169.17	35	170.31	173.00	29	2,377	1.22%
2023/03/10	13	167.88	17	166.59	164.00	-4	2,257	-0.18%
2023/03/09	8	168.69	96	170.72	173.50	-88	2,112	-4.17%
2023/03/08	5	157.40	13	157.85	158.00	-8	2,066	-0.39%
2023/03/07	13	153.88	3	155.17	151.00	10	2,078	0.48%
2023/03/06	85	157.18	6	157.58	156.50	79	2,044	3.86%
2023/03/03	1	155.00	0	0.00	155.50	1	1,985	0.05%
2023/03/02	3	155.17	0	0.00	156.00	3	1,966	0.15%
2023/03/01	5	156.50	6	155.50	155.00	-1	1,923	-0.05%
2023/02/24	3	152.67	4	154.38	149.50	-1	1,792	-0.06%
2023/02/23	1	147.50	3	146.50	146.00	-2	1,678	-0.12%
2023/02/22	15	141.00	15	142.00	142.50	0	1,661	0.00%
2023/02/21	1	146.50	7	146.21	144.50	-6	1,668	-0.36%
2023/02/20	20	143.00	1	144.50	143.00	19	1,715	1.11%
2023/02/14	1	143.50	1	141.50	140.50	0	1,903	0.00%
2023/02/13	1	143.50	32	141.81	143.50	-31	1,905	-1.63%
2023/02/10	20	136.50	0	0.00	136.00	20	1,901	1.05%
2023/02/09	10	138.50	10	139.00	138.50	0	1,912	0.00%
2023/02/08	3	142.33	61	142.66	142.50	-58	1,912	-3.03%
2023/02/02	0	0.00	21	143.98	143.50	-21	2,005	-1.05%
2023/01/31	10	141.00	11	141.86	140.00	-1	1,996	-0.05%
2023/01/12	0	0.00	1	133.00	133.00	-1	2,092	-0.05%
2023/01/11	1	136.50	0	0.00	134.00	1	2,172	0.05%
2023/01/10	6	134.75	1	135.00	135.50	5	2,204	0.23%
2023/01/09	1	134.50	1	136.50	134.50	0	2,237	0.00%
2023/01/03	1	135.00	2	136.25	136.00	-1	2,390	-0.04%
2022/12/30	1	137.00	0	0.00	134.50	1	2,451	0.04%
2022/12/28	31	137.10	1.1	134.26	134.00	30	2,478	1.21%
2022/12/27	1.1	142.98	2	141.25	140.00	-1	2,484	-0.04%
2022/12/26	2	140.75	36	141.90	142.50	-34	2,484	-1.37%
2022/12/22	8	136.88	2	139.00	135.00	6	2,477	0.24%
2022/12/21	1	134.50	2	135.00	135.00	-1	2,494	-0.04%
2022/12/20	2	136.50	1	139.50	133.00	1	2,511	0.04%
2022/12/19	5	139.10	6	139.75	139.00	-1	2,526	-0.04%
2022/12/16	1	134.50	1	131.50	137.50	0	2,536	0.00%
2022/12/14	14	137.00	0	0.00	138.00	14	2,551	0.55%
2022/12/13	11	137.05	11	139.55	135.50	0	2,580	0.00%
2022/12/12	10	136.00	0	0.00	137.50	10	2,594	0.39%
2022/12/09	3	138.67	4	138.50	138.00	-1	2,663	-0.04%
2022/12/08	22	140.07	3	140.00	140.50	19	2,717	0.70%
2022/12/07	36	143.61	41	141.84	140.00	-5	2,731	-0.18%
2022/12/06	8	147.06	11	147.45	147.00	-3	2,655	-0.11%
2022/12/05	44	145.75	1	145.50	146.00	43	2,591	1.66%
2022/12/02	8	147.94	8	146.75	147.00	0	2,559	0.00%
2022/12/01	4	143.25	4	141.50	144.50	0	2,506	0.00%
2022/11/30	10	140.10	7.1	139.16	137.50	3	2,474	0.12%
2022/11/29	9.1	133.24	7.1	136.69	135.50	2	2,414	0.08%
2022/11/25	1	128.00	1	125.00	124.50	0	2,510	0.00%
2022/11/23	1	127.00	1	127.00	124.50	0	2,602	0.00%
2022/11/22	0	0.00	3	125.50	124.50	-3	2,629	-0.11%
2022/11/21	0	0.00	1	127.50	126.00	-1	2,739	-0.04%
2022/11/18	1	129.00	1.1	128.85	126.00	-0.1	2,778	0.00%
2022/11/17	0	0.00	1	127.50	128.50	-1	2,805	-0.04%
2022/11/16	4	127.88	3	126.83	126.50	1	2,871	0.03%
2022/11/15	9	135.17	3	134.17	135.00	6	2,832	0.21%
2022/11/14	1	128.50	1	132.50	133.00	0	2,900	0.00%
2022/11/11	1	124.50	0	0.00	124.00	1	2,912	0.03%
2022/11/09	0	0.00	1	121.50	122.50	-1	2,989	-0.03%
2022/11/08	1	121.50	2	123.50	120.50	-1	3,065	-0.03%
2022/11/07	1	121.50	1	120.50	120.50	0	3,148	0.00%
2022/11/03	1	121.00	1	120.00	120.00	0	3,337	0.00%
2022/11/02	0	0.00	1	119.50	119.50	-1	3,502	-0.03%
2022/11/01	5	120.10	3	120.00	119.50	2	3,652	0.05%
2022/10/31	0	0.00	2	114.50	114.50	-2	3,643	-0.05%
2022/10/28	1	110.50	1	110.00	110.00	0	3,749	0.00%
2022/10/27	0	0.00	19	114.00	114.00	-19	4,041	-0.47%
2022/10/26	2	109.50	2	111.75	111.00	0	4,143	0.00%
2022/10/24	1	114.50	1	112.00	112.00	0	4,354	0.00%
2022/10/20	1.1	116.42	0	0.00	115.50	1.1	4,538	0.02%
2022/10/19	32	125.47	33	123.41	120.50	-1	4,539	-0.02%
2022/10/18	1	120.50	0	0.00	119.50	1	4,483	0.02%
2022/10/17	20	115.50	20	120.50	122.50	0	4,489	0.00%
2022/10/14	2	122.75	2	122.25	123.50	0	4,512	0.00%
2022/10/13	1	118.50	7	116.93	116.00	-6	4,537	-0.13%
2022/10/12	13	121.93	10	124.50	125.00	3	4,543	0.07%
2022/10/11	23	124.54	2	126.50	127.00	21	4,555	0.46%
2022/10/07	0	0.00	0.1	136.50	135.00	-0.1	4,555	0.00%
2022/10/06	1.1	144.56	1	145.00	145.50	0.1	4,600	0.00%
2022/10/05	4	147.75	0	0.00	144.00	4	4,789	0.08%
2022/10/04	2	143.00	1	144.00	144.50	1	4,848	0.02%
2022/10/03	0	0.00	0	141.00	141.00	0	4,953	0.00%
2022/09/29	41	139.01	40	139.99	138.00	1	5,105	0.02%
2022/09/28	4	143.50	1	137.50	137.50	3	5,130	0.06%
2022/09/26	5	145.50	0	0.00	143.50	5	5,131	0.10%
2022/09/23	0.1	155.19	0	0.00	153.50	0.1	5,142	0.00%
2022/09/22	1	153.50	26	156.02	157.00	-25	5,139	-0.49%
2022/09/21	12	153.92	2	153.00	153.00	10	5,139	0.20%
2022/09/20	1	155.00	8	155.49	155.50	-7	5,150	-0.14%
2022/09/19	26	150.37	2	149.75	153.50	24	5,174	0.46%
2022/09/16	1	147.00	0	0.00	152.50	1	5,239	0.02%
2022/09/15	56	151.71	46	150.88	149.00	10	5,231	0.19%
2022/09/14	6	158.51	2	158.25	158.50	4	5,260	0.08%
2022/09/13	3	162.17	4	160.75	161.00	-1	5,409	-0.02%
2022/09/12	2	165.50	0	165.50	164.00	2	5,500	0.04%
2022/09/08	3	162.01	1	162.00	164.00	2	5,602	0.04%
2022/09/07	4.1	161.13	3	160.33	160.00	1.1	5,685	0.02%
2022/09/06	21	163.79	39	166.71	163.00	-18	5,881	-0.31%
2022/09/05	12	175.58	8	171.94	170.00	4	6,038	0.07%
2022/09/02	23	181.24	27	177.41	176.00	-4	6,005	-0.07%
2022/09/01	5	177.00	1	174.05	174.00	4	5,881	0.07%
2022/08/31	2	178.99	4	179.75	180.00	-2	5,852	-0.03%
2022/08/30	4	172.75	2	171.75	174.50	2	5,890	0.03%
2022/08/29	4	168.50	3	169.00	169.50	1	5,983	0.02%
2022/08/26	5	177.70	4	176.00	173.50	1	5,984	0.02%
2022/08/25	2	175.75	0	0.00	175.00	2	5,885	0.03%
2022/08/24	2	174.99	4	173.00	173.00	-2	5,889	-0.03%
2022/08/23	4	173.63	8.1	172.67	172.50	-4.1	5,924	-0.07%
2022/08/22	8	174.56	1	173.53	170.00	7	5,924	0.12%
2022/08/19	7.1	176.87	3	175.50	179.50	4.1	5,947	0.07%
2022/08/18	6	169.42	5	172.10	173.00	1	5,835	0.02%
2022/08/17	1	170.00	6	168.83	167.50	-5	5,779	-0.09%
2022/08/16	6	172.00	3	170.83	169.50	3	5,806	0.05%
2022/08/15	7	169.57	17	171.59	171.50	-10	5,701	-0.18%
2022/08/12	8	171.75	97	171.79	171.00	-89	5,614	-1.59%
2022/08/11	24	170.10	36	167.10	170.50	-12	5,511	-0.22%
2022/08/10	6	168.75	4	166.38	164.50	2	5,417	0.04%
2022/08/09	14	168.43	12	167.75	168.00	2	5,347	0.04%
2022/08/08	2	166.25	15	166.53	170.00	-13	5,179	-0.25%
2022/08/05	6	161.67	5	161.90	162.50	1	5,029	0.02%
2022/08/04	6	156.17	4.1	156.12	159.50	1.9	4,991	0.04%
2022/08/03	40	164.84	36	163.61	159.50	4	4,896	0.08%
2022/08/02	28	162.75	28	162.96	163.50	0	4,624	0.00%
2022/08/01	25.1	164.10	9	163.44	161.50	16.1	4,579	0.35%
2022/07/29	2	160.75	2	160.75	161.00	0	4,486	0.00%
2022/07/28	4	158.88	11	158.32	159.00	-7	4,410	-0.16%
2022/07/27	6	150.58	4	151.13	151.50	2	4,254	0.05%
2022/07/26	5	151.10	1	151.00	146.50	4	4,206	0.10%
2022/07/25	0	0.00	1	155.00	154.50	-1	4,205	-0.02%
2022/07/22	0	0.00	5	155.90	153.00	-5	4,242	-0.12%
2022/07/21	3	157.17	1	157.50	157.50	2	4,252	0.05%
2022/07/20	5	152.80	4	153.63	152.00	1	4,242	0.02%
2022/07/19	4	154.13	0	0.00	152.00	4	4,229	0.09%
2022/07/18	4	159.25	7	158.86	157.00	-3	4,261	-0.07%
2022/07/15	4	157.50	4	157.69	157.50	0	4,251	0.00%
2022/07/14	6	155.33	5	156.80	159.50	1	4,223	0.02%
2022/07/13	6	159.67	4	159.25	156.00	2	4,166	0.05%
2022/07/12	5	149.90	6.2	150.56	153.50	-1.2	4,049	-0.03%
2022/07/11	5	151.30	4	151.88	155.00	1	4,060	0.02%
2022/07/08	4.2	145.50	7	150.50	152.50	-2.8	3,974	-0.07%
2022/07/07	15	134.17	14	136.07	139.00	1	3,924	0.03%
2022/07/05	2	138.25	7	135.86	137.00	-5	3,871	-0.13%
2022/07/04	1	144.50	1	138.00	138.00	0	3,995	0.00%
2022/07/01	2	143.00	7	141.50	140.00	-5	4,071	-0.12%
2022/06/30	3	156.83	3	157.67	152.50	0	4,110	0.00%
2022/06/28	0	0.00	2	164.50	162.00	-2	4,276	-0.05%
2022/06/27	5	163.00	7	166.50	167.50	-2	4,341	-0.05%
2022/06/24	1	152.00	3	155.67	162.00	-2	4,401	-0.05%
2022/06/23	4	157.38	8.3	156.65	158.50	-4.3	4,475	-0.09%
2022/06/22	5.2	163.12	1.1	164.43	157.50	4.2	4,737	0.09%
2022/06/21	13.1	172.30	11	174.45	174.50	2.1	4,993	0.04%
2022/06/20	11	172.95	12.1	174.21	175.00	-1.1	4,977	-0.02%
2022/06/17	28	166.09	3.1	171.27	174.00	24.9	4,936	0.51%
2022/06/16	14	170.82	6	171.17	169.00	8	4,982	0.16%
2022/06/15	13	177.35	11	175.68	169.50	2	5,024	0.04%
2022/06/14	3.1	173.01	11	170.86	173.00	-8	4,864	-0.16%
2022/06/13	23	161.37	0	0.00	165.50	23	4,663	0.49%
2022/06/10	50	166.30	1.1	166.36	163.50	48.9	4,645	1.05%
2022/06/09	2	165.00	3	165.33	165.50	-1	4,636	-0.02%
2022/06/08	5	168.89	3	167.67	168.00	2	4,627	0.04%
2022/06/07	3	161.50	9	165.94	168.00	-6	4,564	-0.13%
2022/06/06	3	155.83	4	158.25	157.50	-1	4,476	-0.02%
2022/06/02	1	157.50	1	156.50	156.00	0	4,511	0.00%
2022/06/01	2.2	158.12	4	159.88	156.50	-1.9	4,580	-0.04%
2022/05/31	10	159.05	5	158.20	158.00	5	4,717	0.11%
2022/05/30	4	158.00	3	160.17	157.50	1	4,666	0.02%
2022/05/27	2	149.25	4	149.50	150.50	-2	4,616	-0.04%
2022/05/26	1	143.50	1	143.00	143.50	0	4,578	0.00%
2022/05/24	7	144.93	6	144.00	138.00	1	4,635	0.02%
2022/05/23	0	0.00	1	144.50	142.50	-1	4,598	-0.02%
2022/05/18	4	143.13	0.1	144.72	142.00	3.9	4,660	0.08%
2022/05/17	0	0.00	26	138.06	139.50	-26	4,660	-0.56%
2022/05/16	7	137.43	42	136.93	137.50	-35	4,696	-0.75%
2022/05/13	0	0.00	32	134.64	134.50	-32	4,725	-0.68%
2022/05/12	22	131.86	2	135.25	130.50	20	4,779	0.42%
2022/05/11	30	135.00	0	0.00	135.00	30	4,842	0.62%
2022/05/10	2.1	134.15	0	136.50	140.00	2	4,924	0.04%
2022/05/09	41	135.94	4	137.13	136.00	37	5,033	0.74%
2022/05/06	24	143.48	16	146.03	146.00	8	5,039	0.16%
2022/05/05	3	153.99	3	153.33	152.00	0	5,093	0.00%
2022/05/03	0	0.00	1	150.00	149.50	-1	5,246	-0.02%
2022/04/29	0	0.00	21	151.48	148.50	-21	5,309	-0.40%
2022/04/28	24	148.19	0	0.00	145.00	24	5,334	0.45%
2022/04/27	1	154.35	3	150.83	155.00	-2	5,350	-0.04%
2022/04/26	1	155.50	4	153.50	151.50	-3	5,405	-0.06%
2022/04/25	1	156.00	11	154.50	156.00	-10	5,505	-0.18%
2022/04/22	13	165.08	2	164.50	161.00	11	5,508	0.20%
2022/04/21	2	169.50	9	171.72	173.50	-7	5,521	-0.13%
2022/04/20	4	172.38	1	170.50	170.50	3	5,570	0.05%
2022/04/19	3	171.83	4	171.88	170.50	-1	5,625	-0.02%
2022/04/18	2	168.75	2	171.00	167.00	0	5,661	0.00%
2022/04/15	4	173.00	5	169.19	166.00	-1	5,602	-0.02%
2022/04/14	4	180.52	4	183.75	182.00	0	5,580	0.00%
2022/04/13	1	185.50	92	184.61	180.00	-91	5,552	-1.64%
2022/04/12	2	183.50	7	181.71	181.00	-5	5,533	-0.09%
2022/04/11	13	188.69	21	190.43	184.50	-8	5,497	-0.15%
2022/04/08	9	190.94	16	190.31	191.50	-7	5,460	-0.13%
2022/04/07	20	189.33	11.1	188.49	185.50	8.9	5,316	0.17%
2022/04/06	0	0.00	17	193.71	194.50	-17	5,224	-0.33%
2022/04/01	14	192.79	9	190.00	188.50	5	5,154	0.10%
2022/03/31	3	191.33	3	190.67	190.00	0	5,047	0.00%
2022/03/30	9	194.06	8	193.63	191.50	1	4,984	0.02%
2022/03/29	9	191.45	5	192.10	192.50	4	4,939	0.08%
2022/03/28	11	192.14	14.1	193.94	196.00	-3	5,141	-0.06%
2022/03/25	11.1	193.77	14.2	194.70	193.00	-3.1	5,235	-0.06%
2022/03/24	13	188.16	18.1	188.75	189.50	-5	5,126	-0.10%
2022/03/23	6.1	176.63	9	179.27	178.50	-2.9	5,043	-0.06%
2022/03/22	2	171.75	1	171.00	172.00	1	5,159	0.02%
2022/03/21	4	170.87	5	169.70	170.00	-1	5,398	-0.02%
2022/03/18	8.1	163.42	4	163.25	166.00	4.1	5,608	0.07%
2022/03/17	4	157.13	3	159.33	161.50	1	5,845	0.02%
2022/03/16	1	147.00	0	0.00	147.00	1	6,157	0.02%
2022/03/15	0	0.00	0	145.00	143.00	0	6,282	0.00%
2022/03/10	1	153.50	1	151.50	153.00	0	6,588	0.00%
2022/03/09	7	145.07	7	143.71	147.00	0	6,593	0.00%
2022/03/08	2	142.25	3.1	144.61	142.00	-1.1	6,692	-0.02%
2022/03/07	1	148.98	0	0.00	146.00	1	6,859	0.01%
2022/03/04	5	164.70	4	165.38	161.00	1	6,884	0.01%
2022/03/03	0	0.00	2	159.50	158.00	-2	6,781	-0.03%
2022/03/02	2	160.00	1	157.00	157.00	1	6,852	0.01%
2022/03/01	4	159.25	4.1	160.10	158.00	-0.1	7,028	0.00%
2022/02/25	1	151.97	2.2	152.37	152.00	-1.2	7,185	-0.02%
2022/02/24	17.1	149.55	3	147.67	147.00	14.1	7,251	0.19%
2022/02/23	0	157.00	2.1	157.05	158.00	-2.1	7,316	-0.03%
2022/02/22	25.2	154.72	13	153.92	155.50	12.2	7,547	0.16%
2022/02/21	16.1	160.97	0	0.00	161.50	16.1	7,606	0.21%
2022/02/18	2.5	163.78	1	163.50	164.00	1.5	7,746	0.02%
2022/02/17	1	162.00	1.5	163.50	162.50	-0.5	7,779	-0.01%
2022/02/16	0.4	162.09	0.4	166.00	160.50	0	7,840	0.00%
2022/02/15	10.1	157.76	1	161.50	157.50	9.1	7,863	0.12%
2022/02/14	23	161.41	3	164.00	159.00	20	7,875	0.25%
2022/02/11	11.1	164.60	7.9	164.70	169.50	3.2	7,904	0.04%
2022/02/10	19.2	169.86	11.6	171.78	168.00	7.6	7,850	0.10%
2022/02/09	3.1	170.79	6.7	171.65	168.00	-3.6	7,817	-0.05%
2022/02/08	7	163.14	6.3	162.93	162.00	0.7	7,739	0.01%
2022/02/07	4	163.50	5.3	160.72	166.50	-1.3	7,761	-0.02%
2022/01/26	15.1	166.54	5.4	167.69	167.00	9.7	7,763	0.12%
2022/01/25	9.2	171.29	2.5	167.87	165.00	6.7	8,010	0.08%
2022/01/24	15	179.13	21.2	177.60	182.00	-6.2	8,091	-0.08%
2022/01/21	16.2	179.75	17.1	181.62	178.00	-0.9	8,263	-0.01%
2022/01/20	2.1	187.67	35.3	186.25	185.50	-33.2	8,419	-0.39%
2022/01/19	10.3	198.19	13	197.46	196.00	-2.8	8,409	-0.03%
2022/01/18	15.2	203.85	18.7	205.91	196.50	-3.5	8,322	-0.04%
2022/01/17	5	194.10	5.1	194.49	194.50	-0.1	8,188	0.00%
2022/01/14	2.2	188.57	9.6	190.35	195.00	-7.4	8,172	-0.09%
2022/01/13	6.2	188.71	3	186.85	190.00	3.1	8,114	0.04%
2022/01/12	4.1	180.11	12.5	179.88	183.00	-8.4	8,051	-0.10%
2022/01/11	7.2	189.66	0	0.00	182.50	7.2	8,002	0.09%
2022/01/10	1.2	194.91	3	194.50	202.50	-1.8	7,932	-0.02%
2022/01/07	37	191.26	4.7	192.19	189.50	32.3	7,931	0.41%
2022/01/06	2.1	208.57	21.5	210.02	209.00	-19.4	7,883	-0.25%
2022/01/05	7.1	212.17	6.5	212.54	211.50	0.6	7,914	0.01%
2022/01/04	3.1	212.34	4.4	213.10	213.00	-1.3	7,936	-0.02%
2022/01/03	2.2	210.82	4.7	211.83	212.00	-2.5	7,925	-0.03%
2021/12/30	4.2	212.34	4.9	213.29	214.50	-0.7	7,919	-0.01%
2021/12/29	3.3	209.81	2.7	211.63	209.00	0.6	7,918	0.01%
2021/12/28	5.2	211.95	4.7	213.01	211.00	0.5	7,912	0.01%
2021/12/27	4.2	214.67	6.7	215.09	215.00	-2.5	7,905	-0.03%
2021/12/24	3.1	212.19	5.3	213.89	211.00	-2.2	7,896	-0.03%
2021/12/23	8.4	213.69	7.6	215.38	213.50	0.8	7,881	0.01%
2021/12/22	22.5	220.06	16.8	220.54	220.50	5.7	7,867	0.07%
2021/12/21	15.5	213.22	26.9	213.64	213.00	-11.4	7,563	-0.15%
2021/12/20	13.4	213.35	9.2	215.05	208.00	4.2	7,314	0.06%
2021/12/17	15	212.04	16	213.51	217.50	-1	7,101	-0.01%
2021/12/16	7	209.50	20.5	211.36	216.00	-13.5	6,839	-0.20%
2021/12/15	39.7	192.36	14.4	194.56	196.50	25.3	6,588	0.38%
2021/12/14	29.5	194.53	21.2	194.69	194.50	8.3	6,288	0.13%
2021/12/13	18.7	196.15	14.5	199.93	204.50	4.1	5,920	0.07%
2021/12/10	21.2	187.11	21.4	186.43	186.00	-0.2	5,557	0.00%
2021/12/09	10.3	178.33	11.5	178.91	177.50	-1.2	5,176	-0.02%
2021/12/08	14.5	178.14	15.1	178.11	182.50	-0.6	5,027	-0.01%
2021/12/07	9.4	168.11	6	167.55	166.00	3.4	4,775	0.07%
2021/12/06	19.5	164.41	6	164.62	165.00	13.5	4,693	0.29%
2021/12/03	11.3	160.05	6.2	160.92	162.00	5.1	4,643	0.11%
2021/12/02	11.9	161.82	10.1	162.86	160.00	1.8	4,593	0.04%
2021/12/01	24.2	155.74	16.5	156.56	160.00	7.7	4,451	0.17%
2021/11/30	32.5	174.89	24.9	175.71	168.00	7.7	4,211	0.18%
2021/11/29	7	166.43	30	166.20	170.00	-23	4,107	-0.56%
2021/11/26	20.6	169.55	5.3	168.74	170.00	15.3	4,028	0.38%
2021/11/25	9.4	178.36	5.8	179.63	175.00	3.6	3,948	0.09%
2021/11/24	4.1	174.82	7	174.79	183.00	-2.9	3,734	-0.08%
2021/11/23	1.4	169.61	0.9	171.94	166.50	0.5	3,525	0.01%
2021/11/22	11	176.32	10.7	174.91	173.00	0.3	3,419	0.01%
2021/11/19	10	174.25	16.4	171.91	180.00	-6.4	3,292	-0.19%
2021/11/18	12.2	166.39	5.3	167.99	164.00	6.9	3,025	0.23%
2021/11/17	17	169.25	11.8	166.63	171.00	5.2	2,917	0.18%
2021/11/16	10.7	179.49	11	181.22	179.00	-0.3	2,747	-0.01%
2021/11/15	6.1	175.52	7.5	173.48	180.00	-1.4	2,678	-0.05%
2021/11/12	7.5	161.80	9	161.72	164.00	-1.5	2,580	-0.06%
2021/11/11	19	148.87	4	150.75	152.50	15	2,493	0.60%
2021/11/10	9	156.00	11	154.95	154.50	-2	2,433	-0.08%
2021/11/09	19	145.79	2	145.50	145.00	17	2,330	0.73%
2021/11/08	4	148.50	5	149.10	150.00	-1	2,286	-0.04%
2021/11/05	8	143.38	4	142.50	144.50	4	2,213	0.18%
2021/11/04	5	144.20	8	146.06	140.50	-3	2,155	-0.14%
2021/11/03	3	136.00	8	140.00	145.00	-5	2,053	-0.24%
2021/11/02	23	135.48	11	133.50	132.00	12	1,962	0.61%
2021/11/01	15	131.17	26	135.42	136.50	-11	1,616	-0.68%
2021/10/29	3	121.17	12.2	120.07	124.50	-9.2	1,427	-0.64%
2021/10/28	5	113.50	9	113.06	113.50	-4	1,172	-0.34%
2021/10/27	1	103.50	4	103.50	103.50	-3	946	-0.32%
2021/10/26	7	92.99	5	93.20	94.30	2	880	0.23%
2021/10/25	3	92.30	2	92.40	92.40	1	858	0.12%
2021/10/22	2	91.85	10	91.33	92.10	-8	854	-0.94%
2021/10/21	8	89.73	6	90.22	89.70	2	874	0.23%
2021/10/20	11	90.22	9	90.22	90.30	2	844	0.24%
2021/10/19	5	87.98	5	87.04	89.00	0	807	0.00%
2021/10/18	3	85.53	11	85.92	85.40	-8	770	-1.04%
2021/10/15	7	82.98	7	83.73	85.00	0	750	0.00%
2021/10/14	11	82.75	6	82.65	83.30	5	724	0.69%
2021/10/13	6	82.13	4	81.35	83.00	2	692	0.29%
2021/10/12	2	80.15	6	79.78	80.20	-4	649	-0.62%
2021/10/08	3	77.57	0	0.00	77.50	3	604	0.50%
2021/10/07	2	77.65	1	78.10	77.70	1	599	0.17%
2021/10/06	3	76.87	1	76.30	77.10	2	593	0.34%
2021/10/05	4	74.80	1	74.80	75.00	3	580	0.52%
2021/10/04	3	74.97	0	0.00	74.70	3	590	0.51%
2021/09/30	3	77.63	1	78.10	77.70	2	567	0.35%
2021/09/29	6	77.98	0	0.00	77.50	6	556	1.08%
2021/09/28	2	79.15	0	0.00	79.30	2	524	0.38%
2021/09/24	0	0.00	1	78.40	78.50	-1	485	-0.21%
2021/09/23	0	0.00	5	78.00	78.50	-5	466	-1.07%
2021/09/17	0	0.00	1	74.50	76.60	-1	401	-0.25%
2021/09/16	1	74.70	0	0.00	74.30	1	383	0.26%
2021/09/15	0	0.00	1	74.80	76.40	-1	369	-0.27%
2021/09/02	0	0.00	1	72.00	71.20	-1	321	-0.31%
2021/09/01	0	0.00	6	73.88	74.00	-6	309	-1.94%
2021/08/31	1	72.70	6	72.97	74.00	-5	296	-1.69%
2021/08/16	1	68.80	0	0.00	67.60	1	265	0.38%
2021/08/05	0	0.00	1	71.81	71.90	-1	258	-0.40%
2021/08/03	0	0.00	0	72.20	69.50	0	265	-0.01%
2021/07/28	3	68.33	0	72.00	68.50	3	263	1.13%
2021/07/27	1	72.50	2.1	72.80	72.00	-1.1	258	-0.41%
2021/07/26	0.1	68.50	0	0.00	68.70	0.1	210	0.03%
2021/07/22	0	68.40	0	0.00	68.20	0	212	0.01%
2021/07/21	2	69.10	0	0.00	68.10	2	212	0.94%
2021/07/19	4	69.80	0	0.00	69.90	4	219	1.82%
2021/07/16	2	69.80	0	0.00	70.00	2	225	0.89%
2021/07/09	0	0.00	8	72.00	70.70	-8	243	-3.29%
2021/07/08	0	68.50	0	0.00	70.70	0	232	0.01%
2021/07/07	0.1	68.77	0	0.00	68.90	0.1	234	0.03%
2021/07/01	2	68.70	1	69.00	68.70	1	262	0.38%
2021/06/21	2	66.40	0	0.00	65.20	2	275	0.72%
2021/05/18	0	0.00	1	62.00	63.00	-1	365	-0.27%
2021/05/14	1	65.20	0	0.00	63.10	1	367	0.27%
2021/05/12	1	63.50	0	0.00	61.80	1	360	0.28%
2021/05/11	2	66.60	0	0.00	66.80	2	350	0.57%
2021/05/10	3	69.30	0	0.00	69.20	3	347	0.86%
2021/05/04	12	68.90	0	0.00	70.00	12	358	3.34%
2021/04/27	5	72.70	0	0.00	72.50	5	418	1.19%
2021/04/26	1	72.70	0	0.00	72.60	1	459	0.22%
2021/04/23	0	0.00	5	72.64	72.60	-5	464	-1.08%
2021/04/19	0	0.00	2	76.50	76.00	-2	457	-0.44%
2021/04/14	0	0.00	1	73.60	72.70	-1	453	-0.22%
2021/04/13	0	0.00	1	75.00	74.00	-1	448	-0.22%
2021/04/01	1	72.70	0	0.00	72.50	1	418	0.24%
2021/03/08	1	74.70	0	0.00	73.60	1	408	0.24%
2021/03/04	1	76.30	0	0.00	76.10	1	406	0.25%
2021/02/23	0	0.00	1	79.30	78.40	-1	398	-0.25%
2021/02/22	0	0.00	1.1	79.11	78.00	-1.1	390	-0.29%
2021/01/26	1	72.20	0	0.00	70.90	1	346	0.29%
2021/01/20	1	77.80	0	0.00	76.90	1	310	0.32%
2021/01/15	0	0.00	0.3	71.78	71.20	-0.3	217	-0.11%
2021/01/11	0	0.00	3	74.10	74.10	-3	207	-1.45%
2021/01/08	0	0.00	20	71.58	71.30	-20	201	-9.90%
2020/12/29	3	71.43	0	0.00	71.60	3	190	1.57%
2020/12/09	0	0.00	0.1	75.00	75.00	-0.1	193	-0.03%
2020/12/08	0	0.00	0.1	75.60	75.50	-0.1	198	-0.03%
2020/12/04	0	0.00	0.3	75.00	76.20	-0.3	193	-0.13%
2020/12/03	0	0.00	17	74.30	74.00	-17	186	-9.12%
2020/11/30	0	0.00	0.1	74.80	74.00	-0.1	192	-0.03%
2020/11/24	2	73.10	0	0.00	73.00	2	197	1.01%
2020/11/20	0	0.00	6	73.40	73.50	-6	195	-3.07%
2020/11/19	10	71.60	0	0.00	72.00	10	191	5.22%
2020/11/17	0.1	70.00	0	0.00	70.90	0.1	189	0.04%
2020/11/16	0	0.00	0.1	70.70	70.50	-0.1	201	-0.06%
2020/11/13	3.1	69.82	0	0.00	69.90	3.1	203	1.51%
2020/11/12	10	70.65	0	0.00	70.50	10	206	4.85%
2020/11/11	0.1	70.60	1	71.20	71.20	-1	207	-0.46%
2020/11/10	0.1	71.40	0	0.00	70.60	0.1	208	0.05%
2020/11/09	0.2	71.00	0	0.00	70.40	0.2	209	0.07%
2020/10/28	1	68.60	0	0.00	68.60	1	234	0.43%
2020/10/14	2	70.50	0	0.00	71.00	2	290	0.69%
2020/10/12	4	70.30	0	0.00	70.00	4	304	1.32%
2020/09/30	0	0.00	1	72.30	72.30	-1	358	-0.28%
2020/09/25	1	69.10	0	0.00	69.50	1	420	0.24%
2020/09/24	0	0.00	5	70.90	70.80	-5	439	-1.14%
2020/09/23	5	72.20	0	0.00	72.30	5	442	1.13%
2020/09/16	2	74.85	2	74.60	74.60	0	587	0.00%
2020/09/03	0	0.00	1	80.70	79.10	-1	628	-0.16%
2020/09/02	0	0.00	2	79.10	80.50	-2	631	-0.32%
2020/08/31	2	77.40	0	0.00	77.50	2	652	0.31%
2020/08/20	1	73.50	5	73.40	73.90	-4	679	-0.59%
2020/08/19	1	78.10	0	0.00	77.60	1	669	0.15%
2020/08/17	1	79.90	0	0.00	79.80	1	670	0.15%
2020/08/06	0	0.00	9	82.60	82.80	-9	675	-1.33%
2020/08/04	0	0.00	3	83.90	83.50	-3	684	-0.44%
2020/08/03	0	0.00	11	83.15	83.20	-11	684	-1.61%
2020/07/23	10	80.65	0	0.00	80.40	10	682	1.46%
2020/07/22	13	81.98	0	0.00	81.90	13	686	1.89%
2020/07/21	0	0.00	3	81.10	81.30	-3	688	-0.44%
2020/07/20	0	0.00	1	78.00	79.60	-1	693	-0.14%
2020/07/17	0	0.00	1	80.60	79.00	-1	691	-0.14%
2020/07/16	0	0.00	1	81.10	81.10	-1	691	-0.14%
2020/07/13	1	86.30	0	0.00	86.40	1	684	0.15%
2020/07/10	0	0.00	4	85.90	85.50	-4	687	-0.58%
2020/07/06	2	90.30	0	91.20	91.20	2	653	0.30%
2020/07/03	0	0.00	1	90.00	89.40	-1	628	-0.16%
2020/07/02	3	87.63	3	87.67	87.60	0	614	0.00%
2020/07/01	4	85.93	4	88.10	87.00	0	612	0.00%
2020/06/30	6	85.78	6	85.50	85.60	0	602	0.00%
2020/06/29	2	85.10	0	0.00	85.10	2	596	0.34%
2020/06/23	5	89.82	1	90.20	90.10	4	560	0.71%
2020/06/22	0	0.00	1	82.50	84.10	-1	483	-0.21%
2020/06/19	2	81.80	0	0.00	81.60	2	482	0.41%
2020/06/16	0	0.00	10	80.33	80.60	-10	488	-2.05%
2020/06/15	1	79.70	0	0.00	79.30	1	505	0.20%
2020/06/12	0	0.00	1	78.50	79.00	-1	508	-0.20%
2020/06/10	1	79.90	0	0.00	79.90	1	514	0.19%
2020/06/08	1	82.30	0	0.00	81.80	1	541	0.18%
2020/05/25	0	0.00	2	74.20	74.60	-2	536	-0.37%
2020/05/19	0	0.00	1	72.70	72.50	-1	544	-0.18%
2020/05/18	2	71.95	0	0.00	71.50	2	544	0.37%
2020/05/07	0	75.30	0	0.00	75.40	0	550	0.01%
2020/05/04	0.1	74.50	0	0.00	74.90	0.1	559	0.02%
2020/04/30	0.1	75.20	0	0.00	75.20	0.1	567	0.02%
2020/04/14	0	0.00	38	71.99	72.30	-38	587	-6.47%
2020/04/13	1	70.00	0	0.00	70.60	1	585	0.17%
2020/04/09	16	69.44	3	70.80	69.10	13	596	2.18%
2020/04/08	20	71.20	0	0.00	71.30	20	587	3.40%
2020/04/07	3	69.23	0	0.00	69.40	3	586	0.51%
2020/04/06	2	66.60	0	0.00	67.70	2	586	0.34%
2020/03/23	0	0.00	1	57.90	61.20	-1	660	-0.15%
2020/03/19	1	54.10	0	0.00	54.10	1	654	0.15%
2020/03/18	0	0.00	1	62.00	60.10	-1	639	-0.16%
2020/03/17	2	62.60	0	0.00	61.30	2	639	0.31%
2020/03/13	0	0.00	5	65.60	66.80	-5	633	-0.79%
2020/03/12	0	0.00	1	72.10	71.50	-1	615	-0.16%
2020/03/10	2	76.10	0	0.00	77.00	2	621	0.32%
2020/03/09	6	79.47	0	0.00	78.30	6	615	0.97%
2020/03/06	3	81.70	0	0.00	81.50	3	612	0.49%
2020/03/05	0	0.00	0.1	82.20	82.30	-0.1	616	-0.02%
2020/02/27	5	81.00	0	0.00	80.30	5	622	0.80%
2020/02/26	0.1	81.50	0	0.00	81.60	0.1	605	0.02%
2020/02/13	0	0.00	1	82.50	81.00	-1	664	-0.15%
2020/02/12	1	81.60	0	0.00	81.30	1	685	0.15%
2020/02/11	0	0.00	6	80.00	80.00	-6	686	-0.87%
2020/02/05	0	0.00	1	81.60	81.30	-1	726	-0.14%
2020/02/03	0	0.00	1	74.00	79.50	-1	734	-0.14%
2020/01/30	1	81.20	0	0.00	81.20	1	719	0.14%
2020/01/13	0	0.00	1	89.20	90.80	-1	801	-0.12%
2020/01/07	0	0.00	1	91.10	90.60	-1	884	-0.11%
2020/01/06	0	0.00	3	91.40	91.10	-3	891	-0.34%
2020/01/03	0	0.00	2	93.50	93.40	-2	895	-0.22%
2019/12/30	0	0.00	1	93.70	94.00	-1	962	-0.10%
2019/12/26	3	95.33	0	0.00	95.40	3	966	0.31%
2019/12/25	4	95.58	7	95.81	96.30	-3	963	-0.31%
2019/12/24	5	93.40	0	0.00	94.60	5	948	0.53%
2019/12/19	20	92.36	0	0.00	92.60	20	965	2.07%
2019/12/11	0	0.00	0.1	92.00	92.00	-0.1	1,035	-0.01%
2019/12/09	3	92.87	1	92.40	92.10	2	1,067	0.19%
2019/12/06	4	92.88	3.1	92.33	92.20	0.9	1,116	0.08%
2019/12/05	1	90.80	0	0.00	92.00	1	1,121	0.09%
2019/12/03	0	0.00	1	89.40	90.00	-1	1,174	-0.09%
2019/12/02	0	0.00	2	89.10	89.80	-2	1,196	-0.17%
2019/11/28	0	0.00	1	91.20	90.90	-1	1,353	-0.07%
2019/11/26	0	0.00	1	91.50	91.30	-1	1,419	-0.07%
2019/11/25	1	91.10	16	91.16	90.80	-15	1,460	-1.03%
2019/11/22	2	91.55	2	91.70	91.50	0	1,511	0.00%
2019/11/21	1	90.60	0	0.00	91.00	1	1,543	0.06%
2019/11/19	2	89.55	1	89.50	89.50	1	1,721	0.06%
2019/11/15	16	88.93	0	0.00	88.50	16	1,929	0.83%
2019/11/14	1	88.60	0	0.00	88.70	1	1,944	0.05%
2019/11/13	1	88.80	0	0.00	88.40	1	1,960	0.05%
2019/11/11	10	88.12	0	0.00	88.90	10	1,999	0.50%
2019/11/08	0	0.00	13	93.61	94.00	-13	2,011	-0.65%
2019/11/06	1	95.60	1	94.70	94.70	0	2,122	0.00%
2019/11/05	0	0.00	5	95.80	94.80	-5	2,159	-0.23%
2019/11/04	0	0.00	5	96.40	96.10	-5	2,201	-0.23%
2019/10/30	0	0.00	80	95.85	95.90	-80	2,594	-3.08%
2019/10/29	1	98.00	0	0.00	95.80	1	2,639	0.04%
2019/10/28	4	97.70	0	0.00	97.70	4	2,690	0.15%
2019/10/25	0	0.00	15	98.10	97.60	-15	2,747	-0.55%
2019/10/24	5	98.44	22	98.05	97.80	-17	2,914	-0.58%
2019/10/23	4	96.70	2	97.25	97.80	2	3,121	0.06%
2019/10/22	2	95.35	2	95.45	95.00	0	3,101	0.00%
2019/10/18	2	94.05	1	94.30	94.30	1	3,198	0.03%
2019/10/17	0	0.00	5	95.00	93.80	-5	3,206	-0.16%
2019/10/15	9	92.72	9.1	92.08	92.10	-0.1	3,174	0.00%
2019/10/14	0	0.00	2	95.50	95.10	-2	3,154	-0.06%
2019/10/09	1	94.40	0	0.00	95.00	1	3,151	0.03%
2019/10/08	16	95.41	0	0.00	94.40	16	3,156	0.51%
2019/10/07	6	99.52	2	99.70	98.10	4	3,112	0.13%
2019/10/03	0	0.00	2.1	101.00	101.00	-2.1	3,121	-0.07%
2019/10/02	51	101.00	1	102.00	102.00	50	3,123	1.60%
2019/09/27	6	100.25	0	0.00	101.00	6	3,132	0.19%
2019/09/25	10	102.00	1	104.00	103.00	9	3,140	0.29%
2019/09/24	50	103.50	1	103.50	103.50	49	3,180	1.54%
2019/09/20	1	102.00	0	0.00	102.50	1	3,165	0.03%
2019/09/17	1	100.50	0.1	100.00	100.00	0.9	3,165	0.03%
2019/09/16	0	0.00	2.3	100.57	101.50	-2.3	3,193	-0.07%
2019/09/11	0	0.00	1	103.50	103.00	-1	3,199	-0.03%
2019/09/10	3	104.50	2	103.50	103.50	1	3,196	0.03%
2019/09/06	0	0.00	1	112.50	109.00	-1	3,135	-0.03%
2019/09/05	4	112.25	0	0.00	111.00	4	3,112	0.13%
2019/09/03	1	115.00	2	110.50	109.00	-1	3,074	-0.03%
2019/08/30	0	0.00	1	107.00	107.00	-1	2,939	-0.03%
2019/08/28	1	110.00	0	0.00	107.50	1	2,880	0.03%
2019/08/27	10	112.00	10	110.00	110.00	0	2,851	0.00%
2019/08/26	0	0.00	2	109.00	108.50	-2	2,807	-0.07%
2019/08/23	4	112.75	3	112.33	111.50	1	2,792	0.04%
2019/08/22	1	108.00	2	109.75	108.00	-1	2,653	-0.04%
2019/08/20	3	109.50	7.1	110.55	107.50	-4.1	2,574	-0.16%
2019/08/19	0	0.00	1	101.00	102.50	-1	2,430	-0.04%
2019/08/15	2.1	98.76	1	97.70	99.30	1.1	2,464	0.04%
2019/08/14	2	100.50	0	0.00	101.00	2	2,476	0.08%
2019/08/12	2	104.25	0	0.00	103.50	2	2,533	0.08%
2019/08/08	2	109.50	3	110.83	112.00	-1	2,625	-0.04%
2019/08/06	0	0.00	2	103.50	108.50	-2	2,646	-0.08%
2019/08/05	2	108.50	0	0.00	107.00	2	2,683	0.07%
2019/08/02	6	113.25	3	112.33	113.50	3	2,685	0.11%
2019/08/01	7	113.21	3	112.67	114.00	4	2,652	0.15%
2019/07/31	2	103.50	2	104.25	104.00	0	2,468	0.00%
2019/07/30	1	105.50	13	103.00	103.00	-12	2,459	-0.49%
2019/07/29	50	108.20	2	107.50	106.50	48	2,467	1.95%
2019/07/26	5	111.60	0	0.00	111.50	5	2,484	0.20%
2019/07/25	17	108.74	70	109.06	110.50	-53	2,336	-2.27%
2019/07/24	1	99.20	3	99.23	100.50	-2	2,174	-0.09%
2019/07/23	12	100.36	1	100.50	98.60	11	2,210	0.50%
2019/07/22	9	96.58	18	97.76	97.70	-9	2,208	-0.41%
2019/07/19	1	95.00	0	0.00	94.50	1	2,280	0.04%
2019/07/16	0	0.00	1	94.10	94.40	-1	2,644	-0.04%
2019/07/12	1	93.50	1	94.40	93.10	0	2,827	0.00%
2019/07/11	1	92.50	0	0.00	92.80	1	2,858	0.03%
2019/07/05	0	0.00	27	95.11	95.20	-27	2,990	-0.90%
2019/07/04	0	0.00	8	96.00	94.70	-8	3,007	-0.27%
2019/07/03	0	0.00	70	96.01	94.40	-70	3,066	-2.28%
2019/07/02	1	96.10	189	96.56	96.30	-188	3,082	-6.10%	大賣/鉅額交易
2019/07/01	0	0.00	119	96.25	96.10	-119	3,073	-3.87%	大賣/鉅額交易
2019/06/28	1	91.80	0	0.00	91.50	1	3,029	0.03%
2019/06/27	1	93.60	1	92.60	92.60	0	3,035	0.00%
2019/06/26	1	91.40	0	0.00	91.80	1	3,035	0.03%
2019/06/25	12	91.88	0	0.00	91.80	12	3,033	0.40%
2019/06/24	1	93.70	0	0.00	93.60	1	3,021	0.03%
2019/06/21	3	95.10	3	95.53	94.00	0	3,014	0.00%
2019/06/20	1	95.80	36	96.13	97.10	-35	2,979	-1.17%
2019/06/19	1	94.60	3	94.47	95.40	-2	2,962	-0.07%
2019/06/17	1	92.40	0	0.00	93.20	1	2,940	0.03%
2019/06/13	1	93.90	1	95.00	93.60	0	2,955	0.00%
2019/06/12	2	94.40	2	94.70	94.70	0	2,958	0.00%
2019/06/11	5	94.96	4	95.30	94.40	1	2,967	0.03%
2019/06/10	0	0.00	2	94.30	95.00	-2	2,989	-0.07%
2019/06/06	0	0.00	2	91.00	91.10	-2	2,970	-0.07%
2019/06/05	2	91.55	1	91.90	91.20	1	2,973	0.03%
2019/06/04	1	90.90	0	0.00	90.70	1	2,991	0.03%
2019/06/03	3	90.67	0	0.00	90.50	3	3,002	0.10%
2019/05/31	0	0.00	1	92.70	93.00	-1	3,005	-0.03%
2019/05/30	0	0.00	2	91.85	93.00	-2	3,008	-0.07%
2019/05/29	2	91.50	0	0.00	90.70	2	3,002	0.07%
2019/05/28	0	0.00	1	91.10	91.50	-1	3,010	-0.03%
2019/05/27	2	89.00	3	89.10	90.80	-1	3,003	-0.03%
2019/05/24	1	88.60	0	0.00	89.00	1	3,004	0.03%
2019/05/23	10	87.20	0	0.00	88.70	10	3,011	0.33%
2019/05/22	3	91.87	1	90.70	90.70	2	2,998	0.07%
2019/05/21	2	89.90	1	91.90	91.60	1	3,000	0.03%
2019/05/20	13	92.20	1	91.00	91.50	12	3,022	0.40%
2019/05/17	4	91.28	5	91.96	94.10	-1	2,990	-0.03%
2019/05/16	5	94.18	7	94.04	92.00	-2	2,916	-0.07%
2019/05/15	27	100.81	10	103.00	100.00	17	2,776	0.61%
2019/05/14	12	102.08	1	105.00	102.00	11	2,728	0.40%
2019/05/13	1	103.50	20	104.38	106.00	-19	2,648	-0.72%
2019/05/10	15	102.66	0	0.00	102.50	15	2,571	0.58%
2019/05/09	28	100.79	3	103.17	101.00	25	2,521	0.99%
2019/05/08	32	99.76	2	100.00	100.00	30	2,410	1.24%
2019/05/07	0	0.00	10	100.25	102.50	-10	2,385	-0.42%
2019/05/06	92	100.49	1	101.50	99.20	91	2,340	3.89%
2019/05/03	4	105.63	2	105.00	104.50	2	2,271	0.09%
2019/05/02	176	101.39	1	101.50	101.50	175	2,185	8.01%	大買/鉅額交易
2019/04/30	81	101.50	2	102.00	100.50	79	2,155	3.67%
2019/04/29	83	100.13	0	0.00	99.40	83	2,095	3.96%
2019/04/26	43	100.20	20	100.88	101.00	23	2,042	1.13%
2019/04/25	8	105.25	40	106.75	104.00	-32	1,984	-1.61%
2019/04/24	33	105.20	43	106.47	103.50	-10	1,889	-0.53%
2019/04/23	14	104.21	22	104.70	103.00	-8	1,773	-0.45%
2019/04/22	21	103.83	77	101.83	105.00	-56	1,642	-3.41%
2019/04/19	4	96.60	62	93.44	95.60	-58	1,505	-3.85%
2019/04/18	6	92.22	36	92.58	90.10	-30	1,385	-2.17%
2019/04/17	2	89.70	12	92.15	90.00	-10	1,309	-0.76%
2019/04/16	2	90.70	196	90.52	91.00	-194	1,269	-15.28%	大賣/鉅額交易
2019/04/15	3	87.13	1	87.50	86.60	2	1,155	0.17%
2019/04/12	1	84.00	0	0.00	84.10	1	1,136	0.09%
2019/04/11	46	84.48	0	0.00	83.70	46	1,129	4.07%
2019/04/10	1	86.30	16	86.03	87.10	-15	1,100	-1.36%
2019/04/09	18	86.88	1	88.00	86.70	17	1,077	1.58%
2019/04/08	1	83.50	0	0.00	86.70	1	1,004	0.10%
2019/04/01	60	82.75	0	0.00	82.30	60	943	6.36%
2019/03/29	20	82.50	3	82.70	82.50	17	933	1.82%
2019/03/28	30	81.60	0	0.00	81.80	30	932	3.22%
2019/03/27	15	81.20	0	0.00	81.40	15	934	1.60%
2019/03/26	31	81.11	1	81.40	81.10	30	934	3.21%
2019/03/25	31	80.40	0	0.00	80.30	31	945	3.28%
2019/03/21	1	82.30	8	81.10	82.50	-7	935	-0.75%
2019/03/20	0	0.00	1	81.70	81.50	-1	939	-0.11%
2019/03/19	1	81.60	0	0.00	81.10	1	966	0.10%
2019/03/18	0	0.00	4	81.35	81.50	-4	972	-0.41%
2019/03/15	0	0.00	1	80.70	80.60	-1	962	-0.10%
2019/03/14	1	81.00	0	0.00	80.70	1	972	0.10%
2019/03/13	8	81.30	61	81.98	82.30	-53	973	-5.44%
2019/03/11	0	0.00	1	78.20	79.10	-1	964	-0.10%
2019/03/08	67	77.51	0	0.00	78.00	67	986	6.79%
2019/03/07	1	79.50	1	79.30	79.30	0	981	0.00%
2019/03/06	13	79.79	2	79.75	81.30	11	991	1.11%
2019/03/05	23	79.47	0	0.00	79.90	23	1,013	2.27%
2019/03/04	11	79.76	1	79.70	80.00	10	1,009	0.99%
2019/02/27	20	80.35	1	81.70	80.30	19	1,010	1.88%
2019/02/26	10	82.20	0	0.00	82.20	10	1,017	0.98%
2019/02/25	0	0.00	1	82.50	83.40	-1	1,043	-0.10%
2019/02/22	19	82.88	19	84.59	82.10	0	1,049	0.00%
2019/02/20	2	84.10	1	85.20	84.40	1	1,010	0.10%
2019/02/19	4	83.90	123	83.84	85.20	-119	975	-12.19%	大賣/鉅額交易
2019/02/18	0	0.00	31	80.82	80.80	-31	912	-3.40%
2019/02/15	5	79.00	17	81.22	79.60	-12	900	-1.33%
2019/02/14	0	0.00	26	81.30	79.70	-26	887	-2.93%
2019/02/13	0	0.00	5	82.50	80.50	-5	877	-0.57%
2019/02/12	0	0.00	43	80.88	81.00	-43	879	-4.89%
2019/02/11	0	0.00	90	81.50	81.30	-90	868	-10.37%
2019/01/30	0	0.00	10	80.60	79.50	-10	840	-1.19%
2019/01/29	0	0.00	10	78.98	79.00	-10	819	-1.22%
2019/01/28	20	78.25	0	0.00	78.40	20	817	2.45%
2019/01/24	10	77.60	0	0.00	78.40	10	818	1.22%
2019/01/23	22	77.41	0	0.00	77.50	22	818	2.69%
2019/01/22	32	77.77	0	0.00	78.00	32	815	3.93%
2019/01/21	80	78.48	0	0.00	77.80	80	810	9.87%
2019/01/18	46	79.28	0	0.00	79.30	46	817	5.63%
2019/01/17	2	79.85	0	0.00	80.20	2	813	0.25%
2019/01/16	0	0.00	10	80.05	80.30	-10	800	-1.25%
2019/01/15	0	0.00	5	78.00	78.10	-5	781	-0.64%
2019/01/11	11	76.20	0	0.00	76.20	11	772	1.42%
2019/01/10	33	76.11	0	0.00	76.00	33	776	4.25%
2019/01/04	72	75.83	0	0.00	75.20	72	759	9.48%
2019/01/02	0	0.00	5	77.80	77.60	-5	754	-0.66%
2018/12/28	0	0.00	10	76.80	76.90	-10	764	-1.31%
2018/12/27	5	75.90	0	0.00	75.90	5	771	0.65%
2018/12/26	20	74.95	0	0.00	74.80	20	770	2.60%
2018/12/21	0	0.00	6	75.57	77.00	-6	782	-0.77%
2018/12/20	15	75.40	0	0.00	75.50	15	774	1.94%
2018/12/18	10	75.70	5	76.10	76.10	5	759	0.66%
2018/12/12	6	79.90	0	0.00	79.70	6	715	0.84%
2018/12/11	12	77.43	0	0.00	78.60	12	684	1.75%
2018/12/10	145	77.14	0	0.00	77.30	145	671	21.58%	大買/鉅額交易
2018/12/07	0	0.00	11	78.76	78.90	-11	658	-1.67%
2018/12/04	10	81.20	50	80.77	80.40	-40	602	-6.64%
2018/12/03	0	0.00	36	80.53	79.90	-36	585	-6.15%
2018/11/30	0	0.00	11	78.82	78.70	-11	555	-1.98%
2018/11/29	0	0.00	21	78.83	77.70	-21	532	-3.94%
2018/11/28	0	0.00	31	77.51	77.80	-31	503	-6.15%
2018/11/26	1	75.40	10	75.40	75.30	-9	456	-1.97%
2018/11/23	1	76.30	9.2	76.02	74.50	-8.2	446	-1.85%
2018/11/22	2	74.30	58	75.17	74.80	-56	418	-13.37%
2018/11/21	0	0.00	50	73.84	73.50	-50	383	-13.05%
2018/11/20	0	0.00	29	72.83	72.30	-29	357	-8.11%
2018/11/16	15	70.47	0	0.00	70.00	15	345	4.34%
2018/11/09	0	0.00	5	70.70	70.80	-5	354	-1.41%
2018/11/08	0	0.00	5	69.30	68.50	-5	345	-1.45%
2018/11/07	8	68.10	0	0.00	68.20	8	347	2.30%
2018/11/02	0	0.00	17	69.77	69.50	-17	376	-4.52%
2018/10/26	38	68.61	1	68.10	67.80	37	384	9.63%
2018/10/24	0	0.00	3	73.30	72.80	-3	374	-0.80%
2018/10/23	1	72.80	3	74.30	72.90	-2	380	-0.53%
2018/10/22	0	0.00	34	73.36	73.50	-34	374	-9.08%
2018/10/18	0	0.00	20	73.79	72.50	-20	383	-5.22%
2018/10/17	0	0.00	10	72.62	72.30	-10	384	-2.60%
2018/10/16	0	0.00	7	71.77	72.00	-7	404	-1.73%
2018/10/12	10	71.10	0	0.00	70.70	10	482	2.07%
2018/10/11	15	66.11	0	0.00	67.50	15	555	2.70%
2018/10/09	1	71.10	1	72.30	71.50	0	596	0.00%
2018/10/08	7	74.54	1	76.00	73.00	6	713	0.84%
2018/10/05	1	71.50	1	72.30	74.70	0	750	0.00%
2018/10/01	0	0.00	15	74.86	74.70	-15	741	-2.02%
2018/09/28	0	0.00	1	72.50	72.50	-1	723	-0.14%
2018/09/26	3	71.40	0	0.00	71.40	3	726	0.41%
2018/09/21	0	0.00	1	72.00	72.00	-1	751	-0.13%
2018/09/20	6	70.62	0	0.00	70.50	6	751	0.80%
2018/09/19	25	71.26	0	0.00	71.10	25	753	3.32%
2018/09/18	0	0.00	15	71.50	71.30	-15	758	-1.98%
2018/09/07	15	69.54	1	70.50	70.50	14	782	1.79%
2018/09/06	5	71.00	0	0.00	70.50	5	782	0.64%
2018/09/05	2	71.65	0	0.00	71.40	2	818	0.24%
2018/09/03	0	0.00	2	72.85	72.00	-2	825	-0.24%
2018/08/30	3	72.00	3	72.47	71.60	0	832	0.00%
2018/08/28	1	70.20	2	70.45	69.90	-1	849	-0.12%
2018/08/24	2	68.60	2	68.90	68.30	0	907	0.00%
2018/08/23	11	67.80	0	0.00	68.50	11	906	1.21%
2018/08/22	1	67.70	0	0.00	67.90	1	907	0.11%
2018/08/21	18	69.91	0	0.00	68.90	18	903	1.99%
2018/08/16	0	0.00	1	68.70	69.50	-1	896	-0.11%
2018/08/15	13	67.47	0	0.00	67.50	13	889	1.46%
2018/08/14	2	68.20	0	0.00	68.50	2	884	0.23%
2018/08/13	3	67.40	1	67.90	68.00	2	881	0.23%
2018/08/10	14	71.63	0	0.00	70.80	14	868	1.61%
2018/08/09	5	73.90	0	0.00	73.80	5	855	0.58%
2018/08/08	0	0.00	2	74.10	74.20	-2	853	-0.23%
2018/08/07	9	74.32	0	0.00	74.30	9	850	1.06%
2018/08/03	0	0.00	7	76.19	76.20	-7	846	-0.83%
2018/08/02	22	74.71	0	0.00	74.10	22	839	2.62%
2018/08/01	0	0.00	1	75.90	75.90	-1	830	-0.12%
2018/07/31	5	73.80	0	0.00	73.80	5	826	0.60%
2018/07/30	1	74.70	0	0.00	74.20	1	826	0.12%
2018/07/27	0	0.00	2	75.55	75.40	-2	820	-0.24%
2018/07/26	14	76.04	1	77.40	75.90	13	815	1.59%
2018/07/25	10	75.60	0	0.00	75.90	10	807	1.24%
2018/07/24	10	76.10	0	0.00	76.40	10	809	1.24%
2018/07/23	11	75.18	0	0.00	75.00	11	807	1.36%
2018/07/20	0	0.00	3	79.20	80.10	-3	795	-0.38%
2018/07/19	2	79.90	5	81.50	78.60	-3	770	-0.39%
2018/07/18	3	84.13	74	84.49	83.50	-71	725	-9.78%
2018/07/17	4.6	84.01	14.9	84.36	82.30	-10.3	653	-1.57%
2018/07/16	14	83.84	187	83.93	84.10	-173	602	-28.71%	大賣/鉅額交易
2018/07/13	1	80.30	43	80.47	79.90	-42	481	-8.72%
2018/07/12	0	0.00	8	77.80	77.80	-8	430	-1.86%
2018/07/11	0	0.00	2	78.35	77.80	-2	433	-0.46%
2018/07/09	0	0.00	1	78.00	78.20	-1	426	-0.23%
2018/07/03	1	77.30	0	0.00	76.30	1	411	0.24%
2018/07/02	1	79.70	17	80.14	78.10	-16	404	-3.95%
2018/06/26	1	76.40	0	0.00	76.50	1	371	0.27%
2018/06/22	0	0.00	0.1	76.10	76.10	-0.1	359	-0.04%
2018/06/21	0	0.00	1	76.30	76.00	-1	359	-0.28%
2018/06/20	11	74.42	2	74.75	74.70	9	358	2.51%
2018/06/14	0	0.00	2	79.30	78.90	-2	339	-0.59%
2018/06/13	4	80.55	2	80.95	79.50	2	335	0.60%
2018/06/08	2	77.00	0	0.00	76.30	2	296	0.67%
2018/06/05	1	78.50	5	76.70	76.80	-4	280	-1.42%
2018/06/04	5	78.38	2	78.35	78.00	3	268	1.12%
2018/06/01	0	0.00	2.2	74.73	75.70	-2.2	237	-0.93%
2018/05/29	0	0.00	1.1	69.70	70.50	-1.1	203	-0.55%
2018/05/04	0	0.00	1	64.50	64.40	-1	271	-0.37%
2018/04/24	1	63.20	0	0.00	63.00	1	257	0.39%
2018/04/23	0	0.00	1	65.50	65.00	-1	252	-0.40%
2018/04/17	1	68.10	0	0.00	68.20	1	255	0.39%
2018/03/27	1	72.10	0	0.00	72.30	1	321	0.31%
2018/03/13	0	0.00	1	73.00	72.30	-1	350	-0.29%
2018/02/27	1	74.00	1	73.80	74.10	0	392	0.00%
2018/02/26	2	74.15	1	74.40	73.90	1	390	0.26%
2018/02/23	1	77.60	0	0.00	75.50	1	381	0.26%
2018/02/06	0	0.00	2	75.30	74.10	-2	363	-0.55%
2018/01/23	0	0.00	1	76.90	76.70	-1	432	-0.23%
2018/01/22	2	77.45	0	0.00	77.30	2	438	0.46%
2018/01/11	0	0.00	1	74.70	75.00	-1	438	-0.23%
2018/01/10	1	73.10	0	0.00	73.40	1	452	0.22%
2018/01/09	0	0.00	1	75.90	74.80	-1	453	-0.22%
2018/01/08	1	78.00	0	0.00	77.00	1	448	0.22%
2018/01/04	1	76.00	1	77.00	77.30	0	452	0.00%
2018/01/02	0	0.00	3	76.67	77.10	-3	455	-0.66%