昇達科 (3491)-富邦-建國券商分點個股進出

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
300.5
漲跌
▲0.5
漲幅
+0.17%
成交量
567張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間: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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/11/22	1.1	302.45	2	305.25	300.50	-0.9	1,556	-0.06%
2024/11/21	0	0.00	3	296.17	300.00	-3	1,571	-0.19%
2024/11/20	3	293.67	1	293.00	293.00	2	1,604	0.12%
2024/11/19	1	289.00	3	295.00	299.00	-2	1,633	-0.12%
2024/11/18	5	281.70	8	279.31	278.50	-3	1,665	-0.18%
2024/11/15	2	294.75	1	294.50	293.50	1	1,735	0.06%
2024/11/14	1	307.00	1	305.01	302.00	0	1,758	0.00%
2024/11/13	0	0.00	1	296.00	298.00	-1	1,770	-0.06%
2024/11/12	1	298.51	2	297.25	295.50	-1	1,787	-0.06%
2024/11/11	4	300.87	2	300.00	303.50	2	1,803	0.11%
2024/11/08	3	316.33	2	311.50	310.00	1	1,794	0.06%
2024/11/07	4	314.75	8	318.12	312.00	-4	1,819	-0.22%
2024/11/06	1	310.50	2.1	310.53	310.50	-1.1	1,832	-0.06%
2024/11/05	0	305.00	0	0.00	306.00	0	1,847	0.00%
2024/11/04	2	303.25	0	305.00	303.00	2	1,897	0.10%
2024/11/01	0	306.50	0	0.00	307.00	0	1,925	0.00%
2024/10/30	4	303.38	2	307.50	306.50	2	1,969	0.10%
2024/10/29	0	304.00	0	0.00	302.50	0	2,032	0.00%
2024/10/28	2	302.27	4	304.88	304.00	-2	2,081	-0.09%
2024/10/25	2.1	307.69	5.1	310.28	307.50	-3	2,096	-0.14%
2024/10/24	15.2	310.58	3.1	303.51	303.50	12.1	2,121	0.57%
2024/10/23	2	318.25	11	315.96	319.00	-9	2,138	-0.42%
2024/10/22	3	306.36	0	0.00	306.00	3	2,108	0.14%
2024/10/21	3	309.33	2.1	308.95	309.00	0.9	2,118	0.04%
2024/10/18	11	304.77	2	305.50	306.50	9	2,186	0.41%
2024/10/17	3	312.67	0	0.00	313.50	3	2,185	0.14%
2024/10/16	1	322.00	1.1	324.59	319.50	-0.1	2,210	0.00%
2024/10/15	1	324.50	9	321.06	319.00	-8	2,193	-0.37%
2024/10/14	2	309.26	0	0.00	306.00	2	2,172	0.09%
2024/10/11	6.1	307.33	4.1	308.28	306.50	2	2,167	0.09%
2024/10/09	5.1	322.48	6	325.63	316.00	-0.9	2,155	-0.04%
2024/10/08	2	326.50	3	330.00	322.50	-1	2,150	-0.05%
2024/10/07	1	323.00	8	325.49	321.00	-7	2,199	-0.32%
2024/10/04	5	320.40	0.5	319.00	320.00	4.5	2,211	0.20%
2024/10/01	1	324.50	3	327.66	323.00	-2	2,218	-0.09%
2024/09/30	3	323.00	10.5	323.93	324.50	-7.5	2,240	-0.33%
2024/09/27	1	341.50	4	338.63	330.50	-3	2,273	-0.13%
2024/09/26	1	345.00	1	347.00	341.00	0	2,346	0.00%
2024/09/25	93	346.56	3	353.67	344.50	90	2,401	3.75%
2024/09/24	7	343.50	10	345.40	347.50	-3	2,379	-0.13%
2024/09/23	9	353.11	1	358.88	347.00	8	2,369	0.34%
2024/09/20	17.7	353.45	8.3	352.74	353.50	9.4	2,362	0.40%
2024/09/19	7.1	336.04	8	334.75	337.50	-1	2,292	-0.04%
2024/09/18	4.1	319.13	2	319.00	320.00	2.1	2,262	0.09%
2024/09/16	2.2	319.57	4.6	319.11	316.00	-2.5	2,260	-0.11%
2024/09/13	9	322.67	8	322.50	322.50	1	2,265	0.04%
2024/09/12	6.1	326.26	3.5	330.14	319.50	2.6	2,269	0.11%
2024/09/11	6	322.32	7	325.64	325.00	-1	2,289	-0.04%
2024/09/10	2.1	319.56	2.7	322.84	319.50	-0.6	2,267	-0.03%
2024/09/09	3.1	323.02	3	326.97	324.50	0.1	2,271	0.01%
2024/09/06	2	336.00	1.8	331.73	333.50	0.2	2,275	0.01%
2024/09/05	55	340.55	16	340.59	340.50	39	2,293	1.70%
2024/09/04	5	332.60	4	333.52	330.00	1	2,289	0.04%
2024/09/03	4	347.25	1	348.05	345.00	3	2,277	0.13%
2024/09/02	10.9	356.59	14	356.07	353.50	-3.1	2,259	-0.14%
2024/08/30	8	349.75	5	353.10	349.00	3	2,221	0.13%
2024/08/29	7.9	351.15	17.1	353.53	352.00	-9.2	2,179	-0.42%
2024/08/28	17	334.85	14	338.71	336.00	3	2,086	0.14%
2024/08/27	4	335.38	2	332.50	338.00	2	2,059	0.10%
2024/08/26	0	0.00	11.3	325.14	325.00	-11.3	2,064	-0.54%
2024/08/23	0	0.00	6	323.50	330.50	-6	2,064	-0.29%
2024/08/22	15	329.23	3.8	319.33	319.00	11.2	2,055	0.55%
2024/08/21	1	342.96	2.5	331.85	332.00	-1.4	2,105	-0.07%
2024/08/20	7	338.29	1.3	339.94	339.00	5.7	2,146	0.26%
2024/08/19	10.9	328.80	12.1	331.51	341.50	-1.2	2,180	-0.05%
2024/08/16	2	319.00	1	320.00	314.50	1	2,202	0.05%
2024/08/15	2	308.75	1.3	314.04	315.50	0.7	2,259	0.03%
2024/08/14	1	314.98	1.4	309.80	309.50	-0.4	2,256	-0.02%
2024/08/13	0	0.00	1.3	313.04	313.00	-1.3	2,269	-0.06%
2024/08/12	0	0.00	9	305.61	309.50	-9	2,286	-0.39%
2024/08/09	1.1	302.59	0	0.00	300.00	1.1	2,324	0.05%
2024/08/08	0	0.00	2	293.80	302.00	-2	2,316	-0.09%
2024/08/07	0	0.00	0	282.50	288.00	0	2,302	0.00%
2024/08/06	4	259.12	4	248.75	264.00	0	2,310	0.00%
2024/08/05	1.1	269.64	1	272.00	269.50	0.1	2,327	0.00%
2024/08/02	13.3	305.24	13	302.27	299.00	0.3	2,350	0.01%
2024/08/01	5	319.67	13	310.00	307.50	-8	2,330	-0.34%
2024/07/31	13.9	321.85	11.2	321.75	322.00	2.6	2,279	0.11%
2024/07/30	4	305.76	2	311.24	315.00	2	2,255	0.09%
2024/07/29	0.3	312.88	2	306.25	304.00	-1.7	2,282	-0.07%
2024/07/26	5.6	304.88	1	307.12	307.00	4.5	2,328	0.20%
2024/07/23	0.1	300.00	0	0.00	298.50	0.1	2,331	0.00%
2024/07/22	0	0.00	1.1	291.10	290.50	-1.1	2,367	-0.04%
2024/07/19	23.1	318.02	25	303.20	300.00	-1.9	2,473	-0.08%
2024/07/18	12.5	313.54	2	311.50	311.50	10.5	2,590	0.41%
2024/07/17	5	309.91	1	312.49	310.00	4	2,607	0.16%
2024/07/16	2	293.48	1	287.00	293.50	1	2,602	0.04%
2024/07/15	1	286.00	58	285.03	290.00	-57	2,660	-2.14%
2024/07/12	2.1	288.61	1	291.00	291.00	1.1	2,705	0.04%
2024/07/11	1	301.00	2	294.50	299.50	-1	2,769	-0.04%
2024/07/10	1.1	296.55	0	0.00	295.00	1.1	2,765	0.04%
2024/07/09	5.5	311.71	6	311.42	303.00	-0.5	2,789	-0.02%
2024/07/08	3.8	305.04	2	303.75	306.50	1.8	2,741	0.07%
2024/07/05	0.2	304.00	4.2	300.76	300.00	-4	2,720	-0.15%
2024/07/04	3	295.98	4	292.00	296.50	-1	2,706	-0.04%
2024/07/03	7.5	291.43	6.5	294.57	286.50	1	2,718	0.04%
2024/07/02	10.9	313.17	8	315.11	305.50	2.9	2,697	0.11%
2024/07/01	8.2	303.92	8	302.94	308.00	0.2	2,619	0.01%
2024/06/27	1	288.50	0	289.00	288.00	1	2,620	0.04%
2024/06/26	3	290.10	3	291.83	287.50	0	2,607	0.00%
2024/06/25	3	291.33	2	293.00	293.00	1	2,587	0.04%
2024/06/24	2	291.50	2	290.75	293.00	0	2,567	0.00%
2024/06/21	0.1	284.50	0	286.25	291.00	0.1	2,561	0.00%
2024/06/19	0.2	285.90	0	288.00	286.00	0.1	2,532	0.01%
2024/06/18	4	292.75	3	296.00	290.00	1	2,521	0.04%
2024/06/17	1.2	282.96	0.3	284.00	282.00	0.9	2,494	0.04%
2024/06/14	1.3	290.38	0	0.00	294.00	1.3	2,473	0.05%
2024/06/13	1	299.49	5	296.90	300.00	-4	2,458	-0.16%
2024/06/12	3	290.33	0	290.00	289.00	3	2,445	0.12%
2024/06/11	0	0.00	1	270.50	281.50	-1	2,455	-0.04%
2024/06/07	2	298.75	7	304.86	278.50	-5	2,445	-0.20%
2024/06/06	0.1	297.50	1	296.99	298.50	-0.9	2,434	-0.04%
2024/06/05	1.1	287.68	1.2	292.64	292.50	-0.1	2,465	0.00%
2024/06/04	1	288.50	4	291.38	288.50	-3	2,497	-0.12%
2024/06/03	1.1	290.12	1	292.49	293.00	0	2,555	0.00%
2024/05/31	1.1	269.05	3	276.00	287.00	-2	2,553	-0.08%
2024/05/30	3.1	273.04	5	273.96	267.50	-2	2,574	-0.08%
2024/05/29	0	285.00	1	284.99	281.00	-1	2,547	-0.04%
2024/05/28	0	0.00	0.4	284.00	285.00	-0.4	2,536	-0.02%
2024/05/27	8.1	286.75	13	286.89	286.00	-4.9	2,533	-0.19%
2024/05/24	7	280.07	5.5	280.87	290.00	1.5	2,446	0.06%
2024/05/23	11.1	271.80	16.1	272.43	271.00	-5	2,379	-0.21%
2024/05/22	7.1	259.56	9.1	260.09	261.00	-2	2,312	-0.09%
2024/05/21	0	0.00	10.1	242.61	250.50	-10.1	2,198	-0.46%
2024/05/20	0	0.00	2.8	227.83	228.00	-2.8	2,113	-0.13%
2024/05/17	6	229.58	2.5	229.50	230.00	3.5	2,096	0.17%
2024/05/16	5	226.09	4.8	224.85	225.50	0.3	2,069	0.01%
2024/05/15	6	223.17	4.5	222.36	222.00	1.6	2,032	0.08%
2024/05/14	5	213.00	5.1	213.40	214.50	-0.1	1,977	0.00%
2024/05/13	4	211.25	8	207.56	207.50	-4	1,957	-0.21%
2024/05/10	3	209.19	15	208.90	213.00	-12	1,942	-0.62%
2024/05/09	5.5	213.42	10.1	215.89	213.00	-4.6	1,912	-0.24%
2024/05/08	15	206.73	18	204.64	207.00	-3	1,842	-0.17%
2024/05/07	14	204.82	15.1	204.63	205.50	-1.1	1,790	-0.06%
2024/05/06	5.1	200.90	5	199.50	201.50	0.1	1,763	0.01%
2024/05/03	5	202.60	7	199.79	200.00	-2	1,753	-0.11%
2024/05/02	12	203.24	7.1	199.82	198.50	5	1,720	0.29%
2024/04/30	10.1	200.12	6	199.92	198.00	4.1	1,673	0.25%
2024/04/29	1	196.43	12.1	197.28	193.00	-11	1,596	-0.69%
2024/04/26	12	196.54	5.2	197.24	197.50	6.9	1,546	0.44%
2024/04/25	10	199.30	14.1	197.58	197.00	-4.1	1,503	-0.27%
2024/04/24	26	187.90	30	193.93	196.50	-4	1,393	-0.29%
2024/04/23	1.2	179.78	7	182.00	179.50	-5.8	1,200	-0.48%
2024/04/22	4.2	179.25	3.1	180.61	179.50	1.1	1,154	0.10%
2024/04/19	10.9	182.07	37	180.61	182.50	-26.2	1,113	-2.35%
2024/04/18	43	180.28	9	182.28	180.50	34	1,046	3.25%
2024/04/17	17.1	176.39	17.2	177.77	180.50	-0.1	976	-0.01%
2024/04/16	1	168.01	7	169.00	171.00	-6	887	-0.68%
2024/04/15	6	171.58	8	174.31	170.50	-2	874	-0.23%
2024/04/12	4	169.63	1	168.50	168.50	3	840	0.36%
2024/04/11	1	167.00	2	166.25	167.50	-1	831	-0.12%
2024/04/10	1	166.50	1	167.50	167.50	0	839	0.00%
2024/04/09	9	165.56	7	166.79	166.50	2	836	0.24%
2024/04/08	7	170.72	2	170.50	172.00	5	808	0.62%
2024/04/03	0	168.75	1	169.50	168.00	-1	787	-0.13%
2024/04/02	0	171.00	35.2	168.24	170.00	-35.2	781	-4.50%
2024/04/01	3	169.16	13	165.50	169.50	-10	749	-1.33%
2024/03/29	1	158.00	0	0.00	158.00	1	711	0.14%
2024/03/27	1	160.00	0	0.00	158.50	1	714	0.14%
2024/03/26	1	157.50	0	0.00	158.00	1	713	0.14%
2024/03/25	2	161.25	0	0.00	161.00	2	713	0.28%
2024/03/22	0	0.00	6.4	160.05	161.00	-6.4	715	-0.89%
2024/03/21	4	159.38	3	160.33	158.50	1	721	0.14%
2024/03/20	7	161.07	3	162.50	160.00	4	746	0.54%
2024/03/19	1	156.50	2	157.00	157.50	-1	741	-0.13%
2024/03/15	2.1	151.26	0	0.00	151.50	2.1	758	0.28%
2024/03/14	8.1	150.77	7	150.21	149.50	1.1	777	0.14%
2024/03/12	2	158.25	2	160.00	161.00	0	795	0.00%
2024/03/11	3	156.83	0	0.00	156.50	3	796	0.38%
2024/03/08	13.2	158.27	6	159.33	156.00	7.2	796	0.90%
2024/03/07	10	170.60	2	170.25	166.00	8	777	1.03%
2024/03/06	9.1	170.98	13.1	171.47	172.00	-4.1	747	-0.55%
2024/03/05	0	165.25	0	0.00	164.50	0	695	0.01%
2024/03/04	1	168.45	4.4	164.36	164.00	-3.3	693	-0.48%
2024/03/01	3.2	162.03	1	161.50	162.00	2.2	669	0.33%
2024/02/27	0	160.50	0.1	161.83	160.50	-0.1	678	-0.02%
2024/02/23	1	161.00	1.1	161.08	161.00	-0.1	711	-0.01%
2024/02/22	1	163.00	6	162.83	163.00	-5	741	-0.67%
2024/02/21	4	159.25	1	159.00	159.00	3	756	0.40%
2024/02/20	2	161.00	8	161.75	161.00	-6	764	-0.78%
2024/02/19	1	160.00	7	161.50	161.00	-6	773	-0.78%
2024/02/16	1	158.00	0	0.00	160.50	1	777	0.13%
2024/02/15	3	157.83	0	0.00	157.50	3	778	0.39%
2024/02/02	0.1	157.50	2.2	158.00	157.50	-2.1	811	-0.25%
2024/01/31	4.1	156.50	0	0.00	157.00	4.1	872	0.47%
2024/01/30	1	157.00	0	0.00	157.00	1	884	0.11%
2024/01/26	0	160.50	0.1	158.50	158.00	-0.1	945	-0.01%
2024/01/25	9	163.23	1	164.50	161.00	8	1,009	0.80%
2024/01/24	2	162.25	0	0.00	162.50	2	1,045	0.19%
2024/01/23	0	161.50	1	161.50	163.00	-1	1,246	-0.08%
2024/01/22	0	0.00	1	161.00	161.00	-1	1,279	-0.08%
2024/01/19	1	155.50	3	156.67	156.50	-2	1,341	-0.15%
2024/01/18	1	154.00	0	0.00	154.50	1	1,449	0.07%
2024/01/17	5	158.40	0	0.00	156.00	5	1,474	0.34%
2024/01/16	1	162.50	0	0.00	162.00	1	1,500	0.07%
2024/01/15	0	0.00	2	160.75	162.00	-2	1,514	-0.13%
2024/01/12	1	160.50	2	161.75	161.00	-1	1,531	-0.07%
2024/01/11	11	160.00	1	160.50	160.00	10	1,579	0.63%
2024/01/05	0	0.00	4	160.38	162.00	-4	1,855	-0.22%
2024/01/04	1	157.00	0	0.00	157.50	1	1,866	0.05%
2024/01/03	7.1	158.70	3	157.67	157.50	4.1	1,894	0.22%
2024/01/02	1.1	162.00	6	161.58	161.00	-4.9	1,886	-0.26%
2023/12/29	2	163.75	2.1	164.00	162.50	-0.1	1,895	-0.01%
2023/12/28	0.1	161.75	2	161.00	162.50	-1.9	1,896	-0.10%
2023/12/27	0.2	162.00	1.5	162.35	163.00	-1.4	1,911	-0.07%
2023/12/26	0	162.25	0	0.00	162.00	0	1,917	0.00%
2023/12/25	0.1	162.50	0	0.00	162.00	0.1	1,929	0.00%
2023/12/22	1	162.50	2	163.50	162.50	-1	1,964	-0.05%
2023/12/21	1	162.50	0	0.00	163.00	1	2,009	0.05%
2023/12/20	1.1	162.02	1	162.00	162.00	0.1	2,126	0.00%
2023/12/19	0	162.00	0	0.00	161.50	0	2,144	0.00%
2023/12/18	1	163.49	3	162.33	162.50	-2	2,147	-0.09%
2023/12/15	1	165.02	2	163.75	163.50	-1	2,153	-0.04%
2023/12/14	2.1	168.27	2	167.25	166.00	0.1	2,162	0.00%
2023/12/13	6	168.58	1.9	168.97	169.00	4.1	2,192	0.19%
2023/12/12	6	167.67	2.3	168.70	168.00	3.7	2,195	0.17%
2023/12/11	2	166.00	1.1	166.55	166.00	0.9	2,184	0.04%
2023/12/08	4.1	168.51	3	167.84	167.00	1.1	2,174	0.05%
2023/12/07	3.1	169.13	6	169.08	166.00	-2.9	2,149	-0.13%
2023/12/06	1	161.99	0	0.00	163.00	1	2,102	0.05%
2023/12/05	2	162.75	2	164.00	162.50	0	2,098	0.00%
2023/12/04	3.2	167.82	4.1	168.25	166.00	-0.9	2,095	-0.04%
2023/11/30	0	165.00	2	165.00	164.50	-2	2,079	-0.09%
2023/11/28	2	163.75	13	165.46	166.00	-11	2,076	-0.53%
2023/11/27	5	163.60	1	163.01	163.00	4	2,087	0.19%
2023/11/24	0	163.00	0	0.00	163.50	0	2,123	0.00%
2023/11/22	8	165.31	1	163.50	163.50	7	2,122	0.33%
2023/11/21	4	166.00	13	170.23	167.00	-9	2,098	-0.43%
2023/11/20	3	167.33	0	0.00	165.50	3	2,074	0.15%
2023/11/17	0	0.00	22	167.30	169.00	-22	2,046	-1.07%
2023/11/16	1	166.50	0	0.00	167.00	1	2,037	0.05%
2023/11/15	0	165.00	3	166.50	164.50	-3	2,036	-0.15%
2023/11/14	1	166.48	7	165.57	166.50	-6	2,027	-0.30%
2023/11/13	1	165.99	11	165.14	166.00	-10	2,018	-0.49%
2023/11/10	47	163.67	3.1	163.89	161.00	43.9	2,007	2.19%
2023/11/09	25	165.82	28.1	166.64	166.00	-3.1	1,982	-0.16%
2023/11/08	12	172.75	2	172.00	170.50	10	1,934	0.52%
2023/11/07	4	172.37	0	0.00	171.50	4	1,919	0.21%
2023/11/06	5	169.50	3.7	171.18	171.00	1.3	1,910	0.07%
2023/11/03	1.1	173.80	6.2	171.47	171.00	-5	1,890	-0.27%
2023/11/02	1.3	172.65	16.2	172.88	173.50	-14.9	1,866	-0.80%
2023/11/01	6	167.08	13	167.92	166.00	-7	1,803	-0.39%
2023/10/31	38.2	173.86	196.1	175.68	168.50	-157.9	1,760	-8.97%	大賣/鉅額交易
2023/10/30	15	169.27	12	169.54	169.50	3	1,572	0.19%
2023/10/27	5	170.80	1.1	171.00	169.00	4	1,579	0.25%
2023/10/26	8	169.63	13.2	172.60	168.50	-5.2	1,522	-0.34%
2023/10/25	1	172.50	4	170.38	168.50	-3	1,415	-0.21%
2023/10/24	9	167.89	13	169.88	171.50	-4	1,391	-0.29%
2023/10/23	2	166.25	3	167.83	166.50	-1	1,356	-0.07%
2023/10/20	4.1	164.26	0	0.00	164.00	4.1	1,344	0.30%
2023/10/19	9.1	168.56	4	166.63	167.00	5.1	1,333	0.38%
2023/10/18	17	170.68	6	171.75	171.00	11	1,285	0.86%
2023/10/17	6	171.75	8.3	172.36	170.50	-2.3	1,231	-0.19%
2023/10/16	0.2	171.00	22.1	175.60	169.00	-21.9	1,175	-1.86%
2023/10/13	35	166.26	6	166.58	166.00	29	1,069	2.71%
2023/10/12	0	0.00	0.2	160.82	160.50	-0.2	1,028	-0.02%
2023/10/11	2	156.24	12	155.08	158.00	-10	1,014	-0.99%
2023/10/06	1	156.00	1	157.00	157.00	0	992	0.00%
2023/10/05	4	158.13	3	156.50	156.00	1	997	0.10%
2023/10/04	4	156.00	4	157.13	156.50	0	1,011	0.00%
2023/10/03	4	158.13	6	160.33	155.50	-2	1,020	-0.20%
2023/10/02	1	157.50	3	158.50	159.00	-2	1,011	-0.20%
2023/09/28	5.1	154.91	0	0.00	154.50	5.1	1,018	0.50%
2023/09/27	2.2	157.02	2	156.50	156.50	0.2	1,015	0.02%
2023/09/26	0	163.50	1	165.50	162.50	-1	993	-0.10%
2023/09/25	50	166.79	79.3	166.90	169.50	-29.3	961	-3.05%
2023/09/22	1	158.50	10.1	155.81	158.50	-9.1	864	-1.05%
2023/09/21	4.1	152.50	1	152.50	153.00	3.1	877	0.35%
2023/09/20	2	156.75	1	157.50	156.00	1	899	0.11%
2023/09/19	2	153.00	4.2	154.17	154.50	-2.2	917	-0.24%
2023/09/18	5	157.01	15.2	159.34	155.50	-10.2	926	-1.10%
2023/09/15	10	154.55	2	155.75	153.50	8	870	0.92%
2023/09/14	1	153.00	0	0.00	153.00	1	858	0.12%
2023/09/13	0	0.00	0.4	153.50	154.00	-0.4	858	-0.04%
2023/09/12	0	0.00	6	152.67	151.50	-6	867	-0.69%
2023/09/11	3	146.50	5.1	149.80	149.50	-2.1	876	-0.24%
2023/09/08	1.3	149.56	6	150.08	149.50	-4.8	869	-0.55%
2023/09/07	1.2	149.87	0	0.00	149.50	1.2	867	0.13%
2023/09/06	3	154.00	2	154.25	153.50	1	878	0.11%
2023/09/05	1.1	154.86	4	154.00	153.50	-2.9	873	-0.33%
2023/09/04	2	153.75	2	155.25	156.00	0	875	0.00%
2023/09/01	2.1	156.19	2	154.50	153.50	0.1	874	0.01%
2023/08/31	3.3	157.71	3	157.67	157.00	0.3	882	0.03%
2023/08/30	19.1	157.31	5	157.40	156.00	14.1	869	1.62%
2023/08/28	0	0.00	1	149.50	149.00	-1	826	-0.12%
2023/08/25	3	148.33	2	146.77	147.50	1	824	0.12%
2023/08/24	3	147.00	3	149.50	146.50	0	831	0.00%
2023/08/23	0	0.00	3	143.00	144.00	-3	840	-0.36%
2023/08/22	0	144.00	0	0.00	144.00	0	863	0.00%
2023/08/21	3	146.50	6	144.83	145.00	-3	875	-0.34%
2023/08/18	0	139.50	1	139.00	138.50	-1	887	-0.11%
2023/08/17	1	139.50	0	0.00	142.00	1	917	0.11%
2023/08/16	0	0.00	2	139.25	141.00	-2	950	-0.21%
2023/08/15	0	0.00	1	139.51	139.00	-1	998	-0.10%
2023/08/14	2	137.25	1	139.00	136.50	1	1,019	0.10%
2023/08/10	1	136.50	2	138.00	136.50	-1	1,029	-0.10%
2023/08/09	4.1	138.78	0	0.00	138.00	4.1	1,028	0.39%
2023/08/08	3.1	144.17	1	141.00	141.00	2.1	1,024	0.20%
2023/08/07	2	147.01	1	147.00	146.50	1	1,029	0.10%
2023/08/02	20	151.38	3	149.33	148.00	17	1,046	1.62%
2023/08/01	10	153.45	10	158.79	154.00	0	1,041	0.00%
2023/07/31	2	146.50	3	147.83	145.50	-1	1,005	-0.10%
2023/07/28	1	146.00	0	0.00	146.00	1	1,007	0.10%
2023/07/27	2.1	147.00	2	148.00	147.50	0.1	1,027	0.01%
2023/07/26	13.1	148.74	18	148.19	147.00	-4.9	1,048	-0.47%
2023/07/25	6	150.58	0	0.00	150.50	6	1,066	0.56%
2023/07/24	0.1	152.50	1	152.50	153.50	-0.9	1,073	-0.08%
2023/07/21	0.1	151.50	6	150.00	151.50	-5.9	1,084	-0.55%
2023/07/20	2	151.50	2.1	150.54	151.00	0	1,113	0.00%
2023/07/19	9	151.17	10	150.85	150.50	-1	1,130	-0.09%
2023/07/18	3	152.83	1	152.00	152.00	2	1,164	0.17%
2023/07/17	5	156.60	1.1	158.00	156.50	3.9	1,182	0.33%
2023/07/14	0.1	155.50	1	156.00	155.00	-1	1,205	-0.08%
2023/07/13	4	153.75	1	155.00	152.50	3	1,269	0.24%
2023/07/12	9.1	152.23	1	151.50	151.50	8.1	1,378	0.58%
2023/07/11	3	151.83	11	152.95	154.50	-8	1,399	-0.57%
2023/07/10	15	156.20	1	155.00	155.50	14	1,455	0.96%
2023/07/07	9.3	158.80	1	160.00	161.00	8.3	1,530	0.54%
2023/07/06	4.5	161.92	2	162.00	160.50	2.5	1,555	0.16%
2023/07/05	2.2	165.80	1	169.00	164.50	1.2	1,587	0.08%
2023/07/04	2	164.75	0	0.00	166.50	2	1,626	0.12%
2023/07/03	13	165.58	7	165.36	167.50	6	1,708	0.35%
2023/06/30	5	165.20	4	164.50	164.50	1	2,067	0.05%
2023/06/29	4	169.00	25	170.22	168.50	-21	2,118	-0.99%
2023/06/28	28	169.48	16	169.09	163.50	12	2,099	0.57%
2023/06/27	7	168.00	5	169.20	167.00	2	2,113	0.09%
2023/06/26	1	166.00	4	166.50	166.00	-3	2,173	-0.14%
2023/06/21	0.1	160.50	0	0.00	161.50	0.1	2,230	0.00%
2023/06/20	1	160.00	2	160.00	160.00	-1	2,493	-0.04%
2023/06/19	6	162.17	0.6	162.98	162.00	5.4	2,582	0.21%
2023/06/16	13.2	160.29	1	163.00	163.50	12.2	2,613	0.47%
2023/06/15	23.1	159.05	1	161.00	162.00	22.1	2,626	0.84%
2023/06/14	2	162.00	0	0.00	162.00	2	2,663	0.08%
2023/06/13	2.1	163.52	0	164.50	163.50	2	2,725	0.07%
2023/06/12	14.2	164.22	3	164.00	164.00	11.2	2,911	0.38%
2023/06/09	2.2	169.96	0	0.00	169.50	2.2	3,014	0.07%
2023/06/08	3.1	169.54	1	171.50	169.50	2.1	3,223	0.06%
2023/06/07	0.1	169.50	2	170.75	171.00	-2	3,461	-0.06%
2023/06/06	23.1	169.28	0	0.00	168.50	23.1	3,643	0.63%
2023/06/05	0	0.00	0.1	174.00	174.00	-0.1	3,723	0.00%
2023/06/02	3	172.67	0.3	173.00	172.50	2.7	3,764	0.07%
2023/06/01	1	173.00	1	173.50	173.50	0	3,826	0.00%
2023/05/31	1	173.50	3.4	174.74	173.50	-2.4	3,849	-0.06%
2023/05/30	7	173.86	2	173.50	172.50	5	3,898	0.13%
2023/05/29	1	175.50	33	175.67	176.50	-32	4,025	-0.79%
2023/05/26	10	170.05	0.1	172.00	170.00	9.9	4,130	0.24%
2023/05/25	17	172.91	51	174.17	172.00	-34	4,141	-0.82%
2023/05/24	16	172.56	1	173.00	173.50	15	4,144	0.36%
2023/05/23	10	175.10	8.2	176.06	176.00	1.8	4,181	0.04%
2023/05/22	182	175.29	1	175.00	172.00	181	4,164	4.35%	大買/鉅額交易
2023/05/19	23.1	171.20	8	171.00	171.50	15.1	4,139	0.36%
2023/05/18	1.3	168.15	2	166.75	165.50	-0.7	4,094	-0.02%
2023/05/17	0	0.00	2	165.00	165.00	-2	4,078	-0.05%
2023/05/16	0	0.00	1	164.00	162.50	-1	4,095	-0.02%
2023/05/15	0	0.00	5	161.60	162.00	-5	4,126	-0.12%
2023/05/12	0	0.00	1	161.00	161.50	-1	4,136	-0.02%
2023/05/11	5	158.20	2	157.54	158.00	3	4,145	0.07%
2023/05/10	7	165.00	0	0.00	163.00	7	4,139	0.17%
2023/05/09	1	163.00	2	163.00	163.00	-1	4,131	-0.02%
2023/05/08	0	0.00	1	166.48	165.50	-1	4,127	-0.02%
2023/05/05	2	165.00	0	165.00	164.00	2	4,142	0.05%
2023/05/03	2	160.00	2	160.25	160.50	0	4,158	0.00%
2023/05/02	5	166.00	2	167.00	165.00	3	4,156	0.07%
2023/04/28	2.1	162.13	2	164.25	165.50	0.1	4,148	0.00%
2023/04/27	1	158.50	0	0.00	159.50	1	4,127	0.02%
2023/04/26	2	159.25	0	0.00	161.00	2	4,114	0.05%
2023/04/25	5.2	163.23	5	162.50	161.50	0.2	4,100	0.00%
2023/04/24	1	167.50	3	167.17	167.50	-2	4,072	-0.05%
2023/04/21	2	169.00	2	166.00	166.00	0	4,060	0.00%
2023/04/20	0	0.00	1	174.00	172.00	-1	4,022	-0.03%
2023/04/19	4	180.88	1	179.00	177.00	3	4,002	0.07%
2023/04/18	5.3	185.29	9	183.72	180.50	-3.8	3,973	-0.09%
2023/04/17	11	184.95	10	184.60	181.00	1	3,910	0.03%
2023/04/14	2	177.00	10	177.50	177.00	-8	3,800	-0.21%
2023/04/13	17	178.76	9	180.22	176.00	8	3,775	0.21%
2023/04/12	10	185.40	8	183.75	185.50	2	3,699	0.05%
2023/04/11	4	181.50	34	181.00	183.00	-30	3,611	-0.83%
2023/04/10	8	180.38	24	180.81	181.50	-16	3,589	-0.45%
2023/04/07	8	181.00	24	179.96	179.50	-16	3,559	-0.45%
2023/04/06	3	179.83	9	179.06	178.50	-6	3,554	-0.17%
2023/03/31	37	182.77	61.6	182.89	175.00	-24.6	3,468	-0.71%
2023/03/30	8.5	172.12	40.3	174.35	175.00	-31.8	3,112	-1.02%
2023/03/29	4	167.38	5	166.80	166.00	-1	3,048	-0.03%
2023/03/28	8	166.88	107	168.09	167.50	-99	3,054	-3.24%	大賣/
2023/03/27	23	168.96	22.5	168.79	172.00	0.5	3,031	0.02%
2023/03/24	4	174.50	11.6	176.09	173.50	-7.6	2,968	-0.26%
2023/03/23	195.1	175.89	71.5	176.35	173.00	123.6	2,888	4.28%	大買/鉅額交易
2023/03/22	59	169.20	28	169.27	170.00	31	2,630	1.18%
2023/03/21	2.4	161.38	2	162.25	162.50	0.4	2,556	0.02%
2023/03/20	5	162.50	10	162.15	162.00	-5	2,536	-0.20%
2023/03/17	7	162.07	6	163.92	161.50	1	2,545	0.04%
2023/03/16	11	162.87	10	164.24	162.50	1	2,514	0.04%
2023/03/15	26	170.33	15	170.73	166.00	11	2,548	0.43%
2023/03/14	8	170.94	10	169.60	168.00	-2	2,442	-0.08%
2023/03/13	32.4	167.73	46	169.43	173.00	-13.6	2,377	-0.57%
2023/03/10	37	167.73	8	167.69	164.00	29	2,257	1.28%
2023/03/09	11	166.00	56.7	168.06	173.50	-45.7	2,112	-2.16%
2023/03/08	12.1	157.92	23.2	156.83	158.00	-11.1	2,066	-0.54%
2023/03/07	11.5	153.72	9	153.56	151.00	2.5	2,078	0.12%
2023/03/06	11	157.91	142	159.38	156.50	-131	2,044	-6.41%	大賣/鉅額交易
2023/03/03	131	155.56	3	155.17	155.50	128	1,985	6.45%	大買/鉅額交易
2023/03/02	13	155.62	14	155.96	156.00	-1	1,966	-0.05%
2023/03/01	28	154.23	34.2	155.43	155.00	-6.2	1,923	-0.32%
2023/02/24	31	151.69	20.1	151.29	149.50	10.9	1,792	0.61%
2023/02/23	7	145.86	3	147.17	146.00	4	1,678	0.24%
2023/02/22	2.2	141.67	1.4	141.13	142.50	0.9	1,661	0.05%
2023/02/21	9.4	145.26	97.2	145.96	144.50	-87.8	1,668	-5.26%
2023/02/20	1	143.50	1.1	143.46	143.00	-0.1	1,715	-0.01%
2023/02/17	0	0.00	5	141.90	143.50	-5	1,770	-0.28%
2023/02/16	0	0.00	5	140.60	143.00	-5	1,825	-0.27%
2023/02/15	2	140.24	2	142.00	139.50	0	1,891	0.00%
2023/02/14	5	143.10	4	142.88	140.50	1	1,903	0.05%
2023/02/13	11	141.91	8	140.19	143.50	3	1,905	0.16%
2023/02/10	10.1	138.60	5	136.00	136.00	5.1	1,901	0.27%
2023/02/09	0.1	139.00	5	138.50	138.50	-4.9	1,912	-0.26%
2023/02/08	1	141.01	0	0.00	142.50	1	1,912	0.05%
2023/02/07	0.1	140.60	0	0.00	141.50	0.1	1,923	0.01%
2023/02/06	0	0.00	5	140.40	140.00	-5	1,942	-0.26%
2023/02/03	17.3	143.44	27	142.69	139.50	-9.7	2,016	-0.48%
2023/02/02	107	142.63	4	143.50	143.50	103	2,005	5.14%	大買/鉅額交易
2023/02/01	0	0.00	1	141.00	140.00	-1	1,990	-0.05%
2023/01/31	3.1	140.05	132.1	142.95	140.00	-129	1,996	-6.46%	大賣/鉅額交易
2023/01/30	0.2	140.16	4.1	138.75	140.00	-3.9	1,999	-0.20%
2023/01/13	1	131.50	0	0.00	131.50	1	2,052	0.05%
2023/01/12	0	0.00	25	133.20	133.00	-25	2,092	-1.19%
2023/01/11	0	136.00	38	135.07	134.00	-38	2,172	-1.75%
2023/01/10	0.1	134.92	0	0.00	135.50	0.1	2,204	0.01%
2023/01/09	0	0.00	3	135.33	134.50	-3	2,237	-0.13%
2023/01/06	1	132.00	0	0.00	132.00	1	2,263	0.04%
2023/01/05	2	133.00	0	0.00	131.50	2	2,299	0.09%
2023/01/04	4	134.63	1	133.00	133.00	3	2,340	0.13%
2022/12/30	0	0.00	5	135.50	134.50	-5	2,451	-0.20%
2022/12/29	2	134.50	2	135.00	134.50	0	2,458	0.00%
2022/12/28	6	135.33	0	0.00	134.00	6	2,478	0.24%
2022/12/27	0	141.50	0	0.00	140.00	0	2,484	0.00%
2022/12/26	1.1	140.32	7	141.50	142.50	-5.9	2,484	-0.24%
2022/12/22	3	136.33	1	138.50	135.00	2	2,477	0.08%
2022/12/21	1	135.50	1	136.00	135.00	0	2,494	0.00%
2022/12/20	11	136.32	3	135.17	133.00	8	2,511	0.32%
2022/12/19	17	138.94	2	139.00	139.00	15	2,526	0.59%
2022/12/16	1	133.50	2	135.00	137.50	-1	2,536	-0.04%
2022/12/15	6	137.00	1	136.50	136.00	5	2,540	0.20%
2022/12/14	1	137.00	6	138.00	138.00	-5	2,551	-0.20%
2022/12/13	134	139.40	6	138.17	135.50	128	2,580	4.96%	大買/鉅額交易
2022/12/12	1	138.97	3	136.00	137.50	-2	2,594	-0.08%
2022/12/09	5.1	137.60	1	138.50	138.00	4.1	2,663	0.15%
2022/12/08	4	140.38	1	140.50	140.50	3	2,717	0.11%
2022/12/07	23	148.58	18	143.67	140.00	5	2,731	0.18%
2022/12/06	5	146.60	57	148.43	147.00	-52	2,655	-1.96%
2022/12/05	17	147.82	2.1	146.02	146.00	14.9	2,591	0.58%
2022/12/02	141.1	145.83	107	147.46	147.00	34.1	2,559	1.33%	大買/大賣/
2022/12/01	7	141.79	12	142.74	144.50	-5	2,506	-0.20%
2022/11/30	114.2	138.54	122	140.71	137.50	-7.8	2,474	-0.32%	大買/大賣/
2022/11/29	28	135.64	131	130.33	135.50	-103	2,414	-4.27%	大賣/鉅額交易
2022/11/28	0.1	124.00	6	126.67	127.00	-6	2,458	-0.24%
2022/11/25	5.1	125.23	1	128.00	124.50	4.1	2,510	0.16%
2022/11/24	1	125.50	3	126.50	127.00	-2	2,570	-0.08%
2022/11/23	1.1	124.73	0	0.00	124.50	1.1	2,602	0.04%
2022/11/22	2	125.00	1	124.50	124.50	1	2,629	0.04%
2022/11/21	1	125.51	1	127.00	126.00	0	2,739	0.00%
2022/11/18	2	127.50	0	0.00	126.00	2	2,778	0.07%
2022/11/17	0.1	127.33	3	127.33	128.50	-2.9	2,805	-0.10%
2022/11/16	107	127.07	5	127.70	126.50	102	2,871	3.55%	大買/鉅額交易
2022/11/15	10	134.95	9	135.17	135.00	1	2,832	0.04%
2022/11/14	6.1	131.18	52	127.66	133.00	-45.9	2,900	-1.58%
2022/11/11	54	123.83	7.1	125.23	124.00	46.9	2,912	1.61%
2022/11/10	2	120.25	1	123.00	123.00	1	2,885	0.03%
2022/11/09	2.1	122.50	2	123.00	122.50	0.1	2,989	0.00%
2022/11/08	11.1	123.02	64	124.21	120.50	-52.9	3,065	-1.73%
2022/11/07	51	121.76	1	123.00	120.50	50	3,148	1.59%
2022/11/04	7	119.71	7	118.71	120.50	0	3,254	0.00%
2022/11/03	5	120.60	5.1	120.80	120.00	-0.1	3,337	0.00%
2022/11/02	30.1	119.50	36	119.43	119.50	-5.9	3,502	-0.17%
2022/11/01	23	120.93	12.3	119.35	119.50	10.7	3,652	0.29%
2022/10/31	1	111.50	2	113.25	114.50	-1	3,643	-0.03%
2022/10/28	3	111.00	1.1	110.05	110.00	1.9	3,749	0.05%
2022/10/27	0	0.00	2	114.50	114.00	-2	4,041	-0.05%
2022/10/26	2	109.25	59	111.06	111.00	-57	4,143	-1.38%
2022/10/25	1.1	111.50	87	111.76	111.00	-85.9	4,256	-2.02%
2022/10/24	1	113.50	9	113.72	112.00	-8	4,354	-0.18%
2022/10/21	6.1	113.13	12	112.96	111.50	-5.9	4,502	-0.13%
2022/10/20	6	117.08	4	116.38	115.50	2	4,538	0.04%
2022/10/19	7.2	122.16	10	123.70	120.50	-2.8	4,539	-0.06%
2022/10/18	4	120.75	1	119.50	119.50	3	4,483	0.07%
2022/10/17	13.1	116.72	8	118.69	122.50	5.1	4,489	0.11%
2022/10/14	20	122.20	6	123.08	123.50	14	4,512	0.31%
2022/10/13	6	119.50	2	118.25	116.00	4	4,537	0.09%
2022/10/12	9	122.94	4	123.88	125.00	5	4,543	0.11%
2022/10/11	8	127.18	6	125.50	127.00	2	4,555	0.04%
2022/10/07	13.2	137.56	10	135.00	135.00	3.2	4,555	0.07%
2022/10/06	1	143.50	2	145.00	145.50	-1	4,600	-0.02%
2022/10/05	2.1	145.72	2	145.50	144.00	0.1	4,789	0.00%
2022/10/04	2	142.00	2	144.25	144.50	0	4,848	0.00%
2022/10/03	1	136.00	1	140.00	141.00	0	4,953	0.00%
2022/09/30	5	136.70	2	133.50	140.00	3	5,024	0.06%
2022/09/29	8	138.94	2	139.25	138.00	6	5,105	0.12%
2022/09/28	4	140.25	4.4	139.21	137.50	-0.4	5,130	-0.01%
2022/09/27	2	143.00	0	144.50	147.50	2	5,130	0.04%
2022/09/26	5	148.90	3.4	147.71	143.50	1.7	5,131	0.03%
2022/09/23	6	155.17	4	156.38	153.50	2	5,142	0.04%
2022/09/22	6.1	154.28	11	154.36	157.00	-4.9	5,139	-0.09%
2022/09/21	3.1	154.31	1	154.50	153.00	2.1	5,139	0.04%
2022/09/20	5	153.90	1	154.00	155.50	4	5,150	0.08%
2022/09/19	2	148.50	3	150.17	153.50	-1	5,174	-0.02%
2022/09/16	14.3	147.92	11	148.23	152.50	3.3	5,239	0.06%
2022/09/15	31.2	152.29	7	151.07	149.00	24.2	5,231	0.46%
2022/09/14	7.1	157.58	6.1	157.43	158.50	1.1	5,260	0.02%
2022/09/13	4.1	161.51	2	160.75	161.00	2.1	5,409	0.04%
2022/09/12	102	167.15	3.1	165.83	164.00	99	5,500	1.80%	大買/
2022/09/08	13	161.19	0	0.00	164.00	13	5,602	0.23%
2022/09/07	6.1	161.12	3	162.00	160.00	3.1	5,685	0.06%
2022/09/06	22.2	166.29	16	164.09	163.00	6.2	5,881	0.11%
2022/09/05	10.1	173.51	18	172.97	170.00	-7.9	6,038	-0.13%
2022/09/02	23.1	179.62	22	179.30	176.00	1.1	6,005	0.02%
2022/09/01	26	175.58	6.2	179.13	174.00	19.8	5,881	0.34%
2022/08/31	11.2	178.61	27.1	177.19	180.00	-15.9	5,852	-0.27%
2022/08/30	101.1	172.18	84	174.39	174.50	17.1	5,890	0.29%	大買/
2022/08/29	11.1	168.36	16.1	166.71	169.50	-5	5,983	-0.08%
2022/08/26	201.1	178.29	141	181.57	173.50	60.1	5,984	1.00%	大買/大賣/
2022/08/25	3	174.02	209	175.62	175.00	-206	5,885	-3.50%	大賣/鉅額交易
2022/08/24	5.1	173.42	5.1	174.17	173.00	0	5,889	0.00%
2022/08/23	203	172.27	11.2	174.19	172.50	191.8	5,924	3.24%	大買/鉅額交易
2022/08/22	16.4	173.09	8.6	173.61	170.00	7.8	5,924	0.13%
2022/08/19	255.6	175.12	217.7	177.87	179.50	37.9	5,947	0.64%	大買/大賣/
2022/08/18	9.1	169.32	8	168.00	173.00	1.1	5,835	0.02%
2022/08/17	3	168.83	7	167.86	167.50	-4	5,779	-0.07%
2022/08/16	17.5	172.90	172	175.81	169.50	-154.5	5,806	-2.66%	大賣/鉅額交易
2022/08/15	11	170.50	127	172.71	171.50	-116	5,701	-2.03%	大賣/鉅額交易
2022/08/12	171	170.68	6	171.00	171.00	165	5,614	2.94%	大買/鉅額交易
2022/08/11	205.1	167.77	220.1	170.29	170.50	-15.1	5,511	-0.27%	大買/大賣/
2022/08/10	110	169.46	6	167.08	164.50	104	5,417	1.92%	大買/鉅額交易
2022/08/09	20	168.00	82	168.73	168.00	-62	5,347	-1.16%
2022/08/08	40	167.10	17	168.53	170.00	23	5,179	0.44%
2022/08/05	215	162.05	295	162.06	162.50	-80	5,029	-1.59%	大買/大賣/
2022/08/04	210	156.98	131	159.26	159.50	79	4,991	1.58%	大買/大賣/
2022/08/03	207.1	165.12	190	167.94	159.50	17.1	4,896	0.35%	大買/大賣/
2022/08/02	211	161.23	209	163.43	163.50	2	4,624	0.04%	大買/大賣/
2022/08/01	15	164.43	375.1	164.93	161.50	-360.1	4,579	-7.86%	大賣/鉅額交易
2022/07/29	214	161.73	47.1	161.08	161.00	167	4,486	3.72%	大買/鉅額交易
2022/07/28	72	155.42	87.6	159.29	159.00	-15.6	4,410	-0.35%
2022/07/27	10	151.60	18.7	151.59	151.50	-8.7	4,254	-0.20%
2022/07/26	16.3	149.30	8.5	148.97	146.50	7.8	4,206	0.19%
2022/07/25	4	154.25	2	155.00	154.50	2	4,205	0.05%
2022/07/22	8.2	155.54	2	158.00	153.00	6.2	4,242	0.14%
2022/07/21	102.1	153.33	105.2	156.97	157.50	-3.2	4,252	-0.07%	大買/大賣/
2022/07/20	10	152.15	16.3	153.05	152.00	-6.3	4,242	-0.15%
2022/07/19	7.5	153.83	2	152.75	152.00	5.5	4,229	0.13%
2022/07/18	13.1	158.82	8	159.75	157.00	5.1	4,261	0.12%
2022/07/15	14.2	158.33	8	157.56	157.50	6.2	4,251	0.15%
2022/07/14	174	158.56	13	158.27	159.50	161	4,223	3.81%	大買/鉅額交易
2022/07/13	16	159.38	26	159.77	156.00	-10	4,166	-0.24%
2022/07/12	10	150.35	9	149.94	153.50	1	4,049	0.02%
2022/07/11	15	152.60	13	154.27	155.00	2	4,060	0.05%
2022/07/08	4	147.00	12	149.50	152.50	-8	3,974	-0.20%
2022/07/07	13	133.92	11	136.73	139.00	2	3,924	0.05%
2022/07/06	6	132.92	10	127.75	126.50	-4	3,872	-0.10%
2022/07/05	3	134.67	4	136.50	137.00	-1	3,871	-0.03%
2022/07/04	1	141.00	0	0.00	138.00	1	3,995	0.03%
2022/07/01	10	145.25	8	148.00	140.00	2	4,071	0.05%
2022/06/30	3	154.17	1	152.50	152.50	2	4,110	0.05%
2022/06/29	1	162.00	2	161.25	165.00	-1	4,217	-0.02%
2022/06/28	49	163.95	4	162.00	162.00	45	4,276	1.05%
2022/06/27	13	161.81	5	164.40	167.50	8	4,341	0.18%
2022/06/24	3	154.84	5	158.20	162.00	-2	4,401	-0.05%
2022/06/23	3	155.50	5	156.10	158.50	-2	4,475	-0.04%
2022/06/22	12	162.83	8.1	165.27	157.50	3.9	4,737	0.08%
2022/06/21	11	174.27	39	173.45	174.50	-28	4,993	-0.56%
2022/06/20	9.1	173.06	8	174.94	175.00	1.1	4,977	0.02%
2022/06/17	103	167.67	139	171.40	174.00	-36	4,936	-0.73%	大買/大賣/
2022/06/16	72	173.88	8	172.31	169.00	64	4,982	1.28%
2022/06/15	16.1	175.79	102	173.34	169.50	-85.9	5,024	-1.71%	大賣/
2022/06/14	20	171.28	26	171.96	173.00	-6	4,864	-0.12%
2022/06/13	1	161.50	13	163.81	165.50	-12	4,663	-0.26%
2022/06/10	6	165.50	4	164.25	163.50	2	4,645	0.04%
2022/06/09	2	165.00	2	165.25	165.50	0	4,636	0.00%
2022/06/08	7	169.36	4.2	167.56	168.00	2.8	4,627	0.06%
2022/06/07	13	166.04	30	165.10	168.00	-17	4,564	-0.37%
2022/06/06	1	154.50	1	160.00	157.50	0	4,476	0.00%
2022/06/02	8	156.31	4	156.13	156.00	4	4,511	0.09%
2022/06/01	5	158.50	4	157.00	156.50	1	4,580	0.02%
2022/05/31	7	159.78	7	159.43	158.00	0	4,717	0.00%
2022/05/30	8	157.69	15	156.60	157.50	-7	4,666	-0.15%
2022/05/27	8	148.19	24	150.63	150.50	-16	4,616	-0.35%
2022/05/26	0	0.00	1	142.50	143.50	-1	4,578	-0.02%
2022/05/24	9	144.22	7	145.36	138.00	2	4,635	0.04%
2022/05/23	3	144.33	0	0.00	142.50	3	4,598	0.07%
2022/05/20	3	143.17	2	142.50	142.50	1	4,629	0.02%
2022/05/19	3	139.33	0	0.00	145.00	3	4,642	0.06%
2022/05/18	14	142.89	4	144.88	142.00	10	4,660	0.21%
2022/05/17	1	137.00	0	0.00	139.50	1	4,660	0.02%
2022/05/16	9	137.00	8	137.00	137.50	1	4,696	0.02%
2022/05/13	5	133.50	16	133.91	134.50	-11	4,725	-0.23%
2022/05/12	27	131.26	3	130.67	130.50	24	4,779	0.50%
2022/05/11	4	135.25	1	135.50	135.00	3	4,842	0.06%
2022/05/10	1	135.50	39	136.67	140.00	-38	4,924	-0.77%
2022/05/09	22	137.05	10	137.00	136.00	12	5,033	0.24%
2022/05/06	5.1	142.97	0	0.00	146.00	5.1	5,039	0.10%
2022/05/05	5	154.20	5	155.10	152.00	0	5,093	0.00%
2022/05/04	1	147.00	1	148.50	150.50	0	5,156	0.00%
2022/05/03	3	149.00	3	148.00	149.50	0	5,246	0.00%
2022/04/29	8	148.69	11	149.91	148.50	-3	5,309	-0.06%
2022/04/28	30.1	148.52	11	147.55	145.00	19.1	5,334	0.36%
2022/04/27	14.1	147.79	10	151.75	155.00	4	5,350	0.08%
2022/04/26	15.2	152.48	11	152.73	151.50	4.2	5,405	0.08%
2022/04/25	17	155.35	4	155.38	156.00	13	5,505	0.24%
2022/04/22	28	163.41	12	161.83	161.00	16	5,508	0.29%
2022/04/21	13.1	168.88	15	170.17	173.50	-2	5,521	-0.04%
2022/04/20	6	170.17	3	171.67	170.50	3	5,570	0.05%
2022/04/19	19	172.03	16.1	171.70	170.50	2.9	5,625	0.05%
2022/04/18	23	167.61	20	169.03	167.00	3	5,661	0.05%
2022/04/15	29.2	171.63	19	167.61	166.00	10.2	5,602	0.18%
2022/04/14	2	181.00	6.1	182.61	182.00	-4.1	5,580	-0.07%
2022/04/13	27	182.00	5	181.40	180.00	22	5,552	0.40%
2022/04/12	8	181.25	9	182.61	181.00	-1	5,533	-0.02%
2022/04/11	3	189.83	7	188.08	184.50	-4	5,497	-0.07%
2022/04/08	26.1	190.59	119.1	191.59	191.50	-93	5,460	-1.70%	大賣/
2022/04/07	14.1	188.84	10	188.55	185.50	4.1	5,316	0.08%
2022/04/06	106	191.50	110.1	193.44	194.50	-4.1	5,224	-0.08%	大買/大賣/
2022/04/01	112.1	192.78	9.1	192.73	188.50	103	5,154	2.00%	大買/鉅額交易
2022/03/31	13.2	188.09	13	189.69	190.00	0.1	5,047	0.00%
2022/03/30	21	193.26	168.1	193.26	191.50	-147.1	4,984	-2.95%	大賣/鉅額交易
2022/03/29	170.2	194.23	14	192.21	192.50	156.2	4,939	3.16%	大買/鉅額交易
2022/03/28	7	194.57	14	193.86	196.00	-7	5,141	-0.14%
2022/03/25	135	192.91	199	193.97	193.00	-64	5,235	-1.22%	大買/大賣/
2022/03/24	133.1	186.17	143.1	190.35	189.50	-10	5,126	-0.20%	大買/大賣/
2022/03/23	15	177.20	17	178.18	178.50	-2	5,043	-0.04%
2022/03/22	12	170.13	5	170.30	172.00	7	5,159	0.14%
2022/03/21	36	171.10	67	173.31	170.00	-31	5,398	-0.57%
2022/03/18	64.1	164.84	11	164.18	166.00	53.1	5,608	0.95%
2022/03/17	58	160.49	9	158.56	161.50	49	5,845	0.84%
2022/03/16	21	147.50	2	147.00	147.00	19	6,157	0.31%
2022/03/15	6	145.17	4	144.75	143.00	2	6,282	0.03%
2022/03/14	3	154.00	3	152.00	152.00	0	6,503	0.00%
2022/03/11	6.2	149.69	6	149.75	150.50	0.2	6,564	0.00%
2022/03/10	2	154.25	3	153.67	153.00	-1	6,588	-0.02%
2022/03/09	10	145.00	22	145.30	147.00	-12	6,593	-0.18%
2022/03/08	16	142.06	66	142.10	142.00	-50	6,692	-0.75%
2022/03/07	27.2	150.21	11	149.82	146.00	16.2	6,859	0.24%
2022/03/04	125	162.52	99	170.20	161.00	26	6,884	0.38%	大買/
2022/03/03	2	161.25	0	0.00	158.00	2	6,781	0.03%
2022/03/02	8.2	157.03	4	156.75	157.00	4.2	6,852	0.06%
2022/03/01	4	158.38	13	159.08	158.00	-9	7,028	-0.13%
2022/02/25	7	151.00	7	151.21	152.00	0	7,185	0.00%
2022/02/24	26	150.56	29	149.91	147.00	-3	7,251	-0.04%
2022/02/23	4	157.13	10	157.70	158.00	-6	7,316	-0.08%
2022/02/22	14	154.64	9	156.06	155.50	5	7,547	0.07%
2022/02/21	4	162.50	7	161.50	161.50	-3	7,606	-0.04%
2022/02/18	5	161.61	4	163.25	164.00	1	7,746	0.01%
2022/02/17	5	162.20	3	162.50	162.50	2	7,779	0.03%
2022/02/16	5	163.20	8	163.00	160.50	-3	7,840	-0.04%
2022/02/15	8	161.06	9	159.56	157.50	-1	7,863	-0.01%
2022/02/14	17	161.56	8	161.19	159.00	9	7,875	0.11%
2022/02/11	18	161.56	28	163.89	169.50	-10	7,904	-0.13%
2022/02/10	15	170.67	8.1	172.01	168.00	6.9	7,850	0.09%
2022/02/09	21.2	169.83	13	170.92	168.00	8.2	7,817	0.10%
2022/02/08	29.1	162.42	28	162.18	162.00	1.1	7,739	0.01%
2022/02/07	25.4	161.76	22	161.66	166.50	3.4	7,761	0.04%
2022/01/26	11	166.09	14	166.21	167.00	-3	7,763	-0.04%
2022/01/25	27.2	172.25	11	166.50	165.00	16.2	8,010	0.20%
2022/01/24	28	177.00	24	177.98	182.00	4	8,091	0.05%
2022/01/21	6	179.58	13	179.88	178.00	-7	8,263	-0.08%
2022/01/20	20	189.43	11	187.23	185.50	9	8,419	0.11%
2022/01/19	13	197.23	17	197.03	196.00	-4	8,409	-0.05%
2022/01/18	18.1	205.15	19	203.95	196.50	-0.9	8,322	-0.01%
2022/01/17	6	194.67	8	194.25	194.50	-2	8,188	-0.02%
2022/01/14	19.2	191.21	15	186.77	195.00	4.2	8,172	0.05%
2022/01/13	18	182.11	26	181.85	190.00	-8	8,114	-0.10%
2022/01/12	12	179.38	30	180.48	183.00	-18	8,051	-0.22%
2022/01/11	39	191.64	15	189.93	182.50	24	8,002	0.30%
2022/01/10	8	202.50	11	191.14	202.50	-3	7,932	-0.04%
2022/01/07	21.1	190.80	25	191.08	189.50	-3.9	7,931	-0.05%
2022/01/06	3	207.33	11	208.09	209.00	-8	7,883	-0.10%
2022/01/05	3	210.00	12.1	211.10	211.50	-9.1	7,914	-0.11%
2022/01/04	1.1	210.18	6	213.75	213.00	-4.9	7,936	-0.06%
2022/01/03	2	210.00	12	209.00	212.00	-10	7,925	-0.13%
2021/12/30	2.1	213.20	16	211.94	214.50	-13.9	7,919	-0.18%
2021/12/29	3	209.67	0	0.00	209.00	3	7,918	0.04%
2021/12/28	3	211.67	1	212.00	211.00	2	7,912	0.03%
2021/12/27	1	215.00	13	213.69	215.00	-12	7,905	-0.15%
2021/12/24	9	212.56	3	214.00	211.00	6	7,896	0.08%
2021/12/23	12	213.75	15	213.80	213.50	-3	7,881	-0.04%
2021/12/22	78	222.46	79	218.76	220.50	-1	7,867	-0.01%
2021/12/21	138	212.45	139	217.22	213.00	-1	7,563	-0.01%	大買/大賣/
2021/12/20	157	213.47	121	209.02	208.00	36	7,314	0.49%	大買/大賣/
2021/12/17	104.1	212.58	49	212.07	217.50	55.1	7,101	0.78%	大買/
2021/12/16	89	205.24	109	213.74	216.00	-20	6,839	-0.29%	大賣/
2021/12/15	32	192.78	32	193.39	196.50	0	6,588	0.00%
2021/12/14	73	194.63	72	194.10	194.50	1	6,288	0.02%
2021/12/13	45	195.48	47.4	202.04	204.50	-2.4	5,920	-0.04%
2021/12/10	152.1	182.20	144.5	185.59	186.00	7.5	5,557	0.14%	大買/大賣/
2021/12/09	29	178.45	11.2	178.32	177.50	17.8	5,176	0.34%
2021/12/08	213	174.49	213	177.96	182.50	0	5,027	0.00%	大買/大賣/
2021/12/07	9.5	167.61	9	168.50	166.00	0.5	4,775	0.01%
2021/12/06	1	167.00	13	163.92	165.00	-12	4,693	-0.26%
2021/12/03	4	160.25	22	159.48	162.00	-18	4,643	-0.39%
2021/12/02	113	164.70	107.3	160.31	160.00	5.7	4,593	0.12%	大買/大賣/
2021/12/01	28.4	152.40	29	155.67	160.00	-0.7	4,451	-0.01%
2021/11/30	14.1	174.89	5	173.70	168.00	9.1	4,211	0.22%
2021/11/29	13	167.38	18	168.92	170.00	-5	4,107	-0.12%
2021/11/26	15	168.27	17.1	168.11	170.00	-2.1	4,028	-0.05%
2021/11/25	21	180.43	50	183.22	175.00	-29	3,948	-0.73%
2021/11/24	49	179.34	40	177.58	183.00	9	3,734	0.24%
2021/11/23	10	171.70	24	169.50	166.50	-14	3,525	-0.40%
2021/11/22	17	175.29	5	173.60	173.00	12	3,419	0.35%
2021/11/19	67	174.67	68	173.23	180.00	-1	3,292	-0.03%
2021/11/18	23	167.57	14.4	168.05	164.00	8.6	3,025	0.29%
2021/11/17	28	169.04	21	165.74	171.00	7	2,917	0.24%
2021/11/16	12	179.29	4	180.00	179.00	8	2,747	0.29%
2021/11/15	6	173.17	21	179.57	180.00	-15	2,678	-0.56%
2021/11/12	20	163.08	6	165.00	164.00	14	2,580	0.54%
2021/11/11	6	149.00	0	0.00	152.50	6	2,493	0.24%
2021/11/10	6	147.25	35.1	149.55	154.50	-29.1	2,433	-1.20%
2021/11/09	20	145.78	33	147.52	145.00	-13	2,330	-0.56%
2021/11/08	34	148.50	31.3	148.37	150.00	2.7	2,286	0.12%
2021/11/05	18.1	142.17	18	138.56	144.50	0.1	2,213	0.00%
2021/11/04	62.2	146.57	80	149.39	140.50	-17.8	2,155	-0.83%
2021/11/03	101	139.40	85	138.50	145.00	16	2,053	0.78%	大買/
2021/11/02	97	139.10	165	136.15	132.00	-68	1,962	-3.47%	大賣/
2021/11/01	57	135.24	35.1	131.06	136.50	21.9	1,616	1.36%
2021/10/29	51.1	121.99	35	120.03	124.50	16.1	1,427	1.13%
2021/10/28	24	113.21	28	113.38	113.50	-4	1,172	-0.34%
2021/10/27	30	103.50	14.2	103.50	103.50	15.8	946	1.66%
2021/10/26	10	92.86	7	93.86	94.30	3	880	0.34%
2021/10/25	2	91.95	6	92.65	92.40	-4	858	-0.47%
2021/10/22	0	0.00	9	92.06	92.10	-9	854	-1.05%
2021/10/21	12	88.69	0	0.00	89.70	12	874	1.37%
2021/10/20	1	90.80	5	90.36	90.30	-4	844	-0.47%
2021/10/19	11	87.85	7	87.37	89.00	4	807	0.50%
2021/10/18	24	86.02	31	86.27	85.40	-7	770	-0.91%
2021/10/15	32	84.05	19	83.82	85.00	13	750	1.73%
2021/10/14	24	82.98	19	82.89	83.30	5	724	0.69%
2021/10/13	11	81.70	4	81.97	83.00	7	692	1.01%
2021/10/12	14	80.48	19	80.66	80.20	-5	649	-0.77%
2021/10/07	5	78.18	0	0.00	77.70	5	599	0.83%
2021/10/06	39	75.41	31	77.43	77.10	8	593	1.35%
2021/10/05	1	74.80	15	75.00	75.00	-14	580	-2.41%
2021/10/04	1	76.30	2	75.55	74.70	-1	590	-0.17%
2021/10/01	1	75.70	11	74.62	75.80	-10	586	-1.70%
2021/09/30	2	77.20	2	77.70	77.70	0	567	0.00%
2021/09/29	12	77.83	2	78.35	77.50	10	556	1.80%
2021/09/28	15	79.00	8	78.76	79.30	7	524	1.34%
2021/09/27	0	0.00	16	78.76	78.10	-16	501	-3.19%
2021/09/24	2	79.40	1	78.70	78.50	1	485	0.21%
2021/09/23	1	78.60	6	77.78	78.50	-5	466	-1.07%
2021/09/22	60	77.00	20	77.70	76.50	40	437	9.14%
2021/09/17	6	75.80	0	0.00	76.60	6	401	1.50%
2021/09/16	1	76.20	0	0.00	74.30	1	383	0.26%
2021/09/15	16	75.61	2	75.20	76.40	14	369	3.79%
2021/09/14	0	0.00	3	72.87	74.00	-3	342	-0.88%
2021/09/10	0	0.00	6	72.30	72.40	-6	337	-1.78%
2021/09/09	0	72.90	4	72.73	72.50	-4	336	-1.18%
2021/09/08	1	70.70	0	0.00	70.80	1	333	0.30%
2021/09/02	0	0.00	5	72.36	71.20	-5	321	-1.55%
2021/08/31	10	73.33	1	73.60	74.00	9	296	3.03%
2021/08/30	0	0.00	1	71.50	71.10	-1	273	-0.37%
2021/08/25	0	0.00	1	67.30	67.60	-1	267	-0.37%
2021/08/16	2	67.40	0	0.00	67.60	2	265	0.75%
2021/08/06	1	73.30	0	0.00	72.70	1	262	0.38%
2021/08/05	1	71.50	5	71.96	71.90	-4	258	-1.55%
2021/08/04	2	70.30	0	0.00	70.10	2	261	0.76%
2021/08/02	1	68.30	2	68.70	68.70	-1	266	-0.38%
2021/07/29	0	0.00	7	68.10	68.10	-7	264	-2.65%
2021/07/28	0	0.00	2	71.60	68.50	-2	263	-0.76%
2021/07/27	11	71.79	9	71.91	72.00	2	258	0.78%
2021/07/26	2	68.15	3.2	68.82	68.70	-1.2	210	-0.56%
2021/07/22	0	0.00	1	68.80	68.20	-1	212	-0.47%
2021/07/21	0	0.00	2	68.40	68.10	-2	212	-0.94%
2021/07/19	6	70.00	0	0.00	69.90	6	219	2.73%
2021/07/16	0	0.00	0	70.00	70.00	0	225	-0.02%
2021/07/15	0	0.00	2	68.65	69.40	-2	227	-0.88%
2021/07/13	0	0.00	0	71.00	69.40	0	243	-0.01%
2021/07/09	6	72.05	4	71.60	70.70	2	243	0.82%
2021/06/28	0	0.00	2	67.50	68.10	-2	267	-0.75%
2021/06/23	2	66.50	0	0.00	66.80	2	271	0.74%
2021/06/21	0	0.00	1	66.59	65.20	-1	275	-0.37%
2021/06/16	0	0.00	5	67.42	66.90	-5	282	-1.77%
2021/06/10	0	0.00	1	67.30	66.80	-1	289	-0.35%
2021/06/07	1	65.70	0	0.00	65.80	1	294	0.34%
2021/06/04	0	0.00	1	67.50	66.80	-1	295	-0.34%
2021/06/03	1	65.90	0	0.00	66.60	1	298	0.34%
2021/06/02	0.9	66.32	0	0.00	66.00	0.9	303	0.29%
2021/06/01	1	66.10	0	0.00	66.60	1	305	0.33%
2021/05/28	0	0.00	1	65.50	66.70	-1	310	-0.32%
2021/05/21	0	0.00	1	63.70	63.80	-1	334	-0.30%
2021/05/18	0	0.00	1	63.10	63.00	-1	365	-0.27%
2021/05/17	2	60.00	0	0.00	59.20	2	367	0.54%
2021/05/14	3	64.57	3	63.10	63.10	0	367	0.00%
2021/05/13	0	0.00	12	58.97	63.00	-12	365	-3.29%
2021/05/10	1.2	69.20	1	69.20	69.20	0.2	347	0.05%
2021/05/04	11.2	70.18	4	67.50	70.00	7.2	358	2.01%
2021/04/26	3	72.70	4	72.95	72.60	-1	459	-0.22%
2021/04/22	0.5	73.10	0	0.00	73.20	0.5	461	0.10%
2021/04/21	2	75.00	0	0.00	75.30	2	457	0.44%
2021/04/20	0	75.80	2	75.90	76.00	-2	457	-0.44%
2021/04/19	0	0.00	6	76.05	76.00	-6	457	-1.31%
2021/04/16	3	73.90	0	0.00	73.90	3	452	0.66%
2021/04/15	1	72.30	0	0.00	73.10	1	453	0.22%
2021/04/14	1	73.20	2	72.70	72.70	-1	453	-0.22%
2021/04/13	7	74.87	1	75.00	74.00	6	448	1.34%
2021/04/12	0	0.00	1	75.50	75.60	-1	444	-0.23%
2021/04/09	2	74.90	4	75.33	74.90	-2	439	-0.46%
2021/04/08	3	75.87	1	75.60	75.60	2	433	0.46%
2021/04/06	0	0.00	0.1	73.40	73.40	-0.1	418	-0.01%
2021/03/31	0	0.00	1	73.00	72.80	-1	415	-0.24%
2021/03/30	0	0.00	1	73.30	73.20	-1	412	-0.24%
2021/03/24	1	73.50	0	0.00	73.00	1	405	0.25%
2021/03/19	0	0.00	1	74.50	74.90	-1	399	-0.25%
2021/03/16	0	0.00	1	75.00	76.00	-1	394	-0.25%
2021/03/15	0	74.80	0	0.00	74.80	0	394	0.00%
2021/03/12	1	75.30	0	0.00	75.40	1	396	0.25%
2021/03/11	0	0.00	1	75.70	76.40	-1	400	-0.25%
2021/03/08	2	74.60	0	0.00	73.60	2	408	0.49%
2021/02/18	2	73.55	3	74.03	73.80	-1	369	-0.27%
2021/02/17	2	72.75	1	73.00	72.80	1	365	0.27%
2021/02/02	0.4	70.40	0	0.00	70.20	0.4	358	0.10%
2021/01/25	1	70.80	0	0.00	71.70	1	343	0.29%
2021/01/22	0	0.00	3	71.80	71.80	-3	337	-0.89%
2021/01/21	4	73.20	2	74.00	72.50	2	332	0.60%
2021/01/20	9	75.49	2	76.90	76.90	7	310	2.25%
2021/01/19	0	0.00	3	80.90	80.90	-3	266	-1.12%
2021/01/18	0	0.00	1	74.00	73.60	-1	225	-0.44%
2021/01/11	0	0.00	2	72.60	74.10	-2	207	-0.97%
2021/01/08	2	71.50	1	71.10	71.30	1	201	0.50%
2021/01/07	0	0.00	1	72.30	71.90	-1	199	-0.50%
2021/01/04	0	0.00	5	72.80	72.60	-5	196	-2.54%
2020/12/31	1	71.50	0	0.00	71.60	1	193	0.52%
2020/12/30	1	71.40	0	0.00	71.30	1	191	0.52%
2020/12/28	4	71.80	0	0.00	71.50	4	189	2.11%
2020/12/24	2	72.00	2	72.90	72.40	0	187	0.00%
2020/12/18	1	72.30	0	0.00	72.40	1	194	0.51%
2020/12/15	0	0.00	1	72.80	71.60	-1	197	-0.51%
2020/11/24	1	74.50	0	0.00	73.00	1	197	0.51%
2020/11/20	1	73.40	0	0.00	73.50	1	195	0.51%
2020/11/19	1	72.00	0	0.00	72.00	1	191	0.52%
2020/11/18	0	0.00	1	72.10	72.00	-1	192	-0.52%
2020/11/12	1	70.80	1	71.60	70.50	0	206	0.00%
2020/11/02	0	0.00	1	67.00	67.10	-1	220	-0.45%
2020/10/29	1	67.50	0	0.00	69.20	1	227	0.44%
2020/10/28	1	69.20	0	0.00	68.60	1	234	0.43%
2020/10/23	2	70.20	0.6	70.20	70.20	1.4	255	0.55%
2020/10/20	1	71.30	0	0.00	71.10	1	276	0.36%
2020/10/15	0	0.00	2	71.70	72.60	-2	286	-0.70%
2020/10/13	1	69.80	0	0.00	70.00	1	298	0.34%
2020/10/12	1	70.00	0	0.00	70.00	1	304	0.33%
2020/09/30	0	0.00	2	71.85	72.30	-2	358	-0.56%
2020/09/09	0	0.00	0.1	74.80	74.50	-0.1	611	-0.01%
2020/09/08	1	75.00	0	0.00	74.80	1	613	0.16%
2020/09/04	1	76.50	1	78.20	77.50	0	621	0.00%
2020/09/03	1	81.00	1	79.10	79.10	0	628	0.00%
2020/09/02	0	0.00	1	80.50	80.50	-1	631	-0.16%
2020/08/20	0	0.00	1	75.60	73.90	-1	679	-0.15%
2020/08/18	1	78.70	0	0.00	78.80	1	669	0.15%
2020/08/10	1	80.90	0	0.00	80.90	1	673	0.15%
2020/08/03	0	0.00	1	82.60	83.20	-1	684	-0.15%
2020/07/31	0	0.00	1	80.30	81.10	-1	677	-0.15%
2020/07/30	1	80.30	2	80.10	80.30	-1	677	-0.15%
2020/07/29	0	0.00	1	77.80	77.90	-1	672	-0.15%
2020/07/27	1	77.00	0	0.00	74.00	1	673	0.15%
2020/07/24	1	78.50	0	0.00	78.50	1	674	0.15%
2020/07/17	1	80.70	0	0.00	79.00	1	691	0.14%
2020/07/15	0	0.00	1	85.40	85.20	-1	691	-0.14%
2020/07/13	0	0.00	4	86.03	86.40	-4	684	-0.58%
2020/07/08	1	89.50	0	0.00	89.40	1	667	0.15%
2020/07/06	0	0.00	4	91.20	91.20	-4	653	-0.61%
2020/07/02	1	87.30	1	88.40	87.60	0	614	0.00%
2020/06/30	4	85.60	0	0.00	85.60	4	602	0.66%
2020/06/24	0	0.00	1	89.00	88.50	-1	579	-0.17%
2020/06/23	2	88.10	4	89.90	90.10	-2	560	-0.36%
2020/06/22	0	0.00	5	83.00	84.10	-5	483	-1.03%
2020/06/16	0	0.00	3	80.60	80.60	-3	488	-0.61%
2020/06/08	2	82.00	2	82.05	81.80	0	541	0.00%
2020/06/05	1	80.00	2	80.00	80.00	-1	523	-0.19%
2020/06/04	0	0.00	0.1	78.50	78.50	-0.1	524	-0.01%
2020/06/02	0	0.00	5	77.30	77.80	-5	526	-0.95%
2020/06/01	1	76.30	0	0.00	76.40	1	524	0.19%
2020/05/28	1	76.30	1.6	75.66	75.60	-0.6	522	-0.11%
2020/05/27	0	0.00	1	75.20	74.60	-1	517	-0.19%
2020/05/26	2	75.20	0	0.00	74.10	2	537	0.37%
2020/05/22	0	0.00	2	72.90	72.70	-2	537	-0.37%
2020/05/21	0	0.00	5	74.00	75.00	-5	539	-0.93%
2020/05/19	1	72.50	0	0.00	72.50	1	544	0.18%
2020/05/13	0	0.00	2	76.20	75.80	-2	543	-0.37%
2020/05/12	2	76.00	1	76.80	76.30	1	549	0.18%
2020/05/11	2	76.95	1	77.00	77.10	1	552	0.18%
2020/04/30	1	75.10	0	0.00	75.20	1	567	0.18%
2020/04/29	0	0.00	5	74.40	74.20	-5	587	-0.85%
2020/04/28	1	74.30	2	75.00	74.60	-1	587	-0.17%
2020/04/23	1	71.60	1	71.70	72.30	0	601	0.00%
2020/04/21	1	69.60	0	0.00	69.60	1	592	0.17%
2020/04/16	1	73.60	2	73.20	73.40	-1	585	-0.17%
2020/04/13	0	0.00	12	70.13	70.60	-12	585	-2.05%
2020/04/10	2	69.60	0	0.00	70.10	2	589	0.34%
2020/04/09	3	70.33	3	70.47	69.10	0	596	0.00%
2020/04/08	1	71.00	1	71.60	71.30	0	587	0.00%
2020/04/01	4	66.83	0	0.00	66.70	4	590	0.68%
2020/03/31	2	66.40	0	0.00	65.70	2	601	0.33%
2020/03/30	1	65.60	0	0.00	65.60	1	638	0.16%
2020/03/27	0	0.00	4	65.95	65.40	-4	671	-0.60%
2020/03/26	1	65.10	0	0.00	66.00	1	671	0.15%
2020/03/25	3	66.70	0	0.00	66.00	3	670	0.45%
2020/03/23	1	62.50	14	58.74	61.20	-13	660	-1.97%
2020/03/20	9	56.87	5	59.50	59.50	4	659	0.61%
2020/03/19	0	0.00	7	54.30	54.10	-7	654	-1.07%
2020/03/18	1	62.00	0	0.00	60.10	1	639	0.16%
2020/03/17	6	59.92	0	0.00	61.30	6	639	0.94%
2020/03/16	2	66.20	13	65.88	64.50	-11	635	-1.73%
2020/03/13	11	65.55	0	0.00	66.80	11	633	1.74%
2020/03/12	3	72.03	0	0.00	71.50	3	615	0.49%
2020/03/11	0	0.00	1	77.00	76.80	-1	612	-0.16%
2020/03/10	1	76.10	2	75.80	77.00	-1	621	-0.16%
2020/03/09	2	78.50	17	79.84	78.30	-15	615	-2.44%
2020/03/06	0	0.00	1	81.90	81.50	-1	612	-0.16%
2020/03/05	6	82.48	0	0.00	82.30	6	616	0.97%
2020/03/03	0	0.00	1	82.00	80.80	-1	620	-0.16%
2020/02/27	12	82.48	2	81.65	80.30	10	622	1.61%
2020/02/24	0	0.00	8	81.66	81.20	-8	610	-1.31%
2020/02/21	5	82.10	0	0.00	82.50	5	631	0.79%
2020/02/19	0	0.00	3	80.97	81.20	-3	641	-0.47%
2020/02/13	1	82.50	0	0.00	81.00	1	664	0.15%
2020/02/11	1	79.70	0	0.00	80.00	1	686	0.15%
2020/02/10	1	79.30	6	77.42	79.10	-5	699	-0.71%
2020/02/07	0	0.00	2	80.80	80.60	-2	704	-0.28%
2020/02/05	3	81.50	0	0.00	81.30	3	726	0.41%
2020/02/04	2	79.75	0	0.00	81.30	2	732	0.27%
2020/01/31	5	81.40	0	0.00	80.80	5	717	0.70%
2020/01/30	4	81.20	0	0.00	81.20	4	719	0.56%
2020/01/17	1	90.60	0	0.00	90.70	1	712	0.14%
2020/01/14	0	0.00	1	91.80	91.80	-1	795	-0.13%
2020/01/09	1	89.60	0	0.00	89.70	1	844	0.12%
2020/01/08	0	0.00	14	89.60	89.60	-14	851	-1.64%
2020/01/06	1	91.20	0	0.00	91.10	1	891	0.11%
2020/01/03	0	0.00	0.1	93.70	93.40	-0.1	895	-0.01%
2020/01/02	0	0.00	5	95.00	94.90	-5	935	-0.53%
2019/12/31	0	0.00	1	94.10	93.80	-1	951	-0.11%
2019/12/26	2	95.60	0	0.00	95.40	2	966	0.21%
2019/12/25	3	95.40	4	96.20	96.30	-1	963	-0.10%
2019/12/23	2	90.00	0	0.00	90.00	2	935	0.21%
2019/12/18	1	93.00	1	93.20	92.10	0	972	0.00%
2019/12/11	2	92.10	0	0.00	92.00	2	1,035	0.19%
2019/12/09	0	0.00	2	92.95	92.10	-2	1,067	-0.19%
2019/12/06	0	0.00	2	92.20	92.20	-2	1,116	-0.18%
2019/12/03	0	0.00	1	90.00	90.00	-1	1,174	-0.09%
2019/11/28	0	0.00	1	90.80	90.90	-1	1,353	-0.07%
2019/11/27	3	91.13	1	91.50	91.30	2	1,381	0.14%
2019/11/26	3	91.20	0	0.00	91.30	3	1,419	0.21%
2019/11/20	1	91.00	0	0.00	91.10	1	1,688	0.06%
2019/11/14	2	88.85	0	0.00	88.70	2	1,944	0.10%
2019/11/13	0	0.00	6	88.20	88.40	-6	1,960	-0.31%
2019/11/11	3	88.33	0	0.00	88.90	3	1,999	0.15%
2019/11/07	0	0.00	3.4	92.52	92.70	-3.4	2,060	-0.16%
2019/11/04	0	0.00	1.1	95.72	96.10	-1.1	2,201	-0.05%
2019/11/01	0	0.00	6	94.45	94.70	-6	2,259	-0.27%
2019/10/31	0.2	95.20	0	0.00	95.20	0.2	2,396	0.01%
2019/10/30	0	0.00	3	96.00	95.90	-3	2,594	-0.12%
2019/10/29	4	97.33	2	98.30	95.80	2	2,639	0.08%
2019/10/25	2	97.00	2	98.40	97.60	0	2,747	0.00%
2019/10/24	0.2	97.80	0	0.00	97.80	0.2	2,914	0.01%
2019/10/23	0	0.00	2	96.40	97.80	-2	3,121	-0.06%
2019/10/22	2	94.80	0	0.00	95.00	2	3,101	0.06%
2019/10/21	1	93.90	0	0.00	94.60	1	3,158	0.03%
2019/10/18	2	94.10	0	0.00	94.30	2	3,198	0.06%
2019/10/17	7	94.49	1	94.50	93.80	6	3,206	0.19%
2019/10/16	0	0.00	1	92.20	92.50	-1	3,177	-0.03%
2019/10/15	3	92.17	0.1	92.10	92.10	2.9	3,174	0.09%
2019/10/14	1	95.20	0.1	95.10	95.10	0.9	3,154	0.03%
2019/10/09	3	95.40	0	0.00	95.00	3	3,151	0.10%
2019/10/08	6	95.03	3	94.43	94.40	3	3,156	0.10%
2019/10/07	5	98.54	0	0.00	98.10	5	3,112	0.16%
2019/10/04	1	100.00	1	99.70	100.50	0	3,105	0.00%
2019/10/03	1	100.00	0.1	101.00	101.00	0.9	3,121	0.03%
2019/10/01	2	100.50	0	0.00	100.50	2	3,125	0.06%
2019/09/27	1	100.00	0	0.00	101.00	1	3,132	0.03%
2019/09/26	1	104.50	2.2	103.50	104.00	-1.2	3,135	-0.04%
2019/09/25	0	0.00	1	102.50	103.00	-1	3,140	-0.03%
2019/09/24	1	103.50	1.1	103.00	103.50	-0.1	3,180	0.00%
2019/09/23	2	102.00	4.6	101.74	102.50	-2.6	3,165	-0.08%
2019/09/20	0	0.00	0.1	102.00	102.50	-0.1	3,165	0.00%
2019/09/19	2	100.75	2.1	101.24	101.00	-0.1	3,158	0.00%
2019/09/17	2	100.00	10	100.40	100.00	-8	3,165	-0.25%
2019/09/16	10	101.40	5.1	101.00	101.50	4.9	3,193	0.15%
2019/09/11	1	103.50	1	103.50	103.00	0	3,199	0.00%
2019/09/10	10	103.70	1	103.50	103.50	9	3,196	0.28%
2019/09/06	4	109.50	2	109.00	109.00	2	3,135	0.06%
2019/09/05	14	112.21	12	110.67	111.00	2	3,112	0.06%
2019/09/03	5	113.40	9	113.83	109.00	-4	3,074	-0.13%
2019/09/02	1	107.00	0	0.00	108.50	1	2,951	0.03%
2019/08/28	4	107.63	1	107.50	107.50	3	2,880	0.10%
2019/08/27	1	113.00	6	111.75	110.00	-5	2,851	-0.18%
2019/08/26	3	108.67	1	109.00	108.50	2	2,807	0.07%
2019/08/23	12	112.88	6	112.50	111.50	6	2,792	0.21%
2019/08/22	11	109.32	3	108.83	108.00	8	2,653	0.30%
2019/08/21	1	106.50	6	106.17	107.50	-5	2,613	-0.19%
2019/08/20	16	109.28	22	110.00	107.50	-6	2,574	-0.23%
2019/08/19	2	102.50	0	0.00	102.50	2	2,430	0.08%
2019/08/16	1	101.00	3	100.83	100.50	-2	2,449	-0.08%
2019/08/15	1	98.40	3	99.00	99.30	-2	2,464	-0.08%
2019/08/14	3	102.83	2	102.00	101.00	1	2,476	0.04%
2019/08/13	6	100.83	0	0.00	100.50	6	2,484	0.24%
2019/08/12	8	104.19	2	104.75	103.50	6	2,533	0.24%
2019/08/08	1	108.50	2	110.00	112.00	-1	2,625	-0.04%
2019/08/07	13	107.15	4	108.50	105.50	9	2,604	0.35%
2019/08/06	0	0.00	6	102.33	108.50	-6	2,646	-0.23%
2019/08/05	2	111.75	0	0.00	107.00	2	2,683	0.07%
2019/08/02	22	114.27	10	113.30	113.50	12	2,685	0.45%
2019/08/01	169	113.88	174	113.76	114.00	-5	2,652	-0.19%	大買/大賣/
2019/07/31	6	103.67	181	104.49	104.00	-175	2,468	-7.09%	大賣/鉅額交易
2019/07/30	1	104.00	2	102.75	103.00	-1	2,459	-0.04%
2019/07/29	9	108.56	0	0.00	106.50	9	2,467	0.36%
2019/07/26	149	112.45	197	111.49	111.50	-48	2,484	-1.93%	大買/大賣/
2019/07/25	244	110.16	30	107.68	110.50	214	2,336	9.16%	大買/鉅額交易
2019/07/24	4	100.50	8	99.00	100.50	-4	2,174	-0.18%
2019/07/23	4	99.40	21	98.93	98.60	-17	2,210	-0.77%
2019/07/22	1	96.40	16	97.43	97.70	-15	2,208	-0.68%
2019/07/19	0	0.00	6	95.27	94.50	-6	2,280	-0.26%
2019/07/18	1	92.90	8	93.60	93.80	-7	2,381	-0.29%
2019/07/16	5	94.68	3	95.27	94.40	2	2,644	0.08%
2019/07/15	2	92.80	0	0.00	93.30	2	2,751	0.07%
2019/07/12	11	93.35	0	0.00	93.10	11	2,827	0.39%
2019/07/11	13	92.77	0	0.00	92.80	13	2,858	0.45%
2019/07/10	5	92.14	1	91.80	92.50	4	2,971	0.13%
2019/07/09	6	92.75	4	92.60	92.30	2	2,992	0.07%
2019/07/08	3	95.70	4	95.55	95.70	-1	2,971	-0.03%
2019/07/05	5	95.10	5	95.40	95.20	0	2,990	0.00%
2019/07/04	19	94.45	23	94.70	94.70	-4	3,007	-0.13%
2019/07/03	19	95.43	14	94.83	94.40	5	3,066	0.16%
2019/07/02	10	96.58	9	96.09	96.30	1	3,082	0.03%
2019/07/01	5	95.90	6	96.40	96.10	-1	3,073	-0.03%
2019/06/28	13	92.43	10	91.80	91.50	3	3,029	0.10%
2019/06/27	1	93.30	3	92.93	92.60	-2	3,035	-0.07%
2019/06/26	22	91.61	22	91.84	91.80	0	3,035	0.00%
2019/06/25	10	92.69	7	91.80	91.80	3	3,033	0.10%
2019/06/24	2	93.50	1	94.50	93.60	1	3,021	0.03%
2019/06/21	7	94.01	15	94.40	94.00	-8	3,014	-0.27%
2019/06/20	3	96.60	2	96.00	97.10	1	2,979	0.03%
2019/06/19	3	94.83	2	94.70	95.40	1	2,962	0.03%
2019/06/18	2	92.95	2	93.95	92.30	0	2,949	0.00%
2019/06/17	3	92.70	0	0.00	93.20	3	2,940	0.10%
2019/06/14	2	92.90	0	0.00	93.20	2	2,938	0.07%
2019/06/13	1	93.40	0	0.00	93.60	1	2,955	0.03%
2019/06/11	5	94.76	12	95.13	94.40	-7	2,967	-0.24%
2019/06/10	16	94.61	1	94.30	95.00	15	2,989	0.50%
2019/06/05	2	90.80	0	0.00	91.20	2	2,973	0.07%
2019/06/03	3	90.53	2	91.10	90.50	1	3,002	0.03%
2019/05/31	2	92.90	0	0.00	93.00	2	3,005	0.07%
2019/05/30	2	92.25	2	92.95	93.00	0	3,008	0.00%
2019/05/29	2	90.95	1	90.80	90.70	1	3,002	0.03%
2019/05/28	3	90.73	5	90.98	91.50	-2	3,010	-0.07%
2019/05/27	2	87.40	10	88.35	90.80	-8	3,003	-0.27%
2019/05/24	1	91.00	5	89.68	89.00	-4	3,004	-0.13%
2019/05/23	2	87.70	2	88.35	88.70	0	3,011	0.00%
2019/05/22	1	90.90	1	92.90	90.70	0	2,998	0.00%
2019/05/21	2	90.95	7	90.69	91.60	-5	3,000	-0.17%
2019/05/20	14	93.48	21	92.09	91.50	-7	3,022	-0.23%
2019/05/17	8	92.85	61	91.56	94.10	-53	2,990	-1.77%
2019/05/16	4	95.08	3	94.50	92.00	1	2,916	0.03%
2019/05/15	6	102.83	5	102.20	100.00	1	2,776	0.04%
2019/05/14	8	102.38	2	102.50	102.00	6	2,728	0.22%
2019/05/13	2	105.25	17	104.85	106.00	-15	2,648	-0.57%
2019/05/10	10	101.50	17	100.94	102.50	-7	2,571	-0.27%
2019/05/09	9	102.22	29	101.41	101.00	-20	2,521	-0.79%
2019/05/08	3	100.07	0	0.00	100.00	3	2,410	0.12%
2019/05/07	10	102.25	7	101.93	102.50	3	2,385	0.13%
2019/05/06	7	100.93	1	100.50	99.20	6	2,340	0.26%
2019/05/03	4	104.63	23	104.70	104.50	-19	2,271	-0.84%
2019/05/02	6	101.67	1	101.50	101.50	5	2,185	0.23%
2019/04/30	8	99.09	8	100.94	100.50	0	2,155	0.00%
2019/04/29	10	103.00	0	0.00	99.40	10	2,095	0.48%
2019/04/26	9	100.89	8	100.71	101.00	1	2,042	0.05%
2019/04/25	54	106.53	28	104.91	104.00	26	1,984	1.31%
2019/04/24	16	104.63	24	106.75	103.50	-8	1,889	-0.42%
2019/04/23	33	105.21	27	102.43	103.00	6	1,773	0.34%
2019/04/22	43	100.50	36	103.12	105.00	7	1,642	0.43%
2019/04/19	18	94.50	16	95.33	95.60	2	1,505	0.13%
2019/04/18	3	91.90	4	90.85	90.10	-1	1,385	-0.07%
2019/04/17	6	90.87	9	90.58	90.00	-3	1,309	-0.23%
2019/04/16	29	89.77	28	90.45	91.00	1	1,269	0.08%
2019/04/15	3	85.10	5	87.30	86.60	-2	1,155	-0.17%
2019/04/12	1	83.60	0	0.00	84.10	1	1,136	0.09%
2019/04/11	10	85.30	0	0.00	83.70	10	1,129	0.89%
2019/04/10	1	86.40	15	86.15	87.10	-14	1,100	-1.27%
2019/04/09	2	86.20	18	87.63	86.70	-16	1,077	-1.49%
2019/04/08	5	83.82	13	85.42	86.70	-8	1,004	-0.80%
2019/04/03	13	83.87	0	0.00	83.20	13	964	1.35%
2019/04/02	3	82.90	30	82.80	83.10	-27	951	-2.84%
2019/04/01	12	82.48	2	82.35	82.30	10	943	1.06%
2019/03/26	5	80.76	0	0.00	81.10	5	934	0.54%
2019/03/25	1	80.30	2	80.25	80.30	-1	945	-0.11%
2019/03/22	0	0.00	1	83.20	82.00	-1	940	-0.11%
2019/03/21	1	81.30	0	0.00	82.50	1	935	0.11%
2019/03/18	0	0.00	2	82.10	81.50	-2	972	-0.21%
2019/03/14	1	82.10	1	81.10	80.70	0	972	0.00%
2019/03/13	31	82.21	2	81.45	82.30	29	973	2.98%
2019/03/08	2	77.35	2	77.30	78.00	0	986	0.00%
2019/03/07	1	79.90	0	0.00	79.30	1	981	0.10%
2019/03/06	1	79.80	0	0.00	81.30	1	991	0.10%
2019/03/05	2	79.55	1	80.10	79.90	1	1,013	0.10%
2019/03/04	1	80.90	0	0.00	80.00	1	1,009	0.10%
2019/02/27	11	80.64	1	80.80	80.30	10	1,010	0.99%
2019/02/26	1	81.80	1	83.00	82.20	0	1,017	0.00%
2019/02/25	1	81.80	2	83.40	83.40	-1	1,043	-0.10%
2019/02/22	2	82.25	0	0.00	82.10	2	1,049	0.19%
2019/02/19	8	83.93	13	84.22	85.20	-5	975	-0.51%
2019/02/18	1	80.90	1	80.80	80.80	0	912	0.00%
2019/02/15	1	81.20	0.3	79.60	79.60	0.7	900	0.08%
2019/02/13	0.1	80.40	3	81.10	80.50	-2.9	877	-0.33%
2019/02/11	3	81.90	1	80.80	81.30	2	868	0.23%
2019/01/30	1	80.40	0	0.00	79.50	1	840	0.12%
2019/01/25	1	78.00	0	0.00	78.70	1	815	0.12%
2019/01/22	1.1	77.91	0	0.00	78.00	1.1	815	0.13%
2019/01/18	50	79.50	0	0.00	79.30	50	817	6.12%
2019/01/15	0	0.00	2	77.80	78.10	-2	781	-0.26%
2019/01/08	0	0.00	1	78.00	78.20	-1	762	-0.13%
2019/01/04	1	76.50	0	0.00	75.20	1	759	0.13%
2019/01/03	1	77.60	0	0.00	77.50	1	755	0.13%
2018/12/25	1	76.50	0	0.00	76.50	1	768	0.13%
2018/12/24	1	77.80	0	0.00	77.90	1	770	0.13%
2018/12/21	0	0.00	1	75.00	77.00	-1	782	-0.13%
2018/12/20	1	75.80	0	0.00	75.50	1	774	0.13%
2018/12/19	0.1	76.20	0	0.00	76.20	0.1	764	0.01%
2018/12/17	1	78.70	0	0.00	78.70	1	742	0.13%
2018/12/14	0.3	80.00	6	80.97	80.00	-5.7	736	-0.77%
2018/12/13	0.2	79.80	3	80.20	80.00	-2.8	722	-0.39%
2018/12/12	0.2	79.70	20	80.20	79.70	-19.8	715	-2.77%
2018/12/06	3	77.40	0	0.00	77.10	3	638	0.47%
2018/12/05	0.2	78.00	5	79.08	78.20	-4.8	619	-0.78%
2018/12/04	1.1	80.37	11	81.22	80.40	-9.9	602	-1.64%
2018/12/03	10	80.63	18	80.76	79.90	-8	585	-1.37%
2018/11/29	20	78.85	3	78.70	77.70	17	532	3.19%
2018/11/28	0	0.00	15	77.44	77.80	-15	503	-2.98%
2018/11/27	0	0.00	1	75.70	75.80	-1	467	-0.21%
2018/11/26	2	73.70	2	74.30	75.30	0	456	0.00%
2018/11/23	36	76.09	1	74.60	74.50	35	446	7.85%
2018/11/22	0	0.00	7	75.86	74.80	-7	418	-1.67%
2018/11/21	2	73.60	1	73.70	73.50	1	383	0.26%
2018/11/20	1	72.70	2	72.40	72.30	-1	357	-0.28%
2018/11/16	0	0.00	5	71.00	70.00	-5	345	-1.45%
2018/11/14	1	70.60	0	0.00	70.80	1	345	0.29%
2018/11/13	2	69.65	0	0.00	70.40	2	346	0.58%
2018/11/09	0	0.00	3	70.40	70.80	-3	354	-0.85%
2018/11/02	1	69.40	0	0.00	69.50	1	376	0.27%
2018/10/26	1	68.00	0	0.00	67.80	1	384	0.26%
2018/10/25	1	70.10	1	70.50	70.30	0	375	0.00%
2018/10/24	1	72.60	0	0.00	72.80	1	374	0.27%
2018/10/23	0	0.00	2	76.00	72.90	-2	380	-0.53%
2018/10/16	0	0.00	9	71.86	72.00	-9	404	-2.22%
2018/10/15	0	0.00	1	70.70	70.50	-1	433	-0.23%
2018/10/12	0	0.00	4	71.68	70.70	-4	482	-0.83%
2018/10/08	1	72.80	0	0.00	73.00	1	713	0.14%
2018/10/05	5	71.92	3	74.23	74.70	2	750	0.27%
2018/10/04	2	74.40	0	0.00	74.60	2	740	0.27%
2018/10/01	0	0.00	3	74.87	74.70	-3	741	-0.40%
2018/09/26	1	71.30	0	0.00	71.40	1	726	0.14%
2018/09/25	1	72.00	1	72.00	72.00	0	734	0.00%
2018/09/20	0	0.00	2	70.50	70.50	-2	751	-0.27%
2018/09/18	3	71.50	0	0.00	71.30	3	758	0.40%
2018/09/14	1	68.80	0	0.00	69.00	1	761	0.13%
2018/09/06	1	70.80	0	0.00	70.50	1	782	0.13%
2018/09/03	1	71.90	0	0.00	72.00	1	825	0.12%
2018/08/30	2	71.45	0	0.00	71.60	2	832	0.24%
2018/08/29	1	70.00	0	0.00	70.10	1	837	0.12%
2018/08/28	0	0.00	3	70.20	69.90	-3	849	-0.35%
2018/08/23	1	67.60	0	0.00	68.50	1	906	0.11%
2018/08/22	2	67.85	0	0.00	67.90	2	907	0.22%
2018/08/14	0	0.00	1	68.30	68.50	-1	884	-0.11%
2018/08/13	1	67.00	17	67.96	68.00	-16	881	-1.81%
2018/08/10	1	71.10	1	72.80	70.80	0	868	0.00%
2018/08/08	1	74.20	1	74.00	74.20	0	853	0.00%
2018/08/07	3	74.50	0	0.00	74.30	3	850	0.35%
2018/08/06	1	75.00	0	0.00	75.00	1	848	0.12%
2018/08/03	0	0.00	5	75.06	76.20	-5	846	-0.59%
2018/08/02	5	74.50	4	74.60	74.10	1	839	0.12%
2018/08/01	1	73.50	0	0.00	75.90	1	830	0.12%
2018/07/31	4	73.85	3	74.80	73.80	1	826	0.12%
2018/07/30	2	74.40	7	74.47	74.20	-5	826	-0.60%
2018/07/27	10	75.69	2	75.40	75.40	8	820	0.98%
2018/07/26	4	75.98	1	77.30	75.90	3	815	0.37%
2018/07/25	2	75.45	3	75.80	75.90	-1	807	-0.12%
2018/07/24	2	76.20	3	76.10	76.40	-1	809	-0.12%
2018/07/23	1	75.00	7	75.16	75.00	-6	807	-0.74%
2018/07/20	2	79.75	12	79.15	80.10	-10	795	-1.26%
2018/07/19	6	79.33	3	79.37	78.60	3	770	0.39%
2018/07/18	18	84.77	28	84.09	83.50	-10	725	-1.38%
2018/07/17	9	83.94	3	83.17	82.30	6	653	0.92%
2018/07/16	9	83.93	23	83.70	84.10	-14	602	-2.32%
2018/07/13	16	81.03	13	80.78	79.90	3	481	0.62%
2018/07/11	0	0.00	1	77.80	77.80	-1	433	-0.23%
2018/07/10	1	78.00	3	78.30	78.00	-2	430	-0.46%
2018/07/06	0	0.00	2	76.80	77.70	-2	420	-0.48%
2018/07/05	1	76.10	0	0.00	76.00	1	415	0.24%
2018/07/03	5	76.42	10	77.30	76.30	-5	411	-1.22%
2018/07/02	2	78.30	0	0.00	78.10	2	404	0.49%
2018/06/29	0	0.00	10	78.00	77.90	-10	387	-2.58%
2018/06/28	1	76.80	2	78.50	76.90	-1	384	-0.26%
2018/06/26	8	76.40	0	0.00	76.50	8	371	2.15%
2018/06/25	2	77.30	5	78.34	77.30	-3	368	-0.82%
2018/06/22	15	76.27	1	76.40	76.10	14	359	3.89%
2018/06/20	9	74.69	1	76.00	74.70	8	358	2.23%
2018/06/19	3	76.73	6	77.70	76.60	-3	349	-0.86%
2018/06/15	5	79.52	0	0.00	79.10	5	344	1.45%
2018/06/13	5	80.70	5	81.50	79.50	0	335	0.00%
2018/06/12	0	0.00	1.4	76.67	77.00	-1.4	301	-0.46%
2018/06/11	1	76.30	0	0.00	76.50	1	298	0.33%
2018/06/08	1	76.60	3	77.10	76.30	-2	296	-0.67%
2018/06/05	1	76.00	0	0.00	76.80	1	280	0.36%
2018/06/04	0	0.00	4	78.27	78.00	-4	268	-1.49%
2018/06/01	0	0.00	5	74.54	75.70	-5	237	-2.11%
2018/05/31	0	0.00	3	71.53	71.40	-3	206	-1.45%
2018/05/30	2	69.85	0	0.00	70.40	2	203	0.98%
2018/05/29	4	69.38	1	70.50	70.50	3	203	1.47%
2018/05/28	2	66.50	3	68.60	69.00	-1	197	-0.51%
2018/05/15	3	64.00	0	0.00	64.00	3	251	1.19%
2018/05/04	0	0.00	1	64.40	64.40	-1	271	-0.37%
2018/05/03	1	61.70	0	0.00	61.70	1	269	0.37%
2018/04/27	3	61.00	0	0.00	60.70	3	265	1.13%
2018/04/26	2	60.00	0	0.00	60.00	2	269	0.74%
2018/04/25	4	61.90	0	0.00	62.00	4	262	1.52%
2018/04/24	3	63.57	0	0.00	63.00	3	257	1.17%
2018/04/23	2	65.80	0	0.00	65.00	2	252	0.79%
2018/04/20	3	68.33	0	0.00	68.00	3	246	1.22%
2018/04/18	2	69.20	0	0.00	68.90	2	253	0.79%
2018/04/17	6	68.28	0	0.00	68.20	6	255	2.35%
2018/04/10	0	0.00	1	70.40	70.40	-1	280	-0.36%
2018/04/03	5	70.96	0	0.00	71.10	5	296	1.68%
2018/03/26	2	71.00	0	0.00	71.00	2	321	0.62%
2018/03/23	2	72.00	0	0.00	71.70	2	319	0.63%
2018/03/21	8	73.86	0	0.00	73.90	8	323	2.47%
2018/03/19	0	0.00	1	73.70	73.90	-1	342	-0.29%
2018/03/15	0	0.00	1	72.80	73.20	-1	349	-0.29%
2018/03/13	3	72.90	0	0.00	72.30	3	350	0.86%
2018/03/12	2	73.20	0	0.00	73.30	2	350	0.57%
2018/03/09	5	73.50	0	0.00	73.00	5	357	1.40%
2018/03/05	5	72.90	0	0.00	72.60	5	395	1.26%
2018/02/27	3	73.90	0	0.00	74.10	3	392	0.76%
2018/02/26	1	74.00	0	0.00	73.90	1	390	0.26%
2018/02/23	5	76.60	0	0.00	75.50	5	381	1.31%
2018/02/05	1	75.50	0	0.00	77.10	1	356	0.28%
2018/01/31	0	0.00	2	76.00	75.80	-2	404	-0.49%
2018/01/30	0	0.00	4	75.25	75.80	-4	407	-0.98%
2018/01/25	1	76.20	1	76.50	76.30	0	422	0.00%
2018/01/24	5	77.44	0	0.00	76.60	5	428	1.17%
2018/01/22	1	79.00	0	0.00	77.30	1	438	0.23%
2018/01/09	0	0.00	1	74.50	74.80	-1	453	-0.22%
2018/01/02	0	0.00	2	77.40	77.10	-2	455	-0.44%