精材 (3374)-元大-城東券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
--
漲幅
0.00%
成交量
739張
產業
上櫃半導體類股▼0.18%
1096人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/04/18	0	0.00	10	117.50	117.50	-10	2,195	-0.46%
2024/04/17	1	117.50	0	0.00	117.50	1	2,193	0.05%
2024/04/15	1	122.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	1	125.00	3	125.50	124.50	-2	2,169	-0.09%
2024/04/11	1	125.50	1	125.50	125.50	0	2,166	0.00%
2024/04/10	1	130.00	11	128.95	129.00	-10	2,162	-0.46%
2024/04/03	0	0.00	1	126.50	127.50	-1	2,131	-0.05%
2024/03/29	0	0.00	10	124.00	124.00	-10	2,127	-0.47%
2024/03/28	0	0.00	1	123.50	123.50	-1	2,128	-0.05%
2024/03/27	1.1	124.50	0	0.00	124.00	1.1	2,137	0.05%
2024/03/26	1	127.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	2.1	127.52	0	0.00	127.50	2.1	2,153	0.10%
2024/03/22	1	130.50	2	129.75	128.50	-1	2,159	-0.05%
2024/03/21	1	128.00	0	0.00	127.00	1	2,134	0.05%
2024/03/19	11	126.95	0	0.00	126.50	11	2,207	0.50%
2024/03/15	3	124.33	0	0.00	123.50	3	2,250	0.13%
2024/03/14	0	0.00	10	125.50	125.50	-10	2,331	-0.43%
2024/03/12	1	127.50	0	0.00	129.50	1	2,385	0.04%
2024/03/11	0	0.00	0.3	130.50	128.50	-0.3	2,393	-0.01%
2024/03/08	4	131.50	10	132.30	129.50	-6	2,439	-0.25%
2024/03/07	1	131.50	3	133.33	131.50	-2	2,390	-0.08%
2024/03/06	1	132.00	0	0.00	132.00	1	2,447	0.04%
2024/03/05	2	131.50	2	132.00	131.50	0	2,529	0.00%
2024/03/04	1	131.50	1	130.50	130.50	0	2,580	0.00%
2024/03/01	0	131.00	0	0.00	129.50	0	2,691	0.00%
2024/02/27	0.1	129.00	0	0.00	128.50	0.1	2,893	0.00%
2024/02/26	3.1	132.32	1	133.00	130.50	2.1	3,073	0.07%
2024/02/23	3	133.50	3	134.67	132.50	0	3,063	0.00%
2024/02/22	1	131.00	16	129.94	131.50	-15	3,009	-0.50%
2024/02/21	3.4	129.93	1	130.50	129.50	2.4	2,972	0.08%
2024/02/20	8	135.44	17	135.15	135.50	-9	2,886	-0.31%
2024/02/19	5.1	133.52	0	0.00	133.50	5.1	2,822	0.18%
2024/02/16	4	131.25	0.2	131.00	132.50	3.8	2,756	0.14%
2024/02/15	10.2	131.02	4	132.00	131.50	6.2	2,759	0.22%
2024/02/02	10	128.50	1.2	126.50	128.00	8.9	2,833	0.31%
2024/02/01	0	0.00	2	128.00	126.00	-2	2,787	-0.07%
2024/01/29	1	127.00	1	126.50	126.50	0	2,963	0.00%
2024/01/24	1	128.00	2	128.75	127.50	-1	2,970	-0.03%
2024/01/22	0	0.00	11	126.95	127.00	-11	2,955	-0.37%
2024/01/19	22	127.39	9	126.00	125.50	13	2,939	0.44%
2024/01/17	0	0.00	1	124.50	122.00	-1	2,970	-0.03%
2024/01/16	1	123.50	0	0.00	124.00	1	2,963	0.03%
2024/01/08	2	121.50	0	0.00	120.50	2	3,204	0.06%
2024/01/05	9	123.00	1	122.50	123.00	8	3,216	0.25%
2024/01/04	7	123.43	0	0.00	123.00	7	3,265	0.21%
2023/12/28	2	128.50	3	128.50	128.00	-1	3,273	-0.03%
2023/12/27	2	128.25	1	129.00	128.00	1	3,291	0.03%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/25	0	0.00	6	125.50	125.00	-6	3,377	-0.18%
2023/12/22	0	0.00	5	124.60	124.50	-5	3,433	-0.15%
2023/12/20	3	126.50	0	0.00	125.00	3	3,405	0.09%
2023/12/19	1	125.50	8	125.50	127.00	-7	3,373	-0.21%
2023/12/15	1	132.00	0	0.00	130.00	1	3,365	0.03%
2023/12/14	0	0.00	8	130.25	130.00	-8	3,308	-0.24%
2023/12/13	1	128.00	2	128.25	128.00	-1	3,271	-0.03%
2023/12/12	0	128.00	9	127.50	127.50	-9	3,258	-0.28%
2023/12/11	10.2	128.31	6	129.25	128.50	4.2	3,222	0.13%
2023/12/08	1	136.50	0	0.00	136.00	1	3,128	0.03%
2023/12/07	0	0.00	4	134.00	135.00	-4	3,092	-0.13%
2023/12/06	5	137.20	1	137.50	136.00	4	3,046	0.13%
2023/12/05	9	137.61	2	137.25	135.50	7	3,037	0.23%
2023/12/04	10	138.15	1.2	139.75	137.50	8.8	2,976	0.30%
2023/12/01	1.2	139.83	5	140.30	139.50	-3.8	2,929	-0.13%
2023/11/30	5	137.30	3	140.00	138.00	2	2,840	0.07%
2023/11/29	6	133.67	0	0.00	136.00	6	2,739	0.22%
2023/11/28	2	132.50	0	0.00	132.50	2	2,664	0.08%
2023/11/27	2	139.50	7	135.64	133.50	-5	2,531	-0.20%
2023/11/24	0	0.00	10	139.00	136.50	-10	2,387	-0.42%
2023/11/22	3	130.50	2	131.00	133.50	1	2,096	0.05%
2023/11/21	7	133.71	7	132.43	132.50	0	2,064	0.00%
2023/11/20	3	129.50	0	0.00	131.00	3	2,017	0.15%
2023/11/17	7	129.50	4	129.88	129.50	3	1,997	0.15%
2023/11/15	2	128.75	0	0.00	128.50	2	1,973	0.10%
2023/11/14	0	0.00	1	130.50	130.00	-1	1,941	-0.05%
2023/11/13	0	0.00	1.6	131.10	128.50	-1.6	1,908	-0.08%
2023/11/10	1	127.00	1.1	127.00	127.00	-0.1	1,789	0.00%
2023/11/09	1	126.50	0	0.00	129.00	1	1,763	0.06%
2023/11/08	10.1	129.00	4	129.00	128.50	6.1	1,773	0.34%
2023/11/07	4	129.13	3	130.00	130.00	1	1,712	0.06%
2023/11/06	9	128.67	5	126.60	128.00	4	1,633	0.24%
2023/11/03	1	122.00	51	120.80	121.00	-50	1,518	-3.29%
2023/11/02	1	120.50	1	120.00	120.00	0	1,517	0.00%
2023/10/31	0	0.00	1	121.00	115.50	-1	1,516	-0.07%
2023/10/26	1	119.50	1	119.00	117.50	0	1,550	0.00%
2023/10/25	4	120.50	5	123.50	122.50	-1	1,527	-0.07%
2023/10/23	5	120.50	4	117.00	116.50	1	1,494	0.07%
2023/10/20	4	123.50	0	0.00	120.00	4	1,498	0.27%
2023/10/19	3	120.33	5	122.90	123.50	-2	1,467	-0.14%
2023/10/18	1	116.00	3.3	116.18	116.00	-2.3	1,470	-0.16%
2023/10/13	0.3	118.00	0	0.00	118.00	0.3	1,554	0.02%
2023/10/12	1	119.00	0	0.00	119.00	1	1,593	0.06%
2023/10/11	0	0.00	2	113.00	112.50	-2	1,613	-0.12%
2023/10/04	2	109.00	3	110.83	111.00	-1	1,849	-0.05%
2023/09/28	5	117.00	0	0.00	117.50	5	2,015	0.25%
2023/09/27	0	0.00	2	116.00	118.00	-2	2,224	-0.09%
2023/09/22	0	0.00	1	106.00	109.00	-1	2,730	-0.04%
2023/09/21	0.1	106.50	0	0.00	106.00	0.1	2,758	0.00%
2023/09/20	1	108.50	0	0.00	108.00	1	2,834	0.04%
2023/09/15	1	113.00	0	0.00	113.50	1	3,046	0.03%
2023/09/14	5	113.00	0	0.00	113.00	5	3,093	0.16%
2023/09/08	1.1	113.00	0	0.00	111.50	1.1	3,478	0.03%
2023/08/24	0	0.00	1	115.00	113.50	-1	4,937	-0.02%
2023/08/17	5	112.50	1	112.50	112.00	4	4,932	0.08%
2023/08/15	1	111.50	0	0.00	110.00	1	4,908	0.02%
2023/08/14	0	0.00	3	105.00	109.00	-3	4,897	-0.06%
2023/08/11	1	113.50	0	0.00	113.50	1	4,858	0.02%
2023/08/10	0.1	113.00	0	0.00	113.00	0.1	4,851	0.00%
2023/08/09	2	117.00	0	0.00	117.00	2	4,829	0.04%
2023/08/08	2.1	118.00	0	0.00	116.00	2.1	4,820	0.04%
2023/08/07	1	118.50	0	0.00	119.00	1	4,807	0.02%
2023/08/04	1	119.50	0	119.00	121.00	1	4,784	0.02%
2023/08/02	2	121.50	0	0.00	120.50	2	4,776	0.04%
2023/07/31	0	0.00	4	128.38	125.00	-4	4,721	-0.08%
2023/07/28	0	0.00	24.1	128.58	128.50	-24.1	4,688	-0.51%
2023/07/27	0	0.00	35	126.96	127.00	-35	4,669	-0.75%
2023/07/26	13	126.50	83	127.00	125.50	-70	4,655	-1.50%
2023/07/25	3	130.17	1	128.50	129.00	2	4,639	0.04%
2023/07/24	2	127.00	2	126.75	126.50	0	4,607	0.00%
2023/07/21	4	127.00	3	129.50	129.50	1	4,566	0.02%
2023/07/20	6	134.58	7	135.00	136.50	-1	4,510	-0.02%
2023/07/19	2	135.00	1	135.00	134.00	1	4,475	0.02%
2023/07/18	0	0.00	1	135.50	132.50	-1	4,433	-0.02%
2023/07/17	3	135.67	1	135.50	134.00	2	4,399	0.05%
2023/07/14	2	137.00	1	137.50	138.00	1	4,358	0.02%
2023/07/13	42	137.73	3	134.50	134.50	39	4,332	0.90%
2023/07/12	0.2	137.50	14	136.93	137.00	-13.9	4,253	-0.33%
2023/07/11	9	134.61	14	136.18	133.50	-5	4,175	-0.12%
2023/07/10	11	136.00	5	136.20	136.00	6	4,119	0.15%
2023/07/07	8	132.44	5	134.00	134.00	3	4,061	0.07%
2023/07/06	19	139.37	1	141.00	135.00	18	3,973	0.45%
2023/07/05	111	144.45	7	141.93	140.00	104	3,862	2.69%	大買/鉅額交易
2023/07/04	12	141.71	63.2	137.13	144.50	-51.2	3,576	-1.43%
2023/07/03	14	130.82	11	130.50	131.50	3	3,173	0.09%
2023/06/30	1	125.50	0	0.00	128.50	1	3,046	0.03%
2023/06/29	0	0.00	16	126.59	126.00	-16	3,017	-0.53%
2023/06/28	3	129.00	0	0.00	126.50	3	3,009	0.10%
2023/06/27	1	127.00	8	127.38	126.50	-7	2,960	-0.24%
2023/06/26	1	123.50	2	124.74	124.50	-1	2,867	-0.04%
2023/06/21	2	125.50	24	123.50	123.00	-22	2,813	-0.78%
2023/06/20	10	127.95	1	128.00	126.50	9	2,776	0.32%
2023/06/19	8	128.69	0	0.00	129.00	8	2,744	0.29%
2023/06/16	6	128.75	1	127.00	127.00	5	2,673	0.19%
2023/06/15	49	133.09	3	134.33	130.00	46	2,616	1.76%
2023/06/13	8	129.88	4	131.00	130.00	4	2,372	0.17%
2023/06/12	4.2	130.37	51	132.13	128.00	-46.8	2,139	-2.19%
2023/06/09	65	122.58	5	123.62	128.00	60	1,682	3.57%
2023/06/08	23	118.44	48	115.26	116.50	-25	1,425	-1.75%
2023/06/07	23	110.39	26	109.44	113.00	-3	1,147	-0.26%
2023/06/06	5	107.00	3	107.33	107.00	2	1,034	0.19%
2023/06/02	17	106.12	0	0.00	105.00	17	1,148	1.48%
2023/06/01	0	0.00	0	104.50	105.00	0	1,157	0.00%
2023/05/29	1	106.00	0	0.00	105.00	1	1,152	0.09%
2023/05/26	0	105.00	3.1	105.65	104.50	-3.1	1,146	-0.27%
2023/05/25	0	0.00	5	101.00	102.50	-5	1,117	-0.45%
2023/05/24	6	100.92	0	0.00	100.50	6	1,130	0.53%
2023/05/19	0	0.00	18	100.94	99.70	-18	1,199	-1.50%
2023/05/18	1	100.00	0	0.00	100.00	1	1,218	0.08%
2023/05/17	17	99.34	0	0.00	99.40	17	1,234	1.38%
2023/05/16	2	99.30	0	0.00	99.10	2	1,243	0.16%
2023/05/12	0	97.80	0	0.00	98.00	0	1,349	0.00%
2023/05/11	0	97.75	0	0.00	95.90	0	1,373	0.00%
2023/05/10	1	98.30	0	0.00	98.20	1	1,392	0.07%
2023/05/03	1	99.60	0	0.00	99.50	1	1,479	0.07%
2023/04/28	1	98.00	1	98.20	98.00	0	1,579	0.00%
2023/04/27	1	98.80	0	0.00	98.10	1	1,583	0.06%
2023/04/21	8	103.88	0	0.00	102.00	8	1,639	0.49%
2023/04/20	3	105.83	0	0.00	105.00	3	1,658	0.18%
2023/04/19	12	108.42	11	109.00	107.50	1	1,685	0.06%
2023/04/18	11	112.00	1	111.50	110.50	10	1,686	0.59%
2023/04/17	0	0.00	4	108.75	110.00	-4	1,643	-0.24%
2023/04/06	0	0.00	1	107.50	107.00	-1	1,634	-0.06%
2023/03/31	1	108.00	0	0.00	108.00	1	1,652	0.06%
2023/03/30	0	0.00	1	109.50	109.00	-1	1,655	-0.06%
2023/03/29	11	107.50	21	107.55	107.50	-10	1,661	-0.60%
2023/03/28	10	110.00	1	107.50	110.00	9	1,664	0.54%
2023/03/24	2	111.00	0	0.00	110.50	2	1,643	0.12%
2023/03/23	2	110.00	0	0.00	110.00	2	1,629	0.12%
2023/03/20	3	107.00	5	108.40	108.00	-2	1,614	-0.12%
2023/03/16	1	105.00	1	106.50	105.00	0	1,624	0.00%
2023/03/14	0	0.00	9	106.78	106.50	-9	1,667	-0.54%
2023/03/13	12	105.46	0	0.00	107.00	12	1,736	0.69%
2023/03/10	1	110.00	3.1	110.64	110.00	-2.1	1,747	-0.12%
2023/03/09	4	111.50	1.1	112.48	111.50	2.9	1,840	0.16%
2023/03/08	6.1	110.10	3	110.83	111.50	3.1	1,820	0.17%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/02/21	1	104.50	0	0.00	104.00	1	1,967	0.05%
2023/02/17	1	103.50	0	0.00	104.00	1	2,329	0.04%
2023/02/16	0	0.00	1	105.50	106.50	-1	2,299	-0.04%
2023/02/13	1	105.00	0	0.00	105.50	1	2,382	0.04%
2023/02/09	0	0.00	1	110.00	109.50	-1	2,373	-0.04%
2023/02/08	0	0.00	3	109.50	108.50	-3	2,368	-0.13%
2023/02/07	1	107.50	2	108.25	108.00	-1	2,346	-0.04%
2023/02/06	0.1	106.50	0	0.00	107.00	0.1	2,345	0.00%
2023/02/03	0.1	109.50	1	110.50	107.50	-0.9	2,350	-0.04%
2023/02/02	1	108.50	1	110.50	109.00	0	2,346	0.00%
2023/02/01	1	107.00	1	107.50	107.50	0	2,326	0.00%
2023/01/16	5	103.50	6	104.00	103.50	-1	2,261	-0.04%
2023/01/13	2	103.00	3	103.33	101.50	-1	2,252	-0.04%
2023/01/12	0	0.00	1	102.00	101.00	-1	2,200	-0.05%
2023/01/10	2	105.50	2	105.75	104.50	0	2,203	0.00%
2023/01/09	2	104.50	2	104.50	104.00	0	2,182	0.00%
2023/01/06	0	0.00	1	102.50	102.00	-1	2,163	-0.05%
2023/01/05	1	99.40	1	98.10	97.80	0	2,167	0.00%
2023/01/04	0	0.00	1	98.20	98.50	-1	2,200	-0.05%
2022/12/29	1	96.90	0	0.00	96.30	1	2,280	0.04%
2022/12/28	2	95.85	2	95.40	95.40	0	2,345	0.00%
2022/12/27	1	99.80	0	0.00	99.20	1	2,407	0.04%
2022/12/23	0	0.00	2	98.30	99.50	-2	2,554	-0.08%
2022/12/21	0	0.00	1	101.50	100.50	-1	2,707	-0.04%
2022/12/19	1	104.50	0	0.00	103.50	1	2,786	0.04%
2022/12/14	1	105.00	2	105.25	105.50	-1	2,808	-0.04%
2022/12/13	0	0.00	1	104.00	102.50	-1	2,799	-0.04%
2022/12/08	2	103.75	3	103.50	104.00	-1	2,788	-0.04%
2022/12/06	6	107.33	2	106.50	106.50	4	2,754	0.15%
2022/12/05	2	110.50	4	111.38	111.00	-2	2,723	-0.07%
2022/12/02	1	108.50	0	0.00	108.50	1	2,658	0.04%
2022/12/01	5	108.80	3.1	109.08	106.00	1.9	2,630	0.07%
2022/11/30	1	104.50	0	0.00	104.50	1	2,535	0.04%
2022/11/25	1	105.50	1	105.00	104.00	0	2,550	0.00%
2022/11/24	1	103.50	1	104.50	105.50	0	2,562	0.00%
2022/11/23	2	105.75	4	104.25	104.00	-2	2,530	-0.08%
2022/11/18	1	107.50	19	108.03	106.00	-18	2,459	-0.73%
2022/11/17	3	105.33	1	106.00	107.00	2	2,423	0.08%
2022/11/16	29	108.62	24	110.46	108.00	5	2,381	0.21%
2022/11/15	21	108.79	4.9	107.64	109.50	16.1	2,254	0.71%
2022/11/14	0	0.00	1	99.70	99.70	-1	2,158	-0.05%
2022/11/11	2	97.80	7	99.81	97.80	-5	2,164	-0.23%
2022/11/10	1	95.50	4	95.80	95.50	-3	2,125	-0.14%
2022/11/09	2	93.55	1	94.00	94.40	1	2,125	0.05%
2022/11/08	1	93.40	1	94.50	92.40	0	2,124	0.00%
2022/11/07	5.2	94.25	0	0.00	93.30	5.2	2,197	0.23%
2022/11/04	1	95.70	2	96.15	96.70	-1	2,209	-0.05%
2022/11/03	1	93.90	0	0.00	94.80	1	2,265	0.04%
2022/11/01	2	95.15	0	0.00	94.70	2	2,396	0.08%
2022/10/31	0	0.00	1	93.40	95.70	-1	2,495	-0.04%
2022/10/28	1	91.50	0	0.00	91.40	1	2,528	0.04%
2022/10/27	2	92.90	0	0.00	92.90	2	2,534	0.08%
2022/10/25	0	0.00	1	87.60	87.50	-1	2,534	-0.04%
2022/10/24	2	88.85	1	89.30	88.40	1	2,546	0.04%
2022/10/18	0	0.00	2	92.90	91.70	-2	2,659	-0.08%
2022/10/17	2	91.10	0	0.00	91.50	2	2,731	0.07%
2022/10/11	0	0.00	5	91.10	88.50	-5	2,908	-0.17%
2022/10/04	0.1	91.70	2	92.60	93.80	-1.9	3,038	-0.06%
2022/10/03	2.8	91.83	0	0.00	91.00	2.8	3,013	0.09%
2022/09/29	1.1	97.45	2	98.45	92.90	-0.9	3,245	-0.03%
2022/09/28	4	98.05	3	97.90	97.20	1	3,202	0.03%
2022/09/27	4	103.50	0	0.00	106.00	4	3,173	0.13%
2022/09/26	2	105.50	2	104.25	103.00	0	3,145	0.00%
2022/09/23	2	114.50	1	113.00	113.00	1	3,130	0.03%
2022/09/16	1	123.00	0	0.00	122.00	1	3,253	0.03%
2022/09/15	0	0.00	2	125.00	123.50	-2	3,306	-0.06%
2022/09/08	0	0.00	1	124.00	124.50	-1	3,512	-0.03%
2022/09/05	1	122.00	0	0.00	122.00	1	3,648	0.03%
2022/09/02	0	0.00	6	127.50	128.50	-6	3,656	-0.16%
2022/09/01	7	128.50	0	0.00	127.50	7	3,671	0.19%
2022/08/31	0	0.00	1	129.50	131.50	-1	3,663	-0.03%
2022/08/30	2	126.50	1	127.00	126.50	1	3,655	0.03%
2022/08/29	3	125.67	3	124.50	126.00	0	3,692	0.00%
2022/08/26	1	128.00	1	131.00	128.00	0	3,795	0.00%
2022/08/24	5	128.00	5	128.50	128.00	0	3,855	0.00%
2022/08/22	1	128.50	7	128.51	128.50	-6	4,022	-0.15%
2022/08/19	12	128.92	8.1	127.71	129.50	3.9	3,998	0.10%
2022/08/18	3	124.17	4	124.38	124.50	-1	3,947	-0.03%
2022/08/17	1	123.50	2	124.00	124.00	-1	3,950	-0.03%
2022/08/16	8	123.56	7	125.14	123.00	1	3,983	0.03%
2022/08/15	11	124.32	11	122.68	124.50	0	4,055	0.00%
2022/08/12	9	119.33	8	120.06	122.50	1	4,094	0.02%
2022/08/11	2	121.25	2	122.00	120.50	0	4,113	0.00%
2022/08/10	4	121.63	1	120.50	120.50	3	4,137	0.07%
2022/08/09	16	126.06	10	127.00	125.00	6	4,121	0.15%
2022/08/08	7	129.93	6	129.75	130.00	1	4,069	0.02%
2022/08/05	7	129.00	21	128.81	129.50	-14	4,038	-0.35%
2022/08/04	14	127.14	6	128.17	129.50	8	3,959	0.20%
2022/08/02	3	124.33	1	126.50	127.00	2	3,967	0.05%
2022/08/01	1	126.50	3	126.50	127.00	-2	3,991	-0.05%
2022/07/28	6	126.75	13	128.65	126.50	-7	4,072	-0.17%
2022/07/27	6	127.67	4	129.50	128.50	2	4,109	0.05%
2022/07/26	4	127.38	3	127.00	127.50	1	4,362	0.02%
2022/07/25	3	126.00	3	124.00	126.00	0	4,407	0.00%
2022/07/22	1	125.50	1	124.50	125.00	0	4,576	0.00%
2022/07/21	9	128.00	4	124.13	128.00	5	4,613	0.11%
2022/07/20	1	121.50	9	124.89	122.00	-8	4,686	-0.17%
2022/07/19	9	122.39	0	0.00	122.50	9	4,758	0.19%
2022/07/18	10	124.50	25	123.88	124.50	-15	4,884	-0.31%
2022/07/15	19	119.37	4.1	116.10	122.00	14.9	5,046	0.30%
2022/07/14	9	112.33	3	107.83	114.00	6	4,993	0.12%
2022/07/12	3	107.00	4	108.38	107.00	-1	5,151	-0.02%
2022/07/11	8	112.19	7	113.50	112.50	1	5,095	0.02%
2022/07/08	9	110.33	9	110.94	111.00	0	5,042	0.00%
2022/07/07	5.1	107.42	22	104.70	111.00	-16.9	4,893	-0.35%
2022/07/06	1.2	111.56	111	115.97	111.50	-109.8	4,678	-2.35%	大賣/鉅額交易
2022/07/05	4	121.00	4	124.25	123.50	0	4,631	0.00%
2022/07/04	0	0.00	0.1	124.00	121.50	-0.1	4,591	0.00%
2022/07/01	1	122.50	0	0.00	122.00	1	4,577	0.02%
2022/06/30	10	129.35	5	133.40	128.50	5	4,554	0.11%
2022/06/28	3	132.50	3.1	131.03	132.50	-0.1	4,668	0.00%
2022/06/27	9	131.72	9	130.39	131.50	0	4,742	0.00%
2022/06/24	36.1	127.12	10	125.95	128.50	26.1	4,711	0.55%
2022/06/23	4	122.50	5	119.50	124.50	-1	4,660	-0.02%
2022/06/22	1	120.00	0	0.00	119.50	1	4,605	0.02%
2022/06/21	1	123.00	0	0.00	124.50	1	4,556	0.02%
2022/06/20	1	123.50	3	123.50	122.00	-2	4,497	-0.04%
2022/06/17	12	129.96	0	0.00	129.50	12	4,437	0.27%
2022/06/16	0	0.00	6	132.00	131.50	-6	4,399	-0.14%
2022/06/15	2	140.22	0	0.00	137.00	2	4,351	0.05%
2022/06/14	0.1	144.00	3	142.17	145.00	-3	4,309	-0.07%
2022/06/13	4	146.50	0	0.00	146.00	4	4,244	0.09%
2022/06/10	3	148.00	4.1	147.54	148.50	-1.1	4,214	-0.03%
2022/06/09	6	147.50	3	147.00	148.00	3	4,190	0.07%
2022/06/08	4	146.13	3	147.50	146.00	1	4,161	0.02%
2022/06/07	28	146.48	5	147.30	147.00	23	4,144	0.55%
2022/06/06	29	147.60	78	149.80	147.00	-49	4,107	-1.19%
2022/06/02	6	146.17	4	147.88	146.00	2	4,008	0.05%
2022/06/01	12	147.25	4.1	147.99	148.00	7.9	3,969	0.20%
2022/05/31	24	148.27	10	148.35	147.00	14	3,922	0.36%
2022/05/30	4	146.00	4.1	146.47	146.00	-0.1	3,782	0.00%
2022/05/27	2	143.50	7	143.36	143.50	-5	3,728	-0.13%
2022/05/26	26	140.98	3	140.50	140.50	23	3,679	0.63%
2022/05/25	23	140.17	4	139.00	140.50	19	3,661	0.52%
2022/05/24	19	139.76	2	140.00	138.00	17	3,663	0.46%
2022/05/23	15.1	143.40	12	146.04	142.50	3.1	3,617	0.08%
2022/05/20	7	143.57	33	144.91	144.00	-26	3,542	-0.73%
2022/05/19	50	143.00	126.2	141.82	144.00	-76.2	3,476	-2.19%	大賣/
2022/05/18	6	140.00	4	141.00	139.50	2	3,422	0.06%
2022/05/17	3	140.17	4	138.13	140.00	-1	3,358	-0.03%
2022/05/16	2	135.00	0	0.00	135.00	2	3,322	0.06%
2022/05/13	1	135.50	0	0.00	135.50	1	3,295	0.03%
2022/05/11	7	136.71	6	136.50	137.00	1	3,252	0.03%
2022/05/10	5	130.80	9	133.39	135.50	-4	3,192	-0.13%
2022/05/09	2	131.50	2	131.50	133.00	0	3,173	0.00%
2022/05/06	1	135.00	24	133.17	134.50	-23	3,131	-0.73%
2022/05/05	4	137.13	13	137.65	134.50	-9	3,077	-0.29%
2022/05/04	18	135.28	6	137.42	135.00	12	3,024	0.40%
2022/05/03	53	142.20	9	143.33	137.00	44	2,958	1.49%
2022/04/29	11	138.05	28	138.88	138.00	-17	2,675	-0.64%
2022/04/28	15	134.90	5	137.50	135.50	10	2,587	0.39%
2022/04/27	7	127.86	2	133.00	136.00	5	2,398	0.21%
2022/04/26	9	136.22	4	134.00	131.50	5	2,301	0.22%
2022/04/25	31	135.94	0	0.00	137.00	31	2,148	1.44%
2022/04/22	19	138.13	7	138.29	138.00	12	2,052	0.58%
2022/04/21	39	137.42	12	135.13	138.00	27	1,943	1.39%
2022/04/20	20	130.38	1	130.50	130.50	19	1,676	1.13%
2022/04/19	4	130.50	5	127.60	126.50	-1	1,602	-0.06%
2022/04/18	24	128.65	4	129.38	130.00	20	1,483	1.35%
2022/04/14	9	121.50	1	121.00	122.00	8	1,419	0.56%
2022/04/13	11	121.32	0	0.00	120.50	11	1,452	0.76%
2022/04/08	0	0.00	1	123.00	123.00	-1	1,832	-0.05%
2022/04/07	0.1	124.00	0	0.00	123.00	0.1	1,864	0.01%
2022/03/31	2	132.25	0	0.00	130.50	2	1,990	0.10%
2022/03/30	0	0.00	0.2	129.00	130.50	-0.2	1,826	-0.01%
2022/03/29	1	119.00	0	0.00	119.00	1	1,743	0.06%
2022/03/25	0	120.50	0	0.00	120.50	0	1,750	0.00%
2022/03/22	1	120.50	0	0.00	121.00	1	1,754	0.06%
2022/03/17	1.1	121.64	2	123.00	122.00	-0.9	1,788	-0.05%
2022/03/16	0	0.00	2	119.25	119.50	-2	1,777	-0.11%
2022/03/14	1	119.00	0	0.00	119.50	1	1,781	0.06%
2022/03/10	1	119.50	0	0.00	118.00	1	1,852	0.05%
2022/03/09	1	117.50	1	118.50	118.00	0	1,930	0.00%
2022/02/25	1	118.50	0	0.00	118.50	1	2,038	0.05%
2022/02/24	0.1	119.00	0	0.00	118.00	0.1	2,053	0.00%
2022/02/22	3	120.00	3	122.50	120.00	0	2,086	0.00%
2022/02/18	0.2	124.00	0	0.00	124.50	0.2	2,107	0.01%
2022/02/17	1	132.50	1	132.50	130.50	0	2,049	0.00%
2022/02/16	0	0.00	35	131.51	133.00	-35	2,083	-1.68%
2022/02/11	1	130.00	0	0.00	128.50	1	2,313	0.04%
2022/02/09	29	130.91	0	0.00	132.00	29	2,607	1.11%
2022/02/08	7	129.36	0	0.00	129.50	7	2,664	0.26%
2022/01/26	0	0.00	4	126.00	125.50	-4	2,719	-0.15%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	2,804	0.00%
2022/01/24	0	0.00	14	127.50	129.50	-14	2,841	-0.49%
2022/01/21	1	131.50	2	131.25	131.00	-1	2,843	-0.04%
2022/01/20	8	134.06	3	133.00	135.00	5	2,851	0.18%
2022/01/19	1	133.50	0	0.00	133.00	1	2,867	0.03%
2022/01/18	1	137.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	1	138.00	0	0.00	137.00	1	2,882	0.03%
2022/01/14	16	138.72	10	136.50	136.00	6	2,897	0.21%
2022/01/12	3	137.50	5	137.40	137.50	-2	2,969	-0.07%
2022/01/11	1	136.50	1	137.50	136.50	0	3,074	0.00%
2022/01/07	2	138.00	5	139.60	138.00	-3	3,428	-0.09%
2022/01/06	5	141.60	1	140.50	141.50	4	3,396	0.12%
2022/01/05	7	144.50	4	147.50	143.00	3	3,378	0.09%
2022/01/04	7.8	148.90	4.1	149.12	146.00	3.7	3,327	0.11%
2022/01/03	3	143.00	3	144.00	143.00	0	3,050	0.00%
2021/12/30	0.2	144.00	5	144.60	143.00	-4.8	3,016	-0.16%
2021/12/29	3	143.83	5	144.20	145.00	-2	2,999	-0.07%
2021/12/28	9	143.56	15.2	142.94	143.00	-6.2	2,959	-0.21%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/24	2	138.50	0	0.00	137.50	2	2,893	0.07%
2021/12/23	0	0.00	3	139.00	138.50	-3	2,908	-0.10%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/16	1	137.50	2	138.00	138.00	-1	2,960	-0.03%
2021/12/15	0	0.00	1	137.50	136.50	-1	2,959	-0.03%
2021/12/14	1	136.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	1.1	137.66	1	139.00	137.50	0.1	2,997	0.00%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/09	2	141.50	2	143.00	141.50	0	3,005	0.00%
2021/12/08	0	0.00	2	143.25	142.00	-2	3,038	-0.07%
2021/12/07	4	142.00	3	145.00	142.00	1	3,038	0.03%
2021/12/06	5	144.50	4	145.00	144.00	1	3,028	0.03%
2021/12/03	1	147.00	2	146.50	144.50	-1	3,015	-0.03%
2021/12/02	4	142.75	3	142.50	143.00	1	2,974	0.03%
2021/12/01	0	0.00	2	140.50	142.00	-2	2,961	-0.07%
2021/11/30	1	137.50	3	138.17	138.00	-2	2,964	-0.07%
2021/11/26	0	0.00	5	135.50	134.50	-5	3,064	-0.16%
2021/11/25	3	138.17	3	139.67	138.00	0	3,102	0.00%
2021/11/24	3	138.17	6	138.83	138.50	-3	3,117	-0.10%
2021/11/23	7	139.07	3	140.83	138.00	4	3,137	0.13%
2021/11/22	4	141.13	3	143.49	141.00	1	3,221	0.03%
2021/11/19	0	0.00	15	145.47	143.00	-15	3,264	-0.46%
2021/11/18	15	143.63	2	143.75	142.00	13	3,258	0.40%
2021/11/17	2	142.00	9	142.61	142.00	-7	3,270	-0.21%
2021/11/16	4	142.50	6	145.50	142.50	-2	3,270	-0.06%
2021/11/15	7	144.29	3	144.00	144.50	4	3,283	0.12%
2021/11/12	1	143.00	20	142.58	143.50	-19	3,317	-0.57%
2021/11/11	5	142.00	13	142.23	142.00	-8	3,340	-0.24%
2021/11/10	5	147.60	28.2	146.90	147.50	-23.2	3,484	-0.67%
2021/11/09	34	148.38	11	143.86	146.50	23	3,652	0.63%
2021/11/08	3	138.00	4	139.50	138.00	-1	3,417	-0.03%
2021/11/05	3	138.67	2	137.50	138.50	1	3,474	0.03%
2021/11/04	1	133.00	1	134.50	136.50	0	3,454	0.00%
2021/11/03	3	134.00	3.2	137.38	134.00	-0.2	3,468	0.00%
2021/11/02	5	137.01	4.1	141.95	136.50	0.9	3,486	0.03%
2021/11/01	10	138.40	2	136.00	139.00	8	3,422	0.23%
2021/10/29	2	135.00	2	136.50	135.00	0	3,421	0.00%
2021/10/28	3	134.83	2	136.00	135.00	1	3,431	0.03%
2021/10/27	2	136.00	3	134.17	136.00	-1	3,456	-0.03%
2021/10/26	5	133.30	2	135.00	133.00	3	3,480	0.09%
2021/10/25	5	132.80	5	133.60	133.50	0	3,524	0.00%
2021/10/22	4	134.50	7	134.79	134.50	-3	3,615	-0.08%
2021/10/21	5	134.20	15	138.63	134.00	-10	3,638	-0.27%
2021/10/20	1	136.50	1	138.00	137.50	0	3,645	0.00%
2021/10/19	2	137.00	2	137.25	137.50	0	3,661	0.00%
2021/10/18	13	134.88	15	138.07	134.50	-2	3,648	-0.05%
2021/10/15	0	0.00	27	130.78	131.00	-27	3,585	-0.75%
2021/10/13	13	118.04	3	122.50	119.00	10	3,706	0.27%
2021/10/12	6	122.83	0	0.00	121.00	6	3,828	0.16%
2021/10/08	13	124.62	3	126.50	125.00	10	4,141	0.24%
2021/10/07	3	125.50	5	123.20	125.50	-2	4,392	-0.05%
2021/10/06	1	121.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	10	118.15	124.00	-10	5,048	-0.20%
2021/10/04	3	121.00	5	121.60	119.00	-2	5,076	-0.04%
2021/10/01	1	122.50	0	0.00	121.50	1	5,188	0.02%
2021/09/30	5	127.00	5	125.20	127.50	0	5,275	0.00%
2021/09/29	3.1	126.70	10	125.45	124.50	-6.9	5,297	-0.13%
2021/09/27	2	136.00	0	0.00	133.50	2	5,407	0.04%
2021/09/24	5	136.00	0	0.00	136.50	5	5,473	0.09%
2021/09/23	9.1	134.23	0.1	135.00	133.50	9	5,526	0.16%
2021/09/22	0	131.50	1	133.50	133.50	-1	5,632	-0.02%
2021/09/17	3	136.00	4	132.00	136.00	-1	5,678	-0.02%
2021/09/16	1	132.00	1	133.50	132.00	0	5,795	0.00%
2021/09/15	3	134.50	2	135.50	133.50	1	5,867	0.02%
2021/09/14	5	138.11	5	139.30	138.00	0	6,005	0.00%
2021/09/13	13.1	139.12	1	139.00	138.50	12.1	6,083	0.20%
2021/09/10	3	144.50	3	141.50	144.50	0	6,200	0.00%
2021/09/09	1	136.50	1	139.00	141.00	0	6,439	0.00%
2021/09/08	8	138.82	9	141.28	137.50	-1	6,568	-0.01%
2021/09/07	8.1	141.12	5	145.50	141.50	3.1	6,608	0.05%
2021/09/06	8	146.75	6	148.00	145.50	2	6,826	0.03%
2021/09/03	10.1	148.95	6	149.17	148.50	4.1	7,138	0.06%
2021/09/02	2	151.00	1	147.00	147.50	1	7,195	0.01%
2021/09/01	3	149.16	1.1	148.32	152.00	1.9	7,157	0.03%
2021/08/31	6	145.67	10	143.00	145.00	-4	7,103	-0.06%
2021/08/30	15	144.67	3	143.83	143.50	12	7,113	0.17%
2021/08/27	1	142.50	2	144.25	142.50	-1	7,142	-0.01%
2021/08/26	16	146.75	16.1	149.10	145.00	-0.1	7,202	0.00%
2021/08/25	20	144.23	14.1	140.38	145.00	5.9	7,326	0.08%
2021/08/24	2	139.25	6	138.42	137.00	-4	7,323	-0.05%
2021/08/23	0	0.00	3	140.00	140.00	-3	7,362	-0.04%
2021/08/20	8	136.06	5	135.50	136.00	3	7,413	0.04%
2021/08/19	1	137.50	6	136.17	135.50	-5	7,484	-0.07%
2021/08/18	30	138.12	5	137.50	142.00	25	7,595	0.33%
2021/08/17	0	0.00	4	134.75	134.00	-4	7,767	-0.05%
2021/08/16	15.2	134.71	71	134.61	134.50	-55.8	7,963	-0.70%
2021/08/13	13.5	144.82	29	151.09	143.00	-15.6	7,790	-0.20%
2021/08/12	4	158.50	5	156.20	158.50	-1	7,552	-0.01%
2021/08/11	15.1	157.10	13	157.96	156.00	2.1	7,576	0.03%
2021/08/10	3	161.00	2	162.00	163.00	1	7,581	0.01%
2021/08/09	3	161.67	7	164.64	162.00	-4	7,659	-0.05%
2021/08/06	4	165.88	0	0.00	165.50	4	7,759	0.05%
2021/08/05	12	169.67	2	168.50	168.00	10	7,924	0.13%
2021/08/04	2	168.50	2	171.50	168.50	0	8,069	0.00%
2021/08/03	3	170.67	3	171.00	170.50	0	8,134	0.00%
2021/08/02	4	171.88	3	170.33	172.00	1	8,146	0.01%
2021/07/30	2	168.00	2	171.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	0.2	170.17	171.50	-0.2	8,221	0.00%
2021/07/28	5.2	162.83	16	165.50	163.50	-10.9	8,249	-0.13%
2021/07/27	3.2	170.35	2	177.00	170.50	1.2	8,269	0.01%
2021/07/26	29	174.57	5.2	175.12	175.00	23.8	8,304	0.29%
2021/07/23	2	172.50	3	170.17	172.50	-1	8,256	-0.01%
2021/07/22	29	170.78	0	0.00	168.00	29	8,207	0.35%
2021/07/21	28.6	170.02	13	167.85	167.50	15.6	8,146	0.19%
2021/07/20	4	175.50	8	177.38	175.00	-4	7,935	-0.05%
2021/07/19	19	179.68	7	180.93	179.00	12	7,871	0.15%
2021/07/16	29	184.10	10.3	184.11	184.50	18.8	7,815	0.24%
2021/07/15	10	189.05	12.9	188.91	188.00	-2.9	7,706	-0.04%
2021/07/14	33	184.42	29	183.62	183.00	4	7,431	0.05%
2021/07/13	29	182.00	43	185.45	180.00	-14	7,207	-0.19%
2021/07/12	25	182.92	18	177.45	186.00	7.1	6,948	0.10%
2021/07/09	6	171.42	1.1	171.18	170.50	4.9	6,644	0.07%
2021/07/08	14	173.57	15	174.60	173.00	-1	6,766	-0.01%
2021/07/07	8	172.44	14	171.21	172.00	-6	6,750	-0.09%
2021/07/06	12	168.42	7	171.79	168.00	5	6,792	0.07%
2021/07/05	16	172.38	12	170.71	172.00	4	6,838	0.06%
2021/07/02	18	166.89	13	165.01	168.50	5	6,829	0.07%
2021/07/01	9	166.44	7	169.14	164.00	2	6,840	0.03%
2021/06/30	12.2	168.99	12	169.46	169.00	0.2	6,861	0.00%
2021/06/29	12	169.00	8	173.25	168.50	4	6,940	0.06%
2021/06/28	14	172.96	13	175.50	173.00	1	7,134	0.01%
2021/06/25	14	174.68	12	178.58	174.00	2	7,129	0.03%
2021/06/24	16	176.41	20	177.15	176.50	-4	7,045	-0.06%
2021/06/23	10	175.75	7	173.57	175.00	3	7,014	0.04%
2021/06/22	2	172.50	3	173.50	170.50	-1	6,885	-0.01%
2021/06/21	21	172.10	19	176.39	171.50	2	6,832	0.03%
2021/06/18	18	177.28	33.4	178.18	177.00	-15.4	6,705	-0.23%
2021/06/17	13.3	173.90	15	171.33	174.50	-1.8	6,484	-0.03%
2021/06/16	17	169.71	21.1	171.45	169.50	-4.1	6,390	-0.06%
2021/06/15	20	172.33	38.3	171.51	172.00	-18.3	6,359	-0.29%
2021/06/11	32	168.39	23.5	164.52	167.00	8.5	6,218	0.14%
2021/06/10	7	158.86	10	157.05	160.00	-3	5,943	-0.05%
2021/06/09	14	153.86	2	154.50	152.00	12	5,890	0.20%
2021/06/08	4	155.00	5	154.10	155.00	-1	5,946	-0.02%
2021/06/07	7	152.93	17	152.68	154.00	-10	5,999	-0.17%
2021/06/04	9.3	151.54	49	155.86	151.50	-39.8	5,961	-0.67%
2021/06/03	14	157.43	26	157.85	157.00	-12	5,978	-0.20%
2021/06/02	28	160.45	18.1	160.97	157.50	10	5,940	0.17%
2021/06/01	9	154.83	14	153.46	155.00	-5	5,765	-0.09%
2021/05/31	31	153.16	15	154.13	152.50	16	5,804	0.28%
2021/05/28	27	154.04	31.1	152.01	154.00	-4.1	5,953	-0.07%
2021/05/27	27.1	150.72	23	151.07	149.00	4.1	5,968	0.07%
2021/05/26	34	151.76	11	151.64	150.00	23	5,931	0.39%
2021/05/25	11	148.23	10.1	149.05	146.50	1	5,877	0.02%
2021/05/24	21	138.38	16.1	135.31	143.50	4.9	5,725	0.09%
2021/05/21	2	128.00	3	126.50	130.50	-1	5,541	-0.02%
2021/05/20	5	124.90	10	127.10	124.50	-5	5,629	-0.09%
2021/05/19	1	125.50	0	0.00	127.50	1	5,799	0.02%
2021/05/18	11	129.00	6	129.17	131.00	5	5,877	0.09%
2021/05/17	1	126.48	9	123.00	123.50	-8	5,961	-0.13%
2021/05/14	26.1	133.78	9	131.72	127.00	17.1	6,002	0.28%
2021/05/13	5.1	125.82	17	124.47	132.00	-11.9	6,118	-0.19%
2021/05/12	17	128.15	20	131.95	122.00	-3	6,583	-0.05%
2021/05/11	4	137.51	0	138.00	135.00	4	6,563	0.06%
2021/05/10	5	148.00	3.1	149.54	147.00	2	6,685	0.03%
2021/05/07	10	151.75	17	146.29	151.50	-7	6,828	-0.10%
2021/05/06	16.1	143.34	8	148.06	142.50	8.1	7,030	0.12%
2021/05/05	8.1	147.07	5	146.30	145.00	3.1	7,264	0.04%
2021/05/04	6	139.67	10	135.45	139.50	-4	8,261	-0.05%
2021/05/03	6.1	148.36	3.2	152.53	146.00	2.9	8,256	0.04%
2021/04/29	3	156.18	7	158.14	156.00	-4	8,413	-0.05%
2021/04/28	3.2	158.05	3	159.83	158.00	0.1	8,642	0.00%
2021/04/27	4	159.75	7	160.64	159.50	-3	8,883	-0.03%
2021/04/26	4	158.50	8	159.63	158.50	-4	9,122	-0.04%
2021/04/23	5	158.50	3	157.83	159.50	2	9,430	0.02%
2021/04/22	5.2	157.61	6	159.25	156.00	-0.8	9,853	-0.01%
2021/04/21	0	161.00	0	161.00	159.50	0	10,035	0.00%
2021/04/20	4	161.88	5.3	161.60	162.00	-1.3	10,308	-0.01%
2021/04/19	6.4	158.31	6	159.83	158.00	0.4	10,647	0.00%
2021/04/16	10	161.30	7	163.07	161.00	3	11,002	0.03%
2021/04/15	4.3	160.25	2	160.25	164.50	2.3	11,521	0.02%
2021/04/14	16.1	160.02	36	160.11	159.00	-19.9	12,043	-0.17%
2021/04/13	3.1	165.40	6	166.75	164.50	-2.9	12,703	-0.02%
2021/04/12	2.7	170.30	3	169.00	168.00	-0.3	12,875	0.00%
2021/04/09	26	176.83	4	177.50	175.00	22	13,056	0.17%
2021/04/08	16	178.28	12	178.67	178.50	4	13,451	0.03%
2021/04/07	23	179.20	91.5	176.85	179.50	-68.5	13,495	-0.51%
2021/04/06	30.1	177.45	78	178.78	176.00	-47.9	13,482	-0.36%
2021/04/01	28	179.48	11	182.59	179.00	17	13,519	0.13%
2021/03/31	25	180.08	28.4	179.76	181.00	-3.3	13,493	-0.02%
2021/03/30	4	173.50	8	173.13	173.50	-4	13,352	-0.03%
2021/03/29	13	173.65	6	174.42	172.50	7	13,563	0.05%
2021/03/26	9.1	168.08	7	171.71	173.00	2.1	13,815	0.01%
2021/03/25	2	169.50	0	0.00	166.50	2	14,068	0.01%
2021/03/24	5	168.40	5	168.00	167.00	0	14,155	0.00%
2021/03/23	0	0.00	1	170.50	170.00	-1	14,331	-0.01%
2021/03/22	2	172.26	2	174.00	171.00	0	14,591	0.00%
2021/03/19	10	173.55	8	174.31	174.50	2	15,058	0.01%
2021/03/18	11	174.32	9	174.50	174.50	2	15,457	0.01%
2021/03/17	19	174.95	14	175.68	173.00	5	16,019	0.03%
2021/03/16	7	172.86	4	173.63	172.00	3	16,435	0.02%
2021/03/15	13	173.58	7	174.00	173.00	6	17,301	0.03%
2021/03/12	11	174.91	10	176.00	174.00	1	18,042	0.01%
2021/03/11	4	174.25	5	169.90	174.50	-1	18,240	-0.01%
2021/03/10	10	169.80	4	171.50	168.00	6	18,435	0.03%
2021/03/09	5	167.50	6	166.33	169.50	-1	18,692	-0.01%
2021/03/08	5.2	166.53	3	173.00	166.50	2.2	18,842	0.01%
2021/03/05	10	169.25	10	170.85	170.00	0	18,948	0.00%
2021/03/04	60	173.92	4	173.63	173.00	56	19,169	0.29%
2021/03/03	5	170.91	6	173.75	177.50	-1	19,401	-0.01%
2021/03/02	22.5	173.36	4	175.88	166.50	18.5	19,411	0.10%
2021/02/26	11.5	172.77	15.3	172.74	173.00	-3.8	19,843	-0.02%
2021/02/25	8.4	175.78	6.3	177.83	175.00	2.1	20,021	0.01%
2021/02/24	15.3	179.25	19	179.03	177.00	-3.7	20,393	-0.02%
2021/02/23	7	177.93	3	178.17	178.50	4	20,736	0.02%
2021/02/22	9	182.17	12	182.75	181.50	-3	21,242	-0.01%
2021/02/19	20.3	183.69	55	182.60	183.50	-34.7	21,752	-0.16%
2021/02/18	11.2	178.51	4	180.63	179.00	7.2	22,257	0.03%
2021/02/17	28.3	179.84	16	179.81	181.00	12.3	22,991	0.05%
2021/02/05	25.1	175.84	19	175.58	174.50	6.1	23,351	0.03%
2021/02/04	10.1	172.77	11	173.18	174.00	-0.9	23,961	0.00%
2021/02/03	55.8	180.86	11	179.36	178.00	44.8	24,408	0.18%
2021/02/02	5	191.90	10	192.15	192.50	-5	24,549	-0.02%
2021/02/01	8.1	184.31	4	185.38	191.00	4.1	25,135	0.02%
2021/01/29	15	189.03	20	189.45	185.50	-5	25,467	-0.02%
2021/01/28	25.2	195.01	15	193.27	192.00	10.2	25,635	0.04%
2021/01/27	6.5	204.42	11	204.86	203.00	-4.5	25,941	-0.02%
2021/01/26	41	209.17	44	210.13	203.00	-3	26,040	-0.01%
2021/01/25	12	200.92	8	200.13	200.00	4	24,975	0.02%
2021/01/22	8	201.56	9	204.27	203.00	-1	24,898	0.00%
2021/01/21	5	198.60	11.2	200.88	203.00	-6.2	24,715	-0.03%
2021/01/20	14	197.89	28	201.57	195.00	-14	24,517	-0.06%
2021/01/19	14	203.61	25	204.12	204.00	-11	24,299	-0.05%
2021/01/18	19.1	193.02	23	195.43	202.50	-3.9	24,131	-0.02%
2021/01/15	34.1	203.62	22	205.20	193.00	12.1	23,970	0.05%
2021/01/14	12	202.04	10	203.30	199.00	2	23,591	0.01%
2021/01/13	22.1	202.45	80	204.44	202.00	-57.9	23,410	-0.25%
2021/01/12	30	202.83	16	205.44	199.50	14	23,156	0.06%
2021/01/11	50.1	200.32	17	203.21	205.50	33	22,830	0.14%
2021/01/08	52.3	200.08	18.2	203.28	196.00	34.1	22,519	0.15%
2021/01/07	36.2	201.35	65	202.54	203.00	-28.8	22,024	-0.13%
2021/01/06	62.5	194.60	68.1	195.90	193.00	-5.5	21,470	-0.03%
2021/01/05	24	190.90	28	190.50	188.00	-4	20,708	-0.02%
2021/01/04	20	187.18	18	188.53	187.50	2	20,524	0.01%
2020/12/31	26	184.19	25	184.36	183.50	1	20,324	0.00%
2020/12/30	0	175.00	22	173.91	176.50	-22	19,893	-0.11%
2020/12/29	22	172.41	1	174.00	171.50	21	19,833	0.11%
2020/12/28	1	172.50	9	173.67	172.00	-8	19,785	-0.04%
2020/12/25	4	169.38	0	0.00	169.00	4	19,703	0.02%
2020/12/24	4	171.38	0	0.00	170.00	4	19,653	0.02%
2020/12/23	7	170.29	7	171.86	173.50	0	19,578	0.00%
2020/12/22	13	169.04	19	169.61	167.50	-6	19,489	-0.03%
2020/12/21	18	165.72	56.1	168.49	164.00	-38.1	19,295	-0.20%
2020/12/18	11	172.27	38.1	171.29	171.50	-27.1	19,108	-0.14%
2020/12/17	8.3	171.81	9	173.28	175.00	-0.7	19,345	0.00%
2020/12/16	14	176.43	47	173.54	171.50	-33	19,198	-0.17%
2020/12/15	40	172.59	35	173.41	171.00	5	18,978	0.03%
2020/12/14	22	182.27	1	179.00	176.00	21	18,544	0.11%
2020/12/11	137	195.31	12	188.25	188.00	125	18,244	0.69%	大買/鉅額交易
2020/12/10	18	204.36	33	205.14	208.50	-15	17,953	-0.08%
2020/12/09	50	203.82	118	204.70	204.00	-68	17,732	-0.38%	大賣/
2020/12/08	103.5	191.18	32	189.59	199.00	71.5	16,902	0.42%	大買/
2020/12/07	14	178.86	21	180.50	181.00	-7	16,210	-0.04%
2020/12/04	18	180.36	2	182.25	176.50	16	16,011	0.10%
2020/12/03	1	177.00	21	180.69	185.00	-20	15,856	-0.13%
2020/12/02	21	179.81	8	179.56	177.00	13	15,706	0.08%
2020/12/01	8	178.63	8	180.38	180.50	0	15,636	0.00%
2020/11/30	8	179.63	38	179.12	179.50	-30	15,668	-0.19%
2020/11/27	36	174.21	15	176.13	177.00	21	15,781	0.13%
2020/11/26	7	178.86	5	179.80	179.50	2	15,633	0.01%
2020/11/25	12	177.84	9.1	181.59	179.00	2.9	15,522	0.02%
2020/11/24	19	189.55	11	188.77	185.00	8	15,127	0.05%
2020/11/23	10	187.15	12	187.08	190.00	-2	15,109	-0.01%
2020/11/20	26	190.54	24	190.08	187.00	2	15,053	0.01%
2020/11/19	24.2	188.99	32	188.63	189.50	-7.8	14,903	-0.05%
2020/11/18	40.1	183.85	46	184.90	186.50	-5.9	14,501	-0.04%
2020/11/17	37.3	183.98	61	185.64	179.50	-23.7	14,192	-0.17%
2020/11/16	57	181.50	65	181.95	190.00	-8	13,878	-0.06%
2020/11/13	61	170.17	32	171.69	175.00	29	13,259	0.22%
2020/11/12	69	169.48	52	169.93	170.00	17	12,977	0.13%
2020/11/11	47	160.00	104	162.92	171.00	-57	12,355	-0.46%	大賣/
2020/11/10	44.5	157.40	30	157.42	160.00	14.5	11,944	0.12%
2020/11/09	72	149.92	22	152.70	156.50	50	11,295	0.44%
2020/11/06	27	141.48	52	140.76	142.50	-25	10,799	-0.23%
2020/11/05	50	134.81	24	135.17	136.50	26	10,591	0.25%
2020/11/04	9	129.28	45	131.59	135.00	-36	10,510	-0.34%
2020/11/03	34	128.37	44	126.58	127.00	-10	10,071	-0.10%
2020/11/02	11	118.91	1	118.00	119.50	10	9,829	0.10%
2020/10/30	5	119.40	7	120.79	120.00	-2	9,998	-0.02%
2020/10/29	4	117.25	2	120.25	121.00	2	10,137	0.02%
2020/10/28	7	121.57	0	0.00	120.50	7	10,289	0.07%
2020/10/27	1	123.00	1	122.50	124.00	0	10,407	0.00%
2020/10/26	3	125.67	1	123.50	122.50	2	10,636	0.02%
2020/10/23	5	124.10	25	123.50	124.50	-20	10,925	-0.18%
2020/10/22	5	118.90	10	119.20	121.00	-5	11,681	-0.04%
2020/10/21	2	117.75	2	118.75	117.00	0	12,242	0.00%
2020/10/20	4	117.13	3	116.33	117.50	1	12,615	0.01%
2020/10/19	2	119.50	0	0.00	118.50	2	12,784	0.02%
2020/10/16	18	121.03	0	0.00	118.50	18	13,006	0.14%
2020/10/15	2	123.25	4	123.50	123.00	-2	13,396	-0.01%
2020/10/14	1	122.50	21	123.52	122.50	-20	13,720	-0.15%
2020/10/13	6	122.00	10	122.95	123.50	-4	14,190	-0.03%
2020/10/12	3	122.00	8	122.88	121.50	-5	14,629	-0.03%
2020/10/08	9	120.89	10	121.60	121.00	-1	15,305	-0.01%
2020/10/07	3	119.17	2.4	119.29	118.00	0.6	15,940	0.00%
2020/10/06	5	117.60	1	117.50	117.00	4	16,476	0.02%
2020/10/05	1	117.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	4	115.63	3	114.67	117.00	1	17,743	0.01%
2020/09/29	6	114.50	6	115.08	113.50	0	18,154	0.00%
2020/09/28	2	113.00	3	113.33	114.00	-1	18,800	-0.01%
2020/09/25	12.3	112.35	38	110.70	110.50	-25.7	19,141	-0.13%
2020/09/24	2	115.00	4	115.50	115.00	-2	19,447	-0.01%
2020/09/23	6	118.08	5.1	118.72	119.50	0.9	20,036	0.00%
2020/09/22	30	119.13	8	119.88	118.00	22	20,364	0.11%
2020/09/21	1	125.50	3	126.00	125.50	-2	20,809	-0.01%
2020/09/18	6	127.50	2	127.50	127.00	4	21,670	0.02%
2020/09/17	13	127.19	5	127.00	127.00	8	22,528	0.04%
2020/09/16	6	129.25	29	131.45	128.00	-23	23,416	-0.10%
2020/09/15	17	130.12	9	130.61	129.50	8	23,469	0.03%
2020/09/14	0	0.00	5	129.90	131.50	-5	23,225	-0.02%
2020/09/11	18	124.61	3	125.17	125.50	15	23,024	0.07%
2020/09/10	2	127.75	1	127.00	125.00	1	22,969	0.00%
2020/09/09	1	124.50	2	126.25	126.50	-1	22,944	0.00%
2020/09/08	6	125.33	4	126.00	126.00	2	22,944	0.01%
2020/09/07	12	126.08	11	124.05	124.00	1	22,954	0.00%
2020/09/04	15	124.67	17	125.65	129.00	-2	22,976	-0.01%
2020/09/03	21	130.10	21	128.02	127.50	0	22,886	0.00%
2020/09/02	14	128.61	24	129.27	129.00	-10	22,798	-0.04%
2020/09/01	2	124.25	6	123.42	125.50	-4	22,541	-0.02%
2020/08/31	9	123.39	10	123.85	123.50	-1	22,476	0.00%
2020/08/28	9	120.44	15	121.97	123.00	-6	22,550	-0.03%
2020/08/27	21	123.05	15	122.43	121.50	6	22,530	0.03%
2020/08/26	21	120.81	16	122.28	122.00	5	22,493	0.02%
2020/08/25	11	115.27	4	115.25	118.00	7	22,183	0.03%
2020/08/24	2	110.50	35	109.90	112.00	-33	21,931	-0.15%
2020/08/21	11	107.64	8	107.00	110.00	3	21,832	0.01%
2020/08/20	31	108.35	15	103.17	102.00	16	21,572	0.07%
2020/08/19	10	113.70	6	113.00	112.50	4	21,309	0.02%
2020/08/18	30	117.95	11	118.59	118.00	19	21,142	0.09%
2020/08/17	6	122.50	46	124.02	122.00	-40	20,998	-0.19%
2020/08/14	12	121.21	14	118.93	126.00	-2	21,133	-0.01%
2020/08/13	8	123.13	11	123.59	120.50	-3	20,947	-0.01%
2020/08/12	15	124.53	7	124.64	123.50	8	20,939	0.04%
2020/08/11	54	128.61	59	130.20	127.50	-5	20,872	-0.02%
2020/08/10	19	128.92	21	129.64	128.00	-2	20,869	-0.01%
2020/08/07	8	128.25	10	127.35	126.50	-2	20,790	-0.01%
2020/08/06	43	128.03	10	128.95	128.50	33	20,802	0.16%
2020/08/05	4	127.25	54	129.91	127.00	-50	20,761	-0.24%
2020/08/04	15	127.27	3	128.00	128.00	12	20,817	0.06%
2020/08/03	11	126.77	7	127.79	125.00	4	20,802	0.02%
2020/07/31	6	123.83	7	124.36	126.00	-1	20,709	0.00%
2020/07/30	44	125.47	49	125.18	123.00	-5	20,683	-0.02%
2020/07/29	40	119.79	34	119.65	125.00	6	20,576	0.03%
2020/07/28	92	130.81	72	134.08	119.00	20	20,433	0.10%
2020/07/27	44	128.01	40	128.61	130.00	4	19,670	0.02%
2020/07/24	30	125.50	31	125.15	122.00	-1	19,162	-0.01%
2020/07/23	13	125.50	15	126.60	125.50	-2	18,906	-0.01%
2020/07/22	9	126.00	3	126.33	128.00	6	18,943	0.03%
2020/07/21	13	126.19	41	124.95	126.50	-28	18,718	-0.15%
2020/07/20	19	117.53	15	118.60	120.50	4	18,387	0.02%
2020/07/17	45	123.66	83	118.33	121.50	-38	18,135	-0.21%
2020/07/16	39	126.06	23	125.24	128.00	16	17,773	0.09%
2020/07/15	95	128.39	22	132.80	125.00	73	17,379	0.42%
2020/07/14	56	140.14	40	138.36	136.50	16	16,998	0.09%
2020/07/13	22	135.09	37	135.77	140.50	-15	16,475	-0.09%
2020/07/10	85	135.44	94	134.53	128.00	-9	16,084	-0.06%
2020/07/09	53	137.91	22	139.27	138.00	31	15,491	0.20%
2020/07/08	21	132.05	16	132.72	133.00	5	14,981	0.03%
2020/07/07	33	126.65	39	128.92	129.50	-6	14,728	-0.04%
2020/07/06	43	121.79	31	120.94	123.00	12	14,173	0.08%
2020/07/03	33	121.89	19	122.47	119.50	14	13,982	0.10%
2020/07/02	19	122.42	43	120.53	125.00	-24	13,554	-0.18%
2020/07/01	17	116.41	18	116.64	116.00	-1	12,873	-0.01%
2020/06/30	50	115.00	23	117.30	112.00	27	12,431	0.22%
2020/06/29	38	108.89	201	111.85	115.00	-163	11,637	-1.40%	大賣/鉅額交易
2020/06/24	142	102.16	37	103.62	105.50	105	10,716	0.98%	大買/鉅額交易
2020/06/23	111	93.60	160	92.65	96.10	-49	9,831	-0.50%	大買/大賣/
2020/06/22	54	87.31	132	85.76	87.40	-78	8,916	-0.87%	大賣/
2020/06/19	1	84.40	60	84.69	84.00	-59	8,763	-0.67%
2020/06/18	12	82.68	26	82.97	84.40	-14	8,698	-0.16%
2020/06/17	2	81.55	0	0.00	81.30	2	8,622	0.02%
2020/06/16	31	82.00	29	81.83	82.30	2	8,616	0.02%
2020/06/15	14	80.49	0	0.00	79.80	14	8,564	0.16%
2020/06/12	48	79.29	119	79.81	81.50	-71	8,550	-0.83%	大賣/
2020/06/11	12	83.13	17	83.84	81.60	-5	8,523	-0.06%
2020/06/10	44	86.18	11	86.01	86.10	33	8,428	0.39%
2020/06/09	4	86.23	19	86.44	86.00	-15	8,424	-0.18%
2020/06/08	31	87.60	38	87.81	86.80	-7	8,733	-0.08%
2020/06/05	11	87.05	62	87.15	86.80	-51	8,930	-0.57%
2020/06/04	50	87.54	8	87.79	86.50	42	9,056	0.46%
2020/06/03	25	86.03	19	86.04	85.90	6	9,109	0.07%
2020/06/02	132	86.41	22	86.41	84.00	110	9,114	1.21%	大買/鉅額交易
2020/06/01	53	83.93	16	84.65	85.20	37	9,265	0.40%
2020/05/29	26	81.70	12	82.00	81.70	14	9,465	0.15%
2020/05/28	22	82.19	116	83.18	81.50	-94	9,550	-0.98%	大賣/
2020/05/27	17	84.28	100	84.92	84.00	-83	9,539	-0.87%
2020/05/26	6.2	84.61	20	84.82	84.50	-13.8	9,532	-0.14%
2020/05/25	11	81.47	40	81.79	83.40	-29	9,439	-0.31%
2020/05/22	30	82.56	9	82.17	81.90	21	9,445	0.22%
2020/05/21	25	83.94	54	82.60	84.50	-29	9,372	-0.31%
2020/05/20	49	78.81	2	78.80	78.20	47	9,126	0.52%
2020/05/19	50	79.72	3	78.43	77.70	47	9,054	0.52%
2020/05/18	99	80.89	16	80.26	79.10	83	8,949	0.93%
2020/05/15	47	83.34	127	81.86	83.50	-80	8,879	-0.90%	大賣/
2020/05/14	90	87.49	28	88.31	85.20	62	8,911	0.70%
2020/05/13	19	86.78	68	87.96	88.40	-49	9,000	-0.54%
2020/05/12	38	86.29	36	86.61	86.10	2	9,134	0.02%
2020/05/11	41	87.35	103	88.01	87.30	-62	9,661	-0.64%	大賣/
2020/05/08	109	85.23	23	85.45	84.80	86	9,777	0.88%	大買/
2020/05/07	58	83.38	10	84.06	83.70	48	9,807	0.49%
2020/05/06	45	82.16	212	82.45	81.70	-167	9,836	-1.70%	大賣/鉅額交易
2020/05/05	34	83.86	22	84.57	83.50	12	9,946	0.12%
2020/05/04	23	82.66	32	84.07	85.00	-9	9,910	-0.09%
2020/04/30	41	83.34	8.2	83.48	82.70	32.8	9,851	0.33%
2020/04/29	29	82.52	33	82.83	81.90	-4	9,859	-0.04%
2020/04/28	31	82.34	15	82.88	82.00	16	9,997	0.16%
2020/04/27	72.2	80.59	71	81.67	83.00	1.2	9,876	0.01%
2020/04/24	18	77.96	14	78.20	77.70	4	9,790	0.04%
2020/04/23	83	78.07	22	77.98	78.10	61	10,157	0.60%
2020/04/22	50	74.94	16	75.64	76.80	34	10,429	0.33%
2020/04/21	75	77.50	63	76.62	75.00	12	10,445	0.11%
2020/04/20	41	78.41	18	78.67	78.60	23	10,568	0.22%
2020/04/17	70	80.54	39	80.09	79.40	31	10,565	0.29%
2020/04/16	55	77.00	37	76.24	78.00	18	10,358	0.17%
2020/04/15	33	74.53	55	74.74	74.70	-22	10,145	-0.22%
2020/04/14	21	73.18	25	73.47	73.60	-4	9,967	-0.04%
2020/04/13	39	72.79	57	73.37	72.10	-18	9,871	-0.18%
2020/04/10	39	73.01	15	73.42	74.50	24	9,748	0.25%
2020/04/09	49	71.68	15	71.64	71.20	34	9,553	0.36%
2020/04/08	48	71.21	18	71.18	73.30	30	9,411	0.32%
2020/04/07	1	68.00	0	0.00	69.00	1	9,184	0.01%
2020/04/06	0	0.00	2	61.00	62.80	-2	9,159	-0.02%
2020/04/01	2	61.10	0	0.00	61.00	2	9,162	0.02%
2020/03/31	0	0.00	10	58.80	59.00	-10	9,188	-0.11%
2020/03/30	1	57.00	0	0.00	56.90	1	9,485	0.01%
2020/03/26	4	55.20	0	0.00	58.50	4	9,843	0.04%
2020/03/24	0	0.00	2	50.30	50.30	-2	10,400	-0.02%
2020/03/23	2	45.80	0	0.00	45.80	2	10,540	0.02%
2020/03/20	11	45.92	0	0.00	48.55	11	10,709	0.10%
2020/03/18	0	0.00	16	52.26	49.05	-16	11,755	-0.14%
2020/03/17	1	55.00	1	54.00	54.50	0	12,081	0.00%
2020/03/16	4	62.75	93	59.90	59.90	-89	12,017	-0.74%
2020/03/13	10	66.50	0	0.00	66.50	10	11,967	0.08%
2020/03/12	78	76.62	69	74.73	73.80	9	11,995	0.08%
2020/03/11	52	88.49	25	87.42	82.00	27	11,586	0.23%
2020/03/10	65	85.18	27	84.64	88.90	38	11,269	0.34%
2020/03/09	36	87.42	90	89.41	85.40	-54	11,052	-0.49%
2020/03/06	17	92.47	18	93.28	92.20	-1	10,805	-0.01%
2020/03/05	45	92.52	23	93.56	94.40	22	10,694	0.21%
2020/03/04	44	90.74	34	90.99	90.50	10	10,369	0.10%
2020/03/03	28	92.17	14	93.06	93.30	14	10,123	0.14%
2020/03/02	35	86.60	1	88.00	88.00	34	10,366	0.33%
2020/02/27	1	89.20	6	91.18	88.90	-5	10,608	-0.05%
2020/02/26	6	91.63	10	92.31	91.00	-4	10,801	-0.04%
2020/02/25	10	91.11	9	92.27	92.80	1	11,563	0.01%
2020/02/24	1	90.10	1	88.50	92.00	0	12,057	0.00%
2020/02/21	2	90.35	49	90.06	90.70	-47	12,145	-0.39%
2020/02/20	1	89.70	1	90.50	90.50	0	12,200	0.00%
2020/02/19	3	88.87	5	87.96	89.60	-2	12,238	-0.02%
2020/02/18	32	88.32	1	90.00	87.10	31	12,283	0.25%
2020/02/17	78	91.53	50	93.57	90.30	28	12,367	0.23%
2020/02/14	8	92.23	220	92.91	92.90	-212	12,039	-1.76%	大賣/鉅額交易
2020/02/13	43	93.73	34	93.84	92.20	9	11,828	0.08%
2020/02/12	42	92.80	41	93.13	93.90	1	11,698	0.01%
2020/02/11	19	87.82	38	88.52	90.30	-19	11,126	-0.17%
2020/02/10	2	81.60	6	82.97	82.10	-4	10,831	-0.04%
2020/02/07	49	82.40	38	81.87	81.50	11	10,693	0.10%
2020/02/06	35	83.49	53	83.07	84.50	-18	10,615	-0.17%
2020/02/05	20	79.59	13	79.43	79.10	7	10,467	0.07%
2020/02/04	22	79.20	27	79.21	80.20	-5	10,441	-0.05%
2020/02/03	38	73.19	38	74.42	74.70	0	10,361	0.00%
2020/01/31	52	78.97	31	79.38	78.60	21	10,724	0.20%
2020/01/30	5	80.70	0	0.00	80.70	5	10,841	0.05%
2020/01/20	10	90.12	10	89.63	89.60	0	11,261	0.00%
2020/01/17	55	89.78	49	89.91	90.00	6	11,488	0.05%
2020/01/16	26	85.17	29	86.03	87.20	-3	11,434	-0.03%
2020/01/15	19	83.97	7	84.07	83.50	12	11,303	0.11%
2020/01/14	16	82.55	60	83.00	84.60	-44	11,542	-0.38%
2020/01/13	6	80.10	56	80.81	80.60	-50	11,503	-0.43%
2020/01/10	69	81.07	38	81.38	80.30	31	11,529	0.27%
2020/01/09	0	0.00	22	80.69	80.80	-22	11,344	-0.19%
2020/01/08	3	76.80	0	0.00	77.00	3	11,346	0.03%
2020/01/07	22	76.07	6	75.40	76.30	16	11,372	0.14%
2020/01/06	3	78.50	0	0.00	77.70	3	11,420	0.03%
2020/01/03	11	78.98	0	0.00	79.20	11	11,433	0.10%
2019/12/31	5	79.36	0	0.00	80.50	5	11,465	0.04%
2019/12/27	13	81.09	2	81.55	81.00	11	11,507	0.10%
2019/12/26	0	0.00	2	78.50	79.50	-2	11,499	-0.02%
2019/12/25	51	81.04	89	80.56	77.80	-38	11,476	-0.33%
2019/12/24	34	79.57	86	79.73	80.50	-52	11,212	-0.46%
2019/12/23	83	77.08	74	77.16	77.70	9	11,084	0.08%
2019/12/20	137	80.22	62	79.95	78.80	75	10,936	0.69%	大買/
2019/12/19	106	83.74	71	82.57	83.00	35	10,824	0.32%	大買/
2019/12/18	24	82.31	15	82.50	83.00	9	10,621	0.08%
2019/12/17	18	82.44	19	82.72	82.80	-1	10,511	-0.01%
2019/12/16	38	81.53	25	81.92	83.50	13	10,491	0.12%
2019/12/13	80	81.09	82	81.05	79.40	-2	10,099	-0.02%
2019/12/12	15	77.91	36	78.34	79.70	-21	9,473	-0.22%
2019/12/10	0	0.00	1	71.30	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	7	70.34	71.50	-7	9,189	-0.08%
2019/12/05	0	0.00	3	68.13	67.40	-3	9,199	-0.03%
2019/12/03	0	0.00	1	64.60	65.00	-1	9,504	-0.01%
2019/12/02	6	63.90	0	0.00	64.80	6	9,657	0.06%
2019/11/28	5	65.74	2	64.40	65.70	3	9,726	0.03%
2019/11/27	48	67.61	11	66.94	66.20	37	9,792	0.38%
2019/11/26	15	69.93	7	69.86	69.90	8	9,471	0.08%
2019/11/25	4	71.23	1	70.40	70.30	3	9,255	0.03%
2019/11/22	47	71.12	44	71.68	71.00	3	9,023	0.03%
2019/11/21	23	65.67	62	66.15	70.00	-39	8,275	-0.47%
2019/11/20	30	64.27	70	64.64	63.70	-40	7,756	-0.52%
2019/11/19	37	64.07	6	63.63	64.10	31	7,777	0.40%
2019/11/18	16	64.08	0	0.00	63.50	16	8,006	0.20%
2019/11/15	4	64.05	5	64.00	64.00	-1	8,002	-0.01%
2019/11/14	22	62.47	5	63.70	64.30	17	7,985	0.21%
2019/11/13	5	63.80	2	63.80	63.60	3	8,007	0.04%
2019/11/12	7	62.69	9	62.42	63.60	-2	8,029	-0.02%
2019/11/11	21	61.39	9	61.02	60.90	12	8,044	0.15%
2019/11/08	0	0.00	8	66.96	67.00	-8	7,968	-0.10%
2019/11/07	0	0.00	2	65.30	64.20	-2	7,975	-0.03%
2019/11/06	23	67.04	20	66.65	65.90	3	8,028	0.04%
2019/11/05	19	66.59	6	65.82	66.60	13	8,016	0.16%
2019/11/04	7	67.00	3	66.57	67.00	4	8,031	0.05%
2019/11/01	20	64.57	2	65.65	65.70	18	7,989	0.23%
2019/10/31	3	63.57	2	63.00	62.90	1	7,970	0.01%
2019/10/30	41	64.28	18	64.73	65.30	23	7,902	0.29%
2019/10/29	33	62.01	25	62.41	62.50	8	7,459	0.11%
2019/10/28	55	60.46	50	60.40	62.50	5	7,213	0.07%
2019/10/25	63	58.59	12	58.87	58.40	51	6,847	0.74%
2019/10/24	14	55.37	12	55.62	57.10	2	6,622	0.03%
2019/10/23	9	54.04	33	52.73	53.20	-24	6,388	-0.38%
2019/10/22	95	52.15	67	52.17	53.40	28	6,493	0.43%
2019/10/21	5	50.33	42	50.21	50.70	-37	6,472	-0.57%
2019/10/18	4	48.98	43	48.62	48.75	-39	6,602	-0.59%
2019/10/15	32	46.98	0	0.00	46.70	32	6,832	0.47%
2019/10/14	5	46.06	0	0.00	45.85	5	6,886	0.07%
2019/10/09	14	47.01	22	46.93	46.75	-8	6,921	-0.12%
2019/10/08	7	47.02	15	47.00	46.80	-8	7,248	-0.11%
2019/10/07	3	48.18	73	47.95	47.80	-70	7,375	-0.95%
2019/10/04	4	48.90	0	0.00	48.00	4	7,409	0.05%
2019/10/03	8	48.11	1	47.90	48.45	7	7,488	0.09%
2019/10/02	6	47.55	1	47.60	47.65	5	7,522	0.07%
2019/10/01	20	48.36	3	48.32	47.80	17	7,684	0.22%
2019/09/27	27	47.42	24	47.21	47.80	3	7,994	0.04%
2019/09/26	9	48.54	0	0.00	47.70	9	8,055	0.11%
2019/09/25	0	0.00	3	48.55	48.60	-3	7,997	-0.04%
2019/09/24	41	50.53	4	50.00	49.20	37	7,972	0.46%
2019/09/23	96	50.48	15	50.83	51.60	81	7,820	1.04%
2019/09/20	5	49.73	5	49.56	49.65	0	7,658	0.00%
2019/09/19	12	50.13	16	49.96	49.75	-4	7,631	-0.05%
2019/09/18	5	48.37	0	0.00	48.70	5	7,452	0.07%
2019/09/17	6	48.42	0	0.00	48.20	6	7,429	0.08%
2019/09/16	2	49.30	3	49.72	49.15	-1	7,406	-0.01%
2019/09/12	1	48.95	0	0.00	49.10	1	7,355	0.01%
2019/09/11	0	0.00	1	49.05	48.90	-1	7,347	-0.01%
2019/09/10	3	48.45	0	0.00	48.70	3	7,287	0.04%
2019/09/09	0	0.00	2	50.40	49.55	-2	7,298	-0.03%
2019/09/06	27	50.42	51	50.29	49.60	-24	7,253	-0.33%
2019/09/05	11	49.26	4	49.64	49.10	7	6,993	0.10%
2019/09/04	7	49.15	29	49.61	49.00	-22	6,930	-0.32%
2019/09/02	1	47.65	0	0.00	47.80	1	6,790	0.01%
2019/08/30	0	0.00	2	48.38	48.10	-2	6,767	-0.03%
2019/08/29	2	47.20	1	47.50	46.95	1	6,653	0.02%
2019/08/28	1	48.00	2	47.35	46.50	-1	6,616	-0.02%
2019/08/27	2	46.15	0	0.00	45.75	2	6,507	0.03%
2019/08/26	18	46.03	4	45.90	45.25	14	6,483	0.22%
2019/08/23	5	47.33	6	47.90	47.10	-1	6,419	-0.02%
2019/08/22	9	48.93	36	49.28	48.20	-27	6,365	-0.42%
2019/08/21	23	49.01	65	49.22	49.50	-42	6,219	-0.68%
2019/08/20	15	47.66	0	0.00	46.70	15	5,900	0.25%
2019/08/19	4	47.13	11	47.15	47.20	-7	5,832	-0.12%
2019/08/16	32	47.13	29	46.87	46.15	3	5,768	0.05%
2019/08/15	3	46.73	21	48.94	49.10	-18	5,559	-0.32%
2019/08/14	1	48.20	8	49.01	47.70	-7	5,492	-0.13%
2019/08/13	22	48.78	6	49.38	47.70	16	5,415	0.30%
2019/08/12	5	48.63	11	49.17	48.90	-6	5,341	-0.11%
2019/08/08	0	0.00	3	47.30	47.85	-3	5,247	-0.06%
2019/08/07	1	44.30	2	45.23	44.30	-1	5,122	-0.02%
2019/08/06	2	44.43	0	0.00	45.05	2	5,075	0.04%
2019/08/05	4	46.95	0	0.00	46.35	4	4,992	0.08%
2019/08/02	2	46.83	7	46.41	46.50	-5	4,936	-0.10%
2019/08/01	11	48.17	4	48.20	48.25	7	4,875	0.14%
2019/07/31	0	0.00	4	48.53	49.00	-4	4,831	-0.08%
2019/07/30	21	47.42	5	47.57	47.50	16	4,736	0.34%
2019/07/29	32	49.92	2	49.55	49.50	30	4,617	0.65%
2019/07/26	9	51.60	5	51.56	51.00	4	4,519	0.09%
2019/07/25	11	51.01	1	51.20	51.50	10	4,353	0.23%
2019/07/24	42	50.70	18	50.70	51.50	24	4,223	0.57%
2019/07/23	50	48.77	8	48.82	48.05	42	3,858	1.09%
2019/07/22	14	46.58	18	47.09	48.95	-4	3,506	-0.11%
2019/07/19	24	44.21	11	44.51	44.50	13	3,149	0.41%
2019/07/18	1	42.55	14	42.42	41.95	-13	2,877	-0.45%
2019/07/17	11	43.66	2	44.15	43.25	9	2,829	0.32%
2019/07/16	11	43.96	46	44.29	44.00	-35	2,815	-1.24%
2019/07/15	10	43.21	2	43.30	43.65	8	2,741	0.29%
2019/07/12	67	43.84	19	43.67	43.10	48	2,702	1.78%
2019/07/11	4	41.75	47	41.73	43.00	-43	2,412	-1.78%
2019/07/10	3	40.97	0	0.00	40.80	3	2,316	0.13%
2019/07/09	15	41.79	85	41.25	40.40	-70	2,410	-2.90%
2019/07/05	22	41.33	22	41.24	42.40	0	2,310	0.00%
2019/07/04	131	40.54	76	40.04	40.30	55	2,161	2.54%	大買/
2019/07/03	50	38.77	4	38.85	39.30	46	1,933	2.38%
2019/07/02	1	35.50	0	0.00	35.75	1	1,850	0.05%
2019/06/25	1	33.85	1	34.00	33.65	0	1,971	0.00%
2019/06/21	1	35.05	0	0.00	34.65	1	2,070	0.05%
2019/06/20	0	0.00	1	34.60	34.55	-1	2,057	-0.05%
2019/06/19	1	34.40	0	0.00	34.40	1	2,078	0.05%
2019/06/18	1	34.55	0	0.00	34.70	1	2,061	0.05%
2019/06/17	1	35.00	2	35.03	34.85	-1	2,070	-0.05%
2019/06/13	1	33.70	0	0.00	33.60	1	2,022	0.05%
2019/06/11	0	0.00	6	34.12	34.00	-6	2,045	-0.29%
2019/06/04	5	31.40	0	0.00	31.40	5	1,980	0.25%
2019/05/24	0	0.00	7	31.40	31.85	-7	2,089	-0.33%
2019/05/23	0	0.00	1	31.85	31.50	-1	2,102	-0.05%
2019/05/22	1	34.00	0	0.00	33.00	1	2,137	0.05%
2019/05/17	0	0.00	1	33.75	33.95	-1	2,285	-0.04%
2019/05/16	0	0.00	1	35.85	35.00	-1	2,381	-0.04%
2019/05/14	0	0.00	1	34.80	35.10	-1	2,621	-0.04%
2019/05/10	0	0.00	1	35.60	35.60	-1	2,744	-0.04%
2019/05/09	2	36.90	0	0.00	36.10	2	2,759	0.07%
2019/05/06	3	38.53	13	38.30	38.50	-10	2,907	-0.34%
2019/05/03	2	39.85	2	39.85	39.75	0	3,405	0.00%
2019/04/30	8	39.21	0	0.00	39.60	8	3,570	0.22%
2019/04/29	1	39.35	6	39.40	39.30	-5	3,562	-0.14%
2019/04/25	1	41.75	0	0.00	42.00	1	3,523	0.03%
2019/04/24	2	42.05	0.1	42.15	42.05	1.9	3,522	0.05%
2019/04/23	9	42.95	5	42.65	42.50	4	3,508	0.11%
2019/04/22	0	0.00	3	43.13	43.30	-3	3,497	-0.09%
2019/04/19	5	42.20	5	41.90	41.80	0	3,463	0.00%
2019/04/18	12	42.61	10	42.58	41.40	2	3,447	0.06%
2019/04/17	2	44.05	1	44.30	43.60	1	3,387	0.03%
2019/04/16	3	43.30	1	42.85	43.30	2	3,329	0.06%
2019/04/15	0	0.00	5	43.06	44.00	-5	3,260	-0.15%
2019/04/12	2	41.98	1	41.90	42.00	1	3,118	0.03%
2019/04/11	21	42.79	2	42.40	41.20	19	3,102	0.61%
2019/04/09	9	42.23	0	0.00	42.70	9	3,017	0.30%
2019/04/03	0	0.00	0.1	40.90	40.90	-0.1	2,892	0.00%
2019/04/01	9	40.95	15	40.50	40.95	-6	2,858	-0.21%
2019/03/29	1	40.45	1	41.05	40.00	0	2,810	0.00%
2019/03/28	3	41.83	2	41.95	40.70	1	2,797	0.04%
2019/03/27	5	41.44	9	41.31	41.60	-4	2,738	-0.15%
2019/03/25	0	0.00	10	39.60	38.95	-10	2,649	-0.38%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/14	0	0.00	1	39.00	38.50	-1	2,645	-0.04%
2019/03/12	1	38.75	0	0.00	38.50	1	2,703	0.04%
2019/03/08	1	37.45	1	38.15	38.45	0	2,814	0.00%
2019/03/07	1	38.60	0	0.00	38.00	1	2,872	0.03%
2019/03/06	2	40.25	0	0.00	40.05	2	2,892	0.07%
2019/03/04	3	40.70	1	40.70	40.65	2	2,959	0.07%
2019/02/27	1	39.95	0	0.00	40.00	1	2,970	0.03%
2019/02/26	2	40.43	3	40.75	40.20	-1	2,979	-0.03%
2019/02/25	0	0.00	1	41.05	40.75	-1	3,017	-0.03%
2019/02/22	2	41.05	0	0.00	40.75	2	3,024	0.07%
2019/02/21	2	41.55	9	41.98	41.50	-7	3,023	-0.23%
2019/02/20	3	40.95	0	0.00	41.10	3	2,984	0.10%
2019/02/19	2	42.28	10	41.95	41.40	-8	2,963	-0.27%
2019/02/18	1	40.65	9	41.13	41.10	-8	2,940	-0.27%
2019/02/15	10	42.32	41	43.48	42.00	-31	2,897	-1.07%
2019/02/14	35	42.28	4	43.18	43.25	31	2,836	1.09%
2019/02/13	6	40.42	6	40.93	41.10	0	2,698	0.00%
2019/02/12	5	39.95	1	40.20	39.55	4	2,629	0.15%
2019/02/11	4	39.64	5	40.02	39.80	-1	2,624	-0.04%
2019/01/30	9	37.50	0	0.00	38.00	9	2,563	0.35%
2019/01/28	1	38.30	6	38.43	38.20	-5	2,676	-0.19%
2019/01/25	10	38.15	1	38.45	38.10	9	2,673	0.34%
2019/01/24	30	38.02	29	38.13	38.30	1	2,630	0.04%
2019/01/23	5	36.10	2	35.75	37.00	3	2,159	0.14%
2019/01/14	0	0.00	22	31.95	32.00	-22	2,229	-0.99%
2019/01/04	0	0.00	17	31.79	32.30	-17	2,508	-0.68%
2019/01/03	0	0.00	4	33.30	32.85	-4	2,569	-0.16%
2018/12/18	2	35.60	0	0.00	35.15	2	2,888	0.07%
2018/12/17	0	0.00	1	36.30	36.20	-1	2,898	-0.03%
2018/12/14	1	36.65	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	1	37.90	37.55	-1	2,962	-0.03%
2018/12/12	0	0.00	39	36.84	37.10	-39	2,975	-1.31%
2018/12/11	0	0.00	10	36.20	36.00	-10	2,989	-0.33%
2018/12/10	1	36.60	6	36.50	36.05	-5	3,033	-0.16%
2018/12/07	48	37.43	3	37.20	37.50	45	3,078	1.46%
2018/12/06	4	37.08	2	37.33	36.50	2	3,194	0.06%
2018/12/05	5	38.72	1	38.55	38.65	4	3,204	0.12%
2018/12/04	0	0.00	1	40.10	40.00	-1	3,221	-0.03%
2018/12/03	7	40.22	79	40.11	40.80	-72	3,242	-2.22%
2018/11/30	58	37.68	6	37.88	38.00	52	3,177	1.64%
2018/11/29	21	37.12	17	37.08	36.50	4	3,152	0.13%
2018/11/28	0	0.00	4	36.29	36.30	-4	3,150	-0.13%
2018/11/26	2	34.05	0	0.00	34.30	2	3,164	0.06%
2018/11/23	0	0.00	1	34.30	33.75	-1	3,191	-0.03%
2018/11/22	12	34.90	3	35.50	33.80	9	3,231	0.28%
2018/11/21	1	33.50	0	0.00	34.70	1	3,255	0.03%
2018/11/15	6	33.74	0	0.00	33.70	6	3,416	0.18%
2018/11/13	0	0.00	42	32.88	35.30	-42	3,790	-1.11%
2018/11/12	0	0.00	3	36.22	35.55	-3	3,909	-0.08%
2018/11/09	2	35.25	7	35.17	35.45	-5	3,940	-0.13%
2018/11/08	42	36.82	0	0.00	35.10	42	3,953	1.06%
2018/11/07	0	0.00	1	36.00	36.00	-1	3,938	-0.03%
2018/11/06	7	36.90	11	36.69	34.85	-4	3,983	-0.10%
2018/11/05	4	37.18	9	36.58	37.35	-5	3,980	-0.13%
2018/11/02	0	0.00	3	35.62	35.00	-3	3,990	-0.08%
2018/11/01	1	34.80	2	34.30	34.80	-1	3,981	-0.03%
2018/10/31	0	0.00	2	32.95	33.00	-2	4,014	-0.05%
2018/10/30	2	31.35	0	0.00	31.70	2	4,161	0.05%
2018/10/26	34	32.39	14	32.36	32.35	20	4,163	0.48%
2018/10/25	0	0.00	1	32.30	32.30	-1	4,145	-0.02%
2018/10/24	1	35.15	0	0.00	35.35	1	4,114	0.02%
2018/10/22	1	35.80	0	0.00	36.05	1	4,080	0.02%
2018/10/16	2	35.45	1	35.50	35.50	1	4,109	0.02%
2018/10/15	4	32.94	14	32.50	34.50	-10	4,119	-0.24%
2018/10/12	6	31.67	0	0.00	32.35	6	4,089	0.15%
2018/10/09	1	34.55	2	35.90	34.80	-1	4,030	-0.02%
2018/10/08	2	39.10	0	0.00	37.85	2	4,021	0.05%
2018/10/05	7	40.32	0	0.00	39.80	7	4,160	0.17%
2018/10/04	0.2	44.45	5	44.18	44.15	-4.9	4,088	-0.12%
2018/10/03	2	44.53	0	0.00	44.60	2	4,111	0.05%
2018/10/02	0.1	45.90	0	0.00	45.60	0.1	4,132	0.00%
2018/10/01	0	0.00	3	45.42	46.15	-3	4,158	-0.07%
2018/09/28	1	44.55	0	0.00	44.50	1	4,241	0.02%
2018/09/26	4	45.79	3	46.35	45.40	1	4,284	0.02%
2018/09/20	0	0.00	1	44.00	43.30	-1	4,336	-0.02%
2018/09/19	2	45.15	2	45.95	45.00	0	4,340	0.00%
2018/09/18	8	45.08	1	46.20	44.85	7	4,366	0.16%
2018/09/14	2	46.58	1	46.05	47.90	1	4,438	0.02%
2018/09/12	2	44.78	34	43.90	43.20	-32	4,445	-0.72%
2018/09/11	13	47.85	1	46.70	46.90	12	4,497	0.27%
2018/09/10	1	48.15	1	46.80	46.20	0	4,775	0.00%
2018/09/07	1	49.20	8	49.56	49.25	-7	4,878	-0.14%
2018/09/06	3	51.03	0	0.00	50.50	3	4,877	0.06%
2018/09/05	6	51.47	2	52.10	51.40	4	4,910	0.08%
2018/09/04	3	51.57	4	51.75	51.90	-1	4,927	-0.02%
2018/09/03	2	51.10	1	51.60	49.80	1	4,920	0.02%
2018/08/31	4	51.73	2	51.35	51.40	2	4,944	0.04%
2018/08/30	11	51.44	1	51.50	50.50	10	5,026	0.20%
2018/08/29	15	51.16	14	50.96	50.80	1	5,096	0.02%
2018/08/28	7	50.67	7	50.36	50.70	0	5,122	0.00%
2018/08/27	2	47.45	1	47.90	48.45	1	5,167	0.02%
2018/08/23	0	0.00	1	46.80	47.60	-1	5,431	-0.02%
2018/08/22	0	0.00	1	46.95	46.95	-1	5,505	-0.02%
2018/08/21	0	0.00	2	46.25	46.50	-2	5,605	-0.04%
2018/08/20	7	46.28	8	44.59	44.60	-1	5,688	-0.02%
2018/08/17	8	50.98	10	49.52	49.20	-2	5,577	-0.04%
2018/08/16	5	54.76	3	54.73	54.60	2	5,737	0.03%
2018/08/15	1	56.20	0	0.00	55.30	1	5,824	0.02%
2018/08/14	0	0.00	4	56.20	56.70	-4	6,281	-0.06%
2018/08/13	3	54.97	5	55.50	55.90	-2	6,524	-0.03%
2018/08/10	4	59.43	5	58.46	58.20	-1	6,505	-0.02%
2018/08/09	9	61.91	1	62.50	61.00	8	6,484	0.12%
2018/08/08	11	60.78	0	0.00	60.10	11	6,496	0.17%
2018/08/07	10	59.87	3	60.93	60.60	7	6,623	0.11%
2018/08/06	3	55.27	8	55.34	59.20	-5	6,601	-0.08%
2018/08/02	1	60.10	2	60.20	59.80	-1	6,568	-0.02%
2018/08/01	0	0.00	2	60.15	60.30	-2	6,598	-0.03%
2018/07/31	3	58.60	1	58.60	59.30	2	6,607	0.03%
2018/07/30	1	57.80	3	58.70	57.70	-2	6,648	-0.03%
2018/07/26	1	59.30	0	0.00	58.80	1	6,753	0.01%
2018/07/24	3	58.70	12	58.48	59.60	-9	6,847	-0.13%
2018/07/23	10	59.52	0	0.00	58.20	10	6,874	0.15%
2018/07/20	6	63.75	8	64.53	63.40	-2	6,858	-0.03%
2018/07/19	1	63.50	3	64.50	63.00	-2	6,858	-0.03%
2018/07/18	1	62.80	2	63.05	62.80	-1	6,915	-0.01%
2018/07/17	1	63.60	3	63.60	62.80	-2	6,945	-0.03%
2018/07/16	14	63.44	0	0.00	63.00	14	6,935	0.20%
2018/07/13	3	64.73	10	63.98	63.80	-7	6,892	-0.10%
2018/07/12	1	58.90	1	59.00	59.80	0	6,751	0.00%
2018/07/11	2	57.00	4	57.68	58.10	-2	6,782	-0.03%
2018/07/10	11	56.92	2	56.75	57.50	9	6,794	0.13%
2018/07/09	1	55.10	0	0.00	55.20	1	6,819	0.01%
2018/07/06	7	55.63	8	55.45	54.30	-1	6,863	-0.01%
2018/07/05	1	58.00	1	59.80	57.60	0	6,871	0.00%
2018/07/04	2	58.80	0	0.00	58.60	2	6,896	0.03%
2018/07/03	0	0.00	2	60.40	58.50	-2	6,918	-0.03%
2018/07/02	0	0.00	3	61.23	61.00	-3	6,962	-0.04%
2018/06/29	4	59.98	1	60.00	60.80	3	6,971	0.04%
2018/06/27	5	60.22	2	60.30	58.80	3	6,970	0.04%
2018/06/26	4	59.95	4	59.45	60.00	0	6,948	0.00%
2018/06/25	4	61.98	2	62.70	60.90	2	6,964	0.03%
2018/06/22	5	63.36	9	63.77	63.00	-4	7,101	-0.06%
2018/06/21	2	65.45	8	65.05	65.30	-6	7,276	-0.08%
2018/06/20	6	62.80	262	62.73	64.10	-256	7,278	-3.52%	大賣/鉅額交易
2018/06/19	17	64.55	35	64.67	64.30	-18	7,169	-0.25%
2018/06/15	26	72.08	3	72.40	71.40	23	6,933	0.33%
2018/06/14	6	70.60	5	70.64	70.40	1	6,884	0.01%
2018/06/13	2	70.20	1	69.80	69.20	1	6,928	0.01%
2018/06/12	4	70.90	19	70.95	70.50	-15	7,086	-0.21%
2018/06/11	3	71.10	13	70.98	70.10	-10	7,271	-0.14%
2018/06/08	12	71.91	3	71.67	71.50	9	7,345	0.12%
2018/06/07	17	73.51	8	73.93	72.90	9	7,612	0.12%
2018/06/06	2	73.20	1	74.20	73.00	1	7,774	0.01%
2018/06/05	18	73.22	8	72.83	72.10	10	7,830	0.13%
2018/06/04	12	73.18	4	73.10	72.70	8	7,807	0.10%
2018/06/01	0	0.00	5	69.48	70.10	-5	7,751	-0.06%
2018/05/31	14	72.46	7	72.00	70.90	7	7,704	0.09%
2018/05/30	52	74.02	13	73.27	73.00	39	7,571	0.52%
2018/05/29	82	76.79	10	76.47	74.90	72	7,497	0.96%
2018/05/28	60	75.58	15	75.59	75.10	45	7,378	0.61%
2018/05/25	96	74.50	7	74.50	73.20	89	7,271	1.22%
2018/05/24	18	73.99	135	74.18	73.80	-117	7,205	-1.62%	大賣/鉅額交易
2018/05/23	6	71.37	5	71.28	70.70	1	7,078	0.01%
2018/05/22	174	71.47	40	72.19	72.20	134	7,194	1.86%	大買/鉅額交易
2018/05/21	3	69.30	4	68.00	69.40	-1	6,877	-0.01%
2018/05/18	1	63.30	32	63.49	63.10	-31	6,979	-0.44%
2018/05/17	3	65.90	8	66.80	65.30	-5	6,951	-0.07%
2018/05/16	6	66.83	85	66.34	66.40	-79	7,154	-1.10%
2018/05/15	27	65.38	4	65.02	67.00	23	7,358	0.31%
2018/05/14	12	62.70	11	63.22	63.40	1	7,452	0.01%
2018/05/11	42	64.29	3	64.60	62.30	39	7,482	0.52%
2018/05/10	6	62.45	3	63.27	64.50	3	7,516	0.04%
2018/05/09	24	62.55	4	62.75	61.90	20	7,592	0.26%
2018/05/08	3	61.87	10	61.92	61.40	-7	7,650	-0.09%
2018/05/07	1	61.60	1	62.50	62.90	0	7,823	0.00%
2018/05/04	3	60.60	10	60.64	61.50	-7	7,886	-0.09%
2018/05/03	2	59.45	3	60.37	59.50	-1	7,912	-0.01%
2018/05/02	9	59.47	1	60.30	60.40	8	8,047	0.10%
2018/04/30	5	55.56	0	0.00	57.90	5	8,141	0.06%
2018/04/26	1	57.70	0	0.00	53.70	1	8,558	0.01%
2018/04/25	7	55.87	0	0.00	57.10	7	8,678	0.08%
2018/04/24	1	56.80	12	55.77	56.00	-11	8,806	-0.12%
2018/04/23	2	60.65	6	59.43	59.20	-4	9,012	-0.04%
2018/04/18	2	61.55	1	60.50	61.20	1	9,643	0.01%
2018/04/17	2	60.85	3	61.00	60.70	-1	9,895	-0.01%
2018/04/16	0	0.00	1	63.30	63.30	-1	10,093	-0.01%
2018/04/13	0	0.00	3	63.23	63.50	-3	10,590	-0.03%
2018/04/12	18	60.67	18	61.78	62.40	0	10,774	0.00%
2018/04/11	1	60.40	12	60.53	61.10	-11	10,948	-0.10%
2018/04/09	2	63.80	4	63.10	62.70	-2	11,366	-0.02%
2018/04/03	3	64.17	1	63.10	64.10	2	11,541	0.02%
2018/04/02	2	66.90	50	66.81	66.30	-48	11,640	-0.41%
2018/03/31	1	66.60	0	0.00	66.20	1	11,838	0.01%
2018/03/30	34	68.16	6	66.80	66.20	28	11,981	0.23%
2018/03/29	2	67.50	1	67.30	67.00	1	12,188	0.01%
2018/03/28	10	68.43	2	67.15	66.20	8	12,285	0.07%
2018/03/27	26	70.63	85	72.08	68.40	-59	12,524	-0.47%
2018/03/26	14	67.73	23	69.26	70.60	-9	12,551	-0.07%
2018/03/23	7	63.63	3	62.70	65.70	4	12,542	0.03%
2018/03/22	6	67.52	7	66.93	66.10	-1	12,725	-0.01%
2018/03/21	0	0.00	4	68.23	67.80	-4	12,931	-0.03%
2018/03/20	22	67.02	1	67.00	67.20	21	13,239	0.16%
2018/03/19	0	0.00	4	71.10	69.00	-4	13,717	-0.03%
2018/03/16	51	69.77	7	69.67	70.30	44	13,950	0.32%
2018/03/15	12	71.05	9	71.47	71.20	3	14,241	0.02%
2018/03/14	11	67.69	135	67.58	68.90	-124	14,539	-0.85%	大賣/鉅額交易
2018/03/13	24	67.82	20	67.97	68.00	4	14,988	0.03%
2018/03/12	85	63.35	29	65.09	65.60	56	15,185	0.37%
2018/03/09	65	59.94	11	60.44	59.70	54	15,259	0.35%
2018/03/08	5	58.62	25	58.99	58.40	-20	15,516	-0.13%
2018/03/07	30	57.98	5	58.92	58.00	25	15,768	0.16%
2018/03/06	6	58.07	2	58.20	58.00	4	16,338	0.02%
2018/03/05	9	58.16	5	58.86	56.80	4	16,639	0.02%
2018/03/02	12	57.60	16	58.06	58.20	-4	17,129	-0.02%
2018/03/01	4	57.20	2	56.60	57.50	2	17,425	0.01%
2018/02/27	7	58.03	3	58.07	57.20	4	17,791	0.02%
2018/02/26	15	57.69	3	56.70	56.90	12	17,987	0.07%
2018/02/23	4	59.00	14	58.99	58.70	-10	18,280	-0.05%
2018/02/22	19	55.93	10	57.71	56.80	9	18,695	0.05%
2018/02/21	2	53.40	2	53.40	53.40	0	18,942	0.00%
2018/02/12	16	53.68	31	53.79	51.60	-15	19,135	-0.08%
2018/02/08	18	64.16	26	64.66	63.60	-8	19,581	-0.04%
2018/02/07	36	68.79	45	68.52	64.50	-9	19,761	-0.05%
2018/02/06	19	68.41	26	68.03	67.60	-7	19,925	-0.04%
2018/02/05	6	74.63	8	74.98	75.10	-2	19,735	-0.01%
2018/02/02	4	77.75	4	77.85	78.00	0	19,966	0.00%
2018/02/01	19	77.94	23	78.41	77.50	-4	20,568	-0.02%
2018/01/31	16	77.43	17	76.40	77.50	-1	21,135	0.00%
2018/01/30	11	76.58	89	77.53	75.60	-78	21,137	-0.37%
2018/01/29	7	76.30	22	77.06	76.00	-15	21,218	-0.07%
2018/01/26	5	74.96	5.6	74.97	75.00	-0.6	21,171	0.00%
2018/01/25	27	77.94	3	78.20	75.00	24	21,192	0.11%
2018/01/24	7	74.59	18	74.43	77.30	-11	21,410	-0.05%
2018/01/23	8	76.09	7	76.73	75.50	1	21,282	0.00%
2018/01/22	99	77.08	20	77.05	76.00	79	21,229	0.37%
2018/01/19	32	80.21	46	80.62	79.60	-14	21,023	-0.07%
2018/01/18	58	80.33	9	80.41	78.70	49	20,894	0.23%
2018/01/17	26	80.22	9	79.87	78.70	17	20,796	0.08%
2018/01/16	11	79.10	6	79.33	78.30	5	20,598	0.02%
2018/01/15	9	76.34	14	76.41	80.10	-5	20,533	-0.02%
2018/01/12	7	73.20	4	73.40	73.50	3	20,312	0.01%
2018/01/11	24	73.55	14	73.96	72.70	10	20,526	0.05%
2018/01/10	32	71.93	23	72.19	71.00	9	20,382	0.04%
2018/01/09	22	76.84	24	76.63	73.60	-2	20,314	-0.01%
2018/01/08	16	83.20	7	82.21	80.80	9	19,997	0.05%
2018/01/05	9	84.33	9	84.52	84.30	0	20,234	0.00%
2018/01/04	5	83.04	12	83.01	83.70	-7	20,093	-0.03%
2018/01/03	11	81.46	6	81.58	80.70	5	19,829	0.03%
2018/01/02	16	80.21	14	80.51	79.90	2	19,745	0.01%