宇隆 (2233)-永豐金券商分點個股進出

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

宇隆

(2233)

可現股當沖

股價
179.0
漲跌
▲16.0
漲幅
+9.82%
成交量
6,463張
產業
上市汽車類股▼0.30%
265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

宇隆 (2233)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	1	163.00	17.2	157.69	163.00	-16.2	1,571	-1.03%
2024/11/18	2.2	151.75	7.2	151.70	150.50	-5	1,603	-0.31%
2024/11/15	4.1	157.92	9	158.94	157.00	-4.9	1,599	-0.31%
2024/11/14	2	160.00	2	164.00	160.00	0	1,602	0.00%
2024/11/13	1.1	164.00	2.1	164.11	163.50	-1.1	1,599	-0.07%
2024/11/12	1.1	158.95	0	0.00	164.50	1.1	1,588	0.07%
2024/11/08	0.1	163.50	0	0.00	160.00	0.1	1,591	0.01%
2024/11/07	2	162.00	0	0.00	162.00	2	1,585	0.13%
2024/11/06	1.1	158.85	0	0.00	158.00	1.1	1,590	0.07%
2024/11/05	0.1	158.00	0	0.00	156.00	0.1	1,590	0.01%
2024/11/04	0.2	158.20	3	156.83	156.50	-2.8	1,591	-0.17%
2024/11/01	3.3	162.30	5.1	159.69	160.50	-1.8	1,595	-0.11%
2024/10/30	3	163.83	0.9	164.00	161.00	2.1	1,591	0.13%
2024/10/29	0.1	166.88	15.3	167.59	165.00	-15.1	1,583	-0.96%
2024/10/28	15.1	171.69	22.8	169.40	171.50	-7.6	1,562	-0.49%
2024/10/25	19	167.47	20	167.00	168.50	-1.1	1,527	-0.07%
2024/10/24	1.1	159.05	5	159.20	159.00	-3.9	1,470	-0.27%
2024/10/23	0.1	158.00	3	159.17	160.50	-2.9	1,453	-0.20%
2024/10/22	1	154.50	0	155.00	158.50	1	1,439	0.07%
2024/10/21	26	153.96	0	0.00	154.00	26	1,435	1.81%
2024/10/18	6	155.83	0	153.50	152.50	6	1,436	0.42%
2024/10/17	1.3	157.50	0	157.50	157.00	1.2	1,434	0.09%
2024/10/16	2	154.25	2	154.25	154.00	0	1,435	0.00%
2024/10/15	5.3	154.95	0	0.00	155.00	5.3	1,441	0.36%
2024/10/14	22	152.77	0	0.00	153.50	22	1,443	1.52%
2024/10/11	2	158.25	0	0.00	156.00	2	1,435	0.14%
2024/10/09	1	155.50	0	0.00	155.00	1	1,432	0.07%
2024/10/08	0	159.00	5	158.80	159.50	-5	1,422	-0.35%
2024/10/07	8.2	161.95	1.2	160.26	160.50	7	1,420	0.49%
2024/10/04	0	162.64	3	161.67	161.50	-3	1,413	-0.21%
2024/10/01	1.1	162.63	3.2	164.26	162.50	-2.1	1,408	-0.15%
2024/09/30	2.2	167.51	5.1	168.50	166.50	-2.9	1,387	-0.21%
2024/09/27	1	170.00	1	170.50	170.00	0	1,379	0.00%
2024/09/26	4	170.63	1.2	172.51	170.00	2.8	1,370	0.20%
2024/09/25	17	172.15	0.1	170.42	173.50	16.9	1,353	1.25%
2024/09/24	1	167.51	1.1	168.44	167.50	-0.1	1,329	-0.01%
2024/09/23	1.1	171.59	0.1	171.50	170.50	1.1	1,320	0.08%
2024/09/20	5	174.70	6	173.58	171.00	-1	1,304	-0.08%
2024/09/19	9.6	172.74	4.2	170.21	176.00	5.4	1,263	0.43%
2024/09/18	9.3	168.82	10.2	170.19	168.00	-1	1,207	-0.08%
2024/09/16	10.1	168.71	8.2	171.15	167.50	1.9	1,144	0.17%
2024/09/13	6.2	167.21	12	165.09	170.00	-5.8	1,097	-0.53%
2024/09/12	15.3	161.54	37	162.41	160.00	-21.7	1,034	-2.10%
2024/09/11	33.1	159.46	15.1	153.82	160.50	18	955	1.88%
2024/09/10	11	151.68	49.2	154.63	149.50	-38.2	858	-4.45%
2024/09/09	10.1	166.93	31.1	166.42	166.00	-21.1	768	-2.74%
2024/09/06	39.1	168.43	14.1	166.76	168.50	25	738	3.38%
2024/09/05	8	164.06	7.1	164.56	162.50	0.9	649	0.15%
2024/09/04	9.2	167.22	11.3	169.12	163.00	-2.1	611	-0.35%
2024/09/03	18.7	176.45	17	170.27	176.50	1.7	568	0.30%
2024/09/02	38.3	164.71	23	167.41	166.00	15.3	495	3.08%
2024/08/30	15.2	158.61	10	159.45	159.50	5.2	415	1.25%
2024/08/29	4	143.75	2	145.99	145.00	2	372	0.53%
2024/08/28	1.1	145.41	0	0.00	144.00	1.1	366	0.29%
2024/08/27	5	138.50	2	140.25	141.00	3	360	0.83%
2024/08/26	6	142.00	0	142.50	138.50	6	357	1.68%
2024/08/23	1	142.00	0	0.00	142.00	1	353	0.28%
2024/08/22	0	0.00	1.1	141.50	141.00	-1.1	350	-0.30%
2024/08/21	1.1	149.93	2	147.50	147.00	-0.9	338	-0.27%
2024/08/20	10.2	150.49	3.4	148.96	150.50	6.7	322	2.09%
2024/08/19	1.1	137.03	0	0.00	137.00	1.1	286	0.39%
2024/08/16	1.1	136.16	2	136.51	136.00	-0.9	280	-0.32%
2024/08/15	16	137.44	2	136.75	137.50	14	269	5.19%
2024/08/14	8	135.88	3	135.67	136.50	5	268	1.87%
2024/08/13	20	136.68	10	137.50	136.50	10	265	3.77%
2024/08/12	1	134.96	1	136.48	137.50	0	256	0.01%
2024/08/09	0.4	130.00	5.5	129.50	129.50	-5.1	245	-2.07%
2024/08/08	0	128.00	7.1	128.66	127.50	-7.1	242	-2.93%
2024/08/07	1.1	116.55	1	120.00	122.50	0.1	234	0.04%
2024/08/06	1.5	115.56	10.1	113.49	113.50	-8.6	231	-3.73%
2024/08/05	11	114.46	19	114.05	113.50	-8	225	-3.53%
2024/08/02	6	126.92	0	0.00	126.00	6	216	2.78%
2024/07/31	0	126.00	0	0.00	125.50	0	223	0.00%
2024/07/30	0	129.57	0	0.00	131.50	0	222	0.02%
2024/07/29	2	131.25	0	0.00	128.00	2	220	0.91%
2024/07/26	2	131.00	0	0.00	131.00	2	218	0.91%
2024/07/23	0	0.00	0	135.00	134.00	0	217	0.00%
2024/07/19	1	134.00	0	0.00	133.50	1	214	0.47%
2024/07/18	1	135.50	0	0.00	135.00	1	213	0.47%
2024/07/17	2	137.50	1	137.00	137.00	1	210	0.47%
2024/07/16	3	138.17	10	137.95	137.00	-7	207	-3.38%
2024/07/15	0	0.00	0	141.50	138.00	0	203	0.00%
2024/07/12	6	141.50	0	0.00	140.50	6	196	3.05%
2024/07/11	2	142.00	0	0.00	141.00	2	196	1.02%
2024/07/10	1	140.50	0	0.00	140.50	1	200	0.50%
2024/07/09	0	0.00	3	139.50	140.50	-3	200	-1.49%
2024/07/08	0	0.00	0	142.50	142.50	0	198	0.00%
2024/07/05	4	142.50	0	0.00	143.00	4	197	2.03%
2024/07/04	3	141.00	0	0.00	141.50	3	196	1.52%
2024/07/02	0	142.00	0.2	141.00	140.50	-0.2	199	-0.09%
2024/07/01	4.1	143.50	1	143.00	142.00	3.1	197	1.57%
2024/06/28	2	143.50	1	142.50	143.50	1	196	0.51%
2024/06/27	0.1	141.50	8	142.00	141.00	-7.9	190	-4.14%
2024/06/26	4	141.25	0	0.00	139.50	4	189	2.11%
2024/06/24	0	0.00	1	140.50	140.50	-1	190	-0.53%
2024/06/21	1	139.00	7	139.21	139.00	-6	189	-3.16%
2024/06/20	3	140.01	4	140.63	139.50	-1	188	-0.52%
2024/06/19	0	0.00	2	136.75	137.50	-2	179	-1.11%
2024/06/18	0	0.00	3.2	137.98	138.00	-3.2	180	-1.76%
2024/06/17	0	0.00	5.2	135.05	136.50	-5.2	182	-2.84%
2024/06/13	3	133.50	0	133.50	133.00	3	178	1.68%
2024/06/11	0	135.00	3	135.00	134.50	-3	180	-1.65%
2024/06/07	1	135.00	0	135.00	136.00	1	183	0.54%
2024/06/06	1.1	130.91	0	0.00	131.00	1.1	180	0.61%
2024/06/05	1	131.00	0	0.00	131.00	1	175	0.57%
2024/06/03	6	132.42	1	132.50	132.00	5	193	2.58%
2024/05/31	2	132.50	0	132.00	131.50	2	201	0.99%
2024/05/30	2	131.50	0	0.00	131.50	2	206	0.97%
2024/05/28	2	133.00	1	133.50	134.00	1	218	0.46%
2024/05/27	0	0.00	1.2	132.93	133.00	-1.2	226	-0.51%
2024/05/24	0	0.00	4	132.63	132.50	-4	228	-1.75%
2024/05/23	0.3	134.00	3	132.50	132.50	-2.7	243	-1.11%
2024/05/22	0	0.00	1	134.00	134.00	-1	251	-0.40%
2024/05/21	5.1	134.00	0	133.50	133.50	5	253	1.99%
2024/05/20	0.1	134.50	0	133.50	133.50	0	258	0.02%
2024/05/17	1	134.50	0	0.00	134.50	1	264	0.38%
2024/05/16	0	0.00	0	135.00	133.50	0	276	0.00%
2024/05/15	2	134.50	0	0.00	134.50	2	286	0.70%
2024/05/09	1	135.50	0	0.00	134.50	1	306	0.33%
2024/05/08	13	137.04	2	136.50	136.50	11	306	3.59%
2024/05/07	2	135.00	1	136.50	137.50	1	308	0.32%
2024/05/03	0	0.00	4.1	132.74	133.00	-4.1	304	-1.33%
2024/05/02	0	0.00	7.3	131.14	131.00	-7.3	303	-2.40%
2024/04/30	3	131.50	0	130.50	131.50	3	304	0.99%
2024/04/29	2	126.75	0	127.00	127.00	2	301	0.66%
2024/04/26	1	125.50	0.2	126.00	125.00	0.8	301	0.27%
2024/04/25	0	0.00	5	125.70	125.00	-5	303	-1.65%
2024/04/24	3	127.17	0	127.50	127.50	3	307	0.97%
2024/04/23	2.1	125.52	0	125.00	125.50	2	310	0.66%
2024/04/22	1	124.50	6.7	124.86	124.50	-5.7	317	-1.78%
2024/04/19	5	125.50	2	126.50	125.50	3	316	0.95%
2024/04/18	0	0.00	0	130.00	129.00	0	313	0.00%
2024/04/17	0	0.00	6	129.25	130.00	-6	313	-1.91%
2024/04/16	0	0.00	3	127.17	128.00	-3	315	-0.95%
2024/04/15	1.2	132.79	0	0.00	130.50	1.2	315	0.38%
2024/04/12	0	0.00	2	134.00	133.50	-2	318	-0.63%
2024/04/11	2	133.75	0	134.11	133.50	2	323	0.61%
2024/04/10	5	135.00	10	134.15	134.50	-5	339	-1.47%
2024/04/09	0	134.00	0	0.00	133.50	0	341	0.00%
2024/04/08	0	134.00	0.2	134.00	136.00	-0.2	341	-0.05%
2024/04/03	1	133.02	1	133.00	133.00	0	340	0.01%
2024/04/02	2.1	133.24	0.1	133.50	134.00	2	340	0.58%
2024/04/01	1	132.00	0	132.00	132.50	1	342	0.29%
2024/03/29	4	129.75	0	0.00	131.00	4	344	1.16%
2024/03/28	4.1	129.02	0.1	131.00	129.00	4.1	344	1.18%
2024/03/27	1	131.52	1	131.50	131.50	0	342	0.00%
2024/03/26	10	133.50	0	0.00	131.00	10	341	2.93%
2024/03/25	0	136.33	0.2	134.50	134.50	-0.2	344	-0.05%
2024/03/22	2	133.51	0	0.00	133.50	2	349	0.58%
2024/03/20	3.1	135.86	1	135.50	137.50	2.1	354	0.59%
2024/03/19	0	135.50	0	0.00	134.50	0	355	0.00%
2024/03/18	0	135.33	1	133.00	133.50	-1	362	-0.27%
2024/03/14	0	136.50	1	133.50	134.00	-1	386	-0.26%
2024/03/13	1.1	138.33	0	0.00	134.00	1.1	393	0.27%
2024/03/11	1	136.00	11	135.50	134.50	-10	431	-2.32%
2024/03/08	0	137.50	24	139.19	138.50	-24	434	-5.52%
2024/03/07	0.2	144.00	1	145.00	143.50	-0.8	431	-0.19%
2024/03/06	12	144.00	5	145.30	144.00	7	428	1.63%
2024/03/05	0	143.00	1	143.50	144.00	-1	427	-0.23%
2024/03/04	1	143.00	2	144.50	143.00	-1	445	-0.22%
2024/03/01	0	141.88	0	142.00	141.00	0	445	0.00%
2024/02/29	1	143.00	0	0.00	143.50	1	446	0.22%
2024/02/27	1	141.06	0	0.00	140.50	1	443	0.23%
2024/02/26	12	142.17	4	141.38	143.00	8	469	1.70%
2024/02/23	3.2	136.58	0	137.00	136.50	3.2	492	0.65%
2024/02/22	0	138.50	2	138.00	138.00	-2	499	-0.40%
2024/02/21	0	137.50	40.6	140.00	138.50	-40.6	514	-7.89%
2024/02/20	0	140.00	0	0.00	140.00	0	521	0.00%
2024/02/19	2	140.25	0	141.00	141.00	2	543	0.37%
2024/02/16	0	137.50	0.1	137.50	136.50	-0.1	538	-0.01%
2024/02/15	15	134.10	1	137.50	138.50	14	534	2.62%
2024/02/02	0.2	127.00	0	0.00	126.50	0.2	560	0.04%
2024/02/01	5.1	128.49	0	0.00	128.00	5.1	572	0.90%
2024/01/31	0	128.00	0	0.00	126.50	0	588	0.00%
2024/01/30	0	128.00	9	127.72	127.50	-9	631	-1.43%
2024/01/29	80	128.91	1	129.00	129.00	79	649	12.17%
2024/01/26	1	126.50	1	126.00	126.00	0	670	0.00%
2024/01/25	0	126.50	0	0.00	126.00	0	699	0.00%
2024/01/24	0	0.00	2	127.00	126.50	-2	721	-0.28%
2024/01/23	0	127.50	0.4	127.31	125.50	-0.4	762	-0.05%
2024/01/19	0	129.00	0	0.00	126.50	0	961	0.00%
2024/01/18	1	126.00	0	0.00	125.00	1	1,033	0.10%
2024/01/17	1	127.50	21	126.00	126.00	-20	1,108	-1.80%
2024/01/16	0.1	129.00	0	129.00	128.50	0.1	1,191	0.01%
2024/01/12	0	0.00	0	132.00	131.00	0	1,262	0.00%
2024/01/11	1	132.00	0	0.00	132.00	1	1,342	0.07%
2024/01/10	0.3	133.00	0.5	133.00	131.50	-0.2	1,408	-0.01%
2024/01/09	4	133.00	4.1	134.35	133.00	-0.1	1,492	-0.01%
2024/01/08	0	138.00	0.3	139.50	135.50	-0.3	1,579	-0.02%
2024/01/05	0	139.00	1	141.00	138.00	-1	1,717	-0.06%
2024/01/04	13	142.69	6.3	143.43	142.00	6.7	1,783	0.37%
2024/01/02	1	139.00	0.1	138.00	137.50	0.9	1,768	0.05%
2023/12/28	0	0.00	0	137.50	138.00	0	1,768	0.00%
2023/12/27	1	138.00	1	138.50	137.50	0	1,770	0.00%
2023/12/26	1	138.50	0	0.00	138.50	1	1,771	0.06%
2023/12/22	0	138.00	0	0.00	136.50	0	1,773	0.00%
2023/12/21	0	0.00	6	138.00	138.00	-6	1,773	-0.34%
2023/12/20	0.1	137.29	3	137.67	139.00	-2.9	1,775	-0.16%
2023/12/18	0	136.50	0	0.00	134.50	0	1,779	0.00%
2023/12/15	0	138.50	0	0.00	137.50	0	1,774	0.00%
2023/12/14	0.1	139.00	0	0.00	138.50	0.1	1,800	0.00%
2023/12/13	0	0.00	0.5	137.50	139.00	-0.5	1,810	-0.03%
2023/12/12	2.4	138.46	2	139.00	138.00	0.4	1,830	0.02%
2023/12/11	0	143.00	4	143.00	143.00	-4	1,841	-0.22%
2023/12/08	1	143.00	0.1	141.50	141.00	0.9	1,839	0.05%
2023/12/07	13	149.38	4.1	141.90	142.00	8.9	1,834	0.49%
2023/12/05	0	146.00	2	145.75	147.50	-2	1,790	-0.11%
2023/12/04	1	151.00	1	152.00	147.00	0	1,785	0.00%
2023/12/01	9	149.78	0	0.00	150.00	9	1,777	0.51%
2023/11/30	5	150.50	5.1	149.03	149.00	-0.1	1,773	-0.01%
2023/11/29	13.1	151.69	2	151.50	151.50	11.1	1,764	0.63%
2023/11/28	6	146.92	1	147.00	147.00	5	1,741	0.29%
2023/11/24	0	0.00	1	146.50	146.50	-1	1,728	-0.06%
2023/11/23	5	144.10	1	151.50	144.00	4	1,721	0.23%
2023/11/22	2.4	150.62	4	150.49	149.50	-1.7	1,691	-0.10%
2023/11/21	33	143.97	2.5	145.10	143.50	30.5	1,653	1.84%
2023/11/20	4	141.88	6	143.08	144.00	-2	1,636	-0.12%
2023/11/17	16	139.66	12.3	140.48	140.50	3.7	1,619	0.23%
2023/11/16	0.2	140.52	2.3	139.99	141.00	-2	1,610	-0.13%
2023/11/15	0	135.50	0	0.00	135.50	0	1,582	0.00%
2023/11/14	2	134.00	0	0.00	135.50	2	1,574	0.13%
2023/11/13	2	132.75	29	132.24	133.50	-27	1,567	-1.72%
2023/11/10	0.5	139.50	0.1	138.51	137.00	0.4	1,546	0.03%
2023/11/09	6	140.33	5.1	139.53	140.00	0.9	1,525	0.06%
2023/11/08	2	139.50	5.3	139.27	141.00	-3.3	1,509	-0.22%
2023/11/07	55	139.32	2	138.50	137.50	53	1,491	3.55%
2023/11/06	7	136.43	1	138.50	138.00	6	1,449	0.41%
2023/11/03	2	137.50	9	138.44	138.50	-7	1,429	-0.49%
2023/11/02	8	138.56	7.3	137.52	137.50	0.7	1,404	0.05%
2023/11/01	0	136.00	4	137.50	136.50	-4	1,376	-0.29%
2023/10/31	2	135.00	77.4	136.42	134.00	-75.4	1,355	-5.56%
2023/10/30	41	136.50	39.2	137.07	138.00	1.9	1,320	0.14%
2023/10/27	116.5	145.01	296.1	144.44	136.50	-179.6	1,264	-14.21%	大買/大賣/鉅額交易
2023/10/26	129.1	144.47	79.1	140.93	140.00	50.1	1,128	4.44%	大買/
2023/10/25	12.1	144.28	119.1	143.16	145.00	-107	1,054	-10.14%	大賣/鉅額交易
2023/10/24	72	142.30	10	142.00	142.00	62	976	6.35%
2023/10/23	3	139.67	20	139.50	135.00	-17	890	-1.91%
2023/10/20	14.2	140.36	18	140.19	140.50	-3.8	863	-0.44%
2023/10/19	7.4	137.68	11	136.14	141.50	-3.6	816	-0.44%
2023/10/18	9	137.94	53.2	137.41	137.50	-44.2	738	-5.98%
2023/10/17	70.1	142.95	5	140.60	139.00	65.1	671	9.69%
2023/10/16	83.1	138.90	64	136.94	135.50	19.1	586	3.26%
2023/10/13	311.7	136.48	56.3	134.64	135.50	255.4	497	51.37%	大買/鉅額交易
2023/10/12	147	125.64	28	121.18	127.50	119	361	32.89%	大買/鉅額交易
2023/10/11	1	116.50	1	115.50	116.00	0	290	0.00%
2023/10/05	0.1	115.00	0	0.00	116.00	0.1	287	0.04%
2023/10/04	0.4	114.00	0	0.00	114.00	0.4	287	0.14%
2023/10/03	4	115.25	0	0.00	115.00	4	285	1.40%
2023/10/02	3	116.17	0	0.00	116.50	3	283	1.06%
2023/09/28	0	0.00	6	116.00	116.00	-6	280	-2.14%
2023/09/26	0	0.00	5.4	114.87	114.50	-5.4	275	-1.95%
2023/09/25	3	114.00	5	116.00	115.50	-2	274	-0.73%
2023/09/22	1	113.50	3	112.50	113.00	-2	270	-0.74%
2023/09/21	2	112.50	7.1	114.70	112.50	-5.1	263	-1.94%
2023/09/20	0	0.00	1	112.50	113.00	-1	254	-0.39%
2023/09/19	4	113.75	0	0.00	113.00	4	250	1.60%
2023/09/18	2	119.25	0	0.00	119.50	2	220	0.91%
2023/09/15	2.3	116.94	15.5	118.76	117.50	-13.3	204	-6.48%
2023/09/14	0	0.00	40.1	112.75	114.50	-40.1	177	-22.56%
2023/09/13	1	109.99	0	0.00	109.50	1	149	0.68%
2023/09/12	3.2	107.98	5.1	108.00	107.50	-1.9	145	-1.28%
2023/09/08	0.3	106.50	0	0.00	106.00	0.3	143	0.21%
2023/09/01	0.1	103.50	0	0.00	103.00	0.1	145	0.03%
2023/08/31	0	102.00	1	103.50	104.00	-1	146	-0.68%
2023/08/30	0	101.00	0	0.00	102.00	0	147	0.00%
2023/08/29	0	0.00	2	100.25	100.50	-2	148	-1.34%
2023/08/28	0	99.60	0	0.00	99.70	0	150	0.00%
2023/08/24	0.1	98.70	0	0.00	98.80	0.1	152	0.03%
2023/08/23	0	0.00	0	99.20	99.00	0	152	0.00%
2023/08/22	0	0.00	0.1	99.80	99.20	-0.1	153	-0.07%
2023/08/21	0.1	99.90	0	0.00	99.70	0.1	152	0.07%
2023/08/16	0	0.00	4	99.95	100.00	-4	153	-2.61%
2023/08/14	0.1	99.90	0	0.00	100.50	0.1	156	0.06%
2023/08/11	0.1	102.50	0	0.00	101.50	0.1	157	0.03%
2023/08/10	0	103.00	7	103.00	102.50	-7	157	-4.42%
2023/08/09	0.1	104.16	0	0.00	104.00	0.1	157	0.04%
2023/08/07	7	104.57	0	0.00	105.00	7	165	4.23%
2023/08/04	0.1	104.00	0	0.00	104.50	0.1	165	0.03%
2023/08/02	0.7	111.77	0	0.00	111.00	0.7	166	0.39%
2023/08/01	0.1	112.00	0.5	112.00	112.00	-0.5	164	-0.29%
2023/07/31	0	112.50	1.1	113.51	112.50	-1.1	173	-0.62%
2023/07/26	2	112.00	0	0.00	112.00	2	201	0.99%
2023/07/25	0.1	112.00	0	0.00	112.00	0.1	204	0.05%
2023/07/24	1	111.50	0	0.00	112.00	1	203	0.49%
2023/07/21	0.1	114.00	2	115.00	115.00	-1.9	201	-0.94%
2023/07/20	0	0.00	0.3	113.00	113.50	-0.3	203	-0.13%
2023/07/18	0.1	113.50	1.2	113.43	113.50	-1.1	216	-0.52%
2023/07/14	0	0.00	1	111.00	112.00	-1	215	-0.46%
2023/07/12	0	0.00	2	111.50	110.50	-2	233	-0.86%
2023/07/10	0	0.00	27	110.44	111.50	-27	256	-10.54%
2023/07/07	4	108.88	1	109.50	109.00	3	311	0.96%
2023/07/05	0	0.00	14	110.71	111.00	-14	356	-3.93%
2023/07/04	0	0.00	15	111.00	110.50	-15	383	-3.91%
2023/06/30	0	0.00	1	110.00	110.00	-1	452	-0.22%
2023/06/29	0	0.00	11	110.00	109.00	-11	452	-2.43%
2023/06/27	0	109.00	15	108.50	108.50	-15	452	-3.32%
2023/06/26	2	111.00	0	109.50	109.00	2	452	0.44%
2023/06/20	0	0.00	0	110.00	109.50	0	453	0.00%
2023/06/19	0.1	111.00	0	0.00	110.50	0.1	454	0.02%
2023/06/15	0	0.00	1	110.50	110.50	-1	452	-0.22%
2023/06/13	0	0.00	0	112.00	111.00	0	452	0.00%
2023/06/12	0	0.00	1	109.50	109.50	-1	450	-0.22%
2023/06/09	0.1	108.50	0	0.00	109.00	0.1	449	0.01%
2023/06/08	0.1	108.50	0	0.00	108.50	0.1	450	0.01%
2023/06/06	0.2	110.00	0	0.00	109.50	0.2	450	0.04%
2023/06/05	0	0.00	0	111.50	110.50	0	450	0.00%
2023/05/31	2.1	110.51	0	112.00	110.50	2	456	0.45%
2023/05/30	2.1	110.50	10	110.40	110.50	-7.9	456	-1.74%
2023/05/29	0	0.00	0	110.75	111.00	0	455	0.00%
2023/05/26	0	0.00	1	111.50	110.00	-1	456	-0.22%
2023/05/24	0	112.50	0	0.00	112.50	0	455	0.01%
2023/05/22	1	110.50	2	111.25	111.50	-1	459	-0.22%
2023/05/19	1	110.50	0	0.00	110.50	1	460	0.22%
2023/05/18	0.1	111.50	0	0.00	111.50	0.1	459	0.03%
2023/05/17	4	110.25	0	0.00	110.50	4	458	0.87%
2023/05/16	3	109.00	0	0.00	109.00	3	455	0.66%
2023/05/15	1	108.00	0	0.00	108.00	1	454	0.22%
2023/05/12	0	0.00	1	111.00	109.50	-1	453	-0.22%
2023/05/11	0	0.00	1	111.00	109.00	-1	451	-0.22%
2023/05/10	0	0.00	13	111.73	112.00	-13	443	-2.93%
2023/05/09	0.1	112.50	0	0.00	113.00	0.1	441	0.01%
2023/05/08	0.3	113.68	2	113.50	114.00	-1.7	439	-0.39%
2023/05/05	1	115.00	0	116.00	115.00	1	434	0.22%
2023/05/03	0	0.00	0.2	122.00	121.00	-0.2	420	-0.05%
2023/05/02	6	121.50	3	123.00	121.50	3	412	0.73%
2023/04/28	0	115.00	0	115.50	115.50	0	389	0.00%
2023/04/27	0	0.00	0	114.25	113.50	0	386	0.00%
2023/04/26	0	113.50	20	112.00	114.00	-20	385	-5.18%
2023/04/25	1.1	115.55	0	0.00	113.00	1.1	383	0.29%
2023/04/24	0	115.42	1.7	114.30	115.00	-1.7	379	-0.44%
2023/04/21	0.1	114.00	5.1	115.47	113.50	-5	378	-1.32%
2023/04/20	3.1	116.09	4	117.50	116.00	-0.9	365	-0.24%
2023/04/19	2	120.00	0.2	119.00	119.50	1.9	363	0.51%
2023/04/18	0	119.50	0.5	121.67	119.50	-0.4	359	-0.13%
2023/04/17	21	122.43	0	123.50	122.50	21	349	6.00%
2023/04/14	15	119.00	0	0.00	119.00	15	338	4.43%
2023/04/13	5	121.80	4	121.13	121.00	1	325	0.31%
2023/04/12	10	123.55	18	123.19	122.50	-8	315	-2.54%
2023/04/11	26.1	119.75	23.1	119.22	120.50	3	258	1.16%
2023/04/10	21.7	121.29	10.2	122.01	120.00	11.5	251	4.57%
2023/04/07	3	120.17	1.6	119.81	120.50	1.4	216	0.65%
2023/04/06	30	117.13	2.1	117.48	117.00	27.9	189	14.73%
2023/03/31	9	115.83	12.7	114.67	115.00	-3.7	160	-2.34%
2023/03/30	0	106.25	0.1	106.00	106.50	-0.1	117	-0.10%
2023/03/27	1	106.00	0	106.00	106.00	1	118	0.85%
2023/03/24	0	108.50	0	0.00	108.00	0	118	0.00%
2023/03/23	20	109.25	0	0.00	108.50	20	118	16.90%
2023/03/22	0	109.00	0	0.00	110.50	0	119	0.00%
2023/03/21	0	0.00	1	107.50	108.00	-1	118	-0.84%
2023/03/20	0	105.50	0	106.00	106.50	0	121	0.00%
2023/03/17	0	107.47	0	0.00	106.00	0	127	0.01%
2023/03/16	0	106.50	0	0.00	105.50	0	128	0.00%
2023/03/15	0	108.50	4	109.01	109.00	-4	126	-3.19%
2023/03/14	0.1	107.09	1	108.50	108.50	-0.9	128	-0.74%
2023/03/13	1	107.01	1	109.00	108.00	0	129	0.00%
2023/03/10	0.1	108.52	0	0.00	107.50	0.1	128	0.08%
2023/03/09	0.1	110.02	0	0.00	109.50	0.1	130	0.08%
2023/03/08	0	110.67	0.1	112.00	111.00	-0.1	131	-0.06%
2023/03/07	0	111.47	0	111.50	112.00	0	131	0.01%
2023/03/06	0	0.00	0.4	109.18	110.50	-0.4	127	-0.33%
2023/03/03	0	106.50	0	0.00	107.00	0	122	0.02%
2023/03/02	0	105.17	10	104.50	105.50	-10	120	-8.27%
2023/03/01	0	104.02	0	0.00	104.50	0	120	0.02%
2023/02/24	0	105.48	0	0.00	103.50	0	121	0.02%
2023/02/23	0.1	105.00	0	0.00	105.00	0.1	120	0.08%
2023/02/22	0	105.00	0	0.00	105.50	0	120	0.00%
2023/02/21	10	105.75	0	0.00	106.50	10	120	8.30%
2023/02/20	0	106.50	0	105.50	105.00	0	118	0.00%
2023/02/17	0	104.00	0	0.00	105.50	0	118	0.00%
2023/02/16	0	102.56	0	0.00	103.00	0	117	0.02%
2023/02/15	0	103.00	0	0.00	101.50	0	118	0.00%
2023/02/14	0	103.00	0	102.50	102.00	0	119	0.00%
2023/02/13	0	101.00	0	0.00	101.00	0	120	0.02%
2023/02/10	0	102.50	0	0.00	101.00	0	121	0.00%
2023/02/09	0	103.00	1	102.50	102.50	-1	120	-0.83%
2023/02/03	0.1	103.51	0	0.00	103.00	0.1	120	0.04%
2023/02/02	0.1	102.00	0	0.00	104.50	0.1	119	0.08%
2023/02/01	0	0.00	2	101.50	102.50	-2	118	-1.69%
2023/01/31	0	0.00	1	100.50	100.50	-1	117	-0.85%
2023/01/30	1	99.50	0	0.00	99.50	1	116	0.87%
2023/01/17	0	98.70	0	0.00	98.50	0	116	0.00%
2023/01/13	1.2	98.24	0	0.00	98.10	1.2	119	0.96%
2023/01/12	0.3	99.18	0	0.00	99.00	0.3	121	0.21%
2023/01/11	0	0.00	3	99.70	99.70	-3	121	-2.46%
2023/01/10	0	99.90	1	99.90	99.70	-1	123	-0.81%
2023/01/04	0	101.00	0	0.00	99.90	0	134	0.00%
2023/01/03	0	101.00	0	0.00	100.00	0	139	0.00%
2022/12/28	7	99.99	1	100.50	100.00	6	140	4.26%
2022/12/27	0	99.90	0	0.00	99.90	0	140	0.00%
2022/12/26	0	0.00	0	99.90	99.90	0	140	0.00%
2022/12/23	3	99.23	0	0.00	99.50	3	143	2.09%
2022/12/22	3	99.17	0	0.00	99.20	3	144	2.08%
2022/12/20	0	101.50	0	0.00	99.00	0	150	0.00%
2022/12/15	0	102.25	0	0.00	103.00	0	154	0.00%
2022/12/14	0	0.00	2	103.50	102.50	-2	153	-1.30%
2022/12/12	0	0.00	0.2	102.00	103.00	-0.2	151	-0.13%
2022/12/09	0	0.00	4	101.75	103.00	-4	148	-2.69%
2022/12/08	0.1	100.00	0	0.00	99.90	0.1	144	0.03%
2022/12/07	0	98.60	0	0.00	99.10	0	144	0.00%
2022/12/06	0	0.00	1	99.20	98.50	-1	145	-0.69%
2022/12/05	0	0.00	2	99.30	99.20	-2	144	-1.38%
2022/12/02	1	98.80	0	0.00	99.00	1	144	0.69%
2022/11/30	0	0.00	1	97.80	98.00	-1	142	-0.70%
2022/11/29	0	0.00	1	97.20	96.70	-1	145	-0.69%
2022/11/28	0	0.00	3	96.50	96.60	-3	146	-2.05%
2022/11/24	0.2	97.20	0	0.00	97.20	0.2	152	0.10%
2022/11/23	0	0.00	1	96.50	96.60	-1	154	-0.65%
2022/11/21	2	95.50	0	0.00	95.20	2	162	1.23%
2022/11/18	0	98.80	0	98.60	95.50	0	165	0.00%
2022/11/17	1	95.80	0	0.00	96.00	1	167	0.60%
2022/11/15	0	0.00	1	96.00	96.00	-1	175	-0.57%
2022/11/11	0	94.30	0.2	95.00	94.30	-0.2	179	-0.10%
2022/11/09	0.1	96.00	0	0.00	95.90	0.1	193	0.05%
2022/11/07	1.2	93.78	0	0.00	94.20	1.2	198	0.60%
2022/11/03	0	91.50	0	0.00	92.90	0	203	0.00%
2022/11/02	0	0.00	1	91.40	91.50	-1	208	-0.48%
2022/10/31	0	91.00	0	0.00	90.70	0	215	0.00%
2022/10/25	1	88.70	0	0.00	88.60	1	231	0.43%
2022/10/24	1	90.00	0	0.00	90.50	1	237	0.42%
2022/10/21	30	89.28	0	0.00	88.60	30	246	12.19%
2022/10/20	0.1	90.00	1	89.80	89.80	-0.9	258	-0.35%
2022/10/18	1	91.10	2	92.15	92.80	-1	276	-0.36%
2022/10/17	2	90.65	0	0.00	91.10	2	286	0.70%
2022/10/14	0	0.00	2	93.00	92.20	-2	307	-0.65%
2022/10/13	0.2	91.80	0	0.00	91.10	0.2	326	0.06%
2022/10/12	0	94.50	1	93.60	94.10	-1	332	-0.30%
2022/10/04	0	0.00	1	99.50	101.50	-1	399	-0.25%
2022/09/27	0	104.00	0	0.00	104.50	0	493	0.00%
2022/09/26	0.1	104.01	0	0.00	104.50	0.1	509	0.02%
2022/09/23	0	108.00	0	0.00	108.00	0	520	0.00%
2022/09/16	0	0.00	1	110.50	110.50	-1	564	-0.18%
2022/09/15	0	111.50	0	0.00	110.50	0	615	0.00%
2022/09/14	0	111.00	0	0.00	110.50	0	631	0.00%
2022/09/07	0	105.50	0	0.00	105.50	0	735	0.00%
2022/09/06	0	107.97	0	0.00	106.00	0	752	0.00%
2022/09/05	1	108.50	0	0.00	107.50	1	764	0.13%
2022/09/02	2	110.50	0	0.00	110.00	2	791	0.25%
2022/08/31	0	113.00	0	0.00	113.00	0	870	0.00%
2022/08/29	1	110.00	0	0.00	110.50	1	1,217	0.08%
2022/08/25	0	0.00	1	113.00	113.00	-1	1,449	-0.07%
2022/08/24	0	113.00	0	0.00	112.50	0	1,482	0.00%
2022/08/23	1	113.00	0	0.00	112.50	1	1,502	0.07%
2022/08/22	15	115.57	0	0.00	115.00	15	1,551	0.97%
2022/08/19	0	117.00	0	0.00	116.50	0	1,632	0.00%
2022/08/18	0.1	117.00	0	0.00	116.00	0.1	1,641	0.00%
2022/08/17	0	0.00	3	118.17	118.50	-3	1,647	-0.18%
2022/08/16	0.1	115.50	3	116.50	116.00	-2.9	1,653	-0.18%
2022/08/15	0	0.00	0	115.00	115.50	0	1,691	0.00%
2022/08/12	0	115.00	0	0.00	114.00	0	1,768	0.00%
2022/08/11	9.1	116.05	1	117.00	115.50	8.1	1,772	0.46%
2022/08/05	0	0.00	1.3	113.50	114.50	-1.3	1,804	-0.07%
2022/08/02	1	112.50	0	0.00	113.00	1	1,835	0.05%
2022/08/01	0	0.00	1	114.50	114.50	-1	1,850	-0.05%
2022/07/29	0	0.00	1	113.50	113.50	-1	1,905	-0.05%
2022/07/28	1	116.00	0	0.00	116.00	1	1,917	0.05%
2022/07/27	0	117.50	1	118.00	118.00	-1	1,935	-0.05%
2022/07/26	1.2	117.13	22	118.50	116.00	-20.8	1,936	-1.08%
2022/07/21	0	119.50	13	118.62	119.00	-13	1,933	-0.67%
2022/07/20	40	115.15	14	116.75	115.00	26	1,916	1.36%
2022/07/19	8	111.87	1	113.00	113.00	7	1,913	0.37%
2022/07/18	2	109.00	32.5	109.81	110.50	-30.5	1,904	-1.60%
2022/07/15	22	108.16	20.1	108.25	107.50	1.9	1,903	0.10%
2022/07/14	101.6	108.61	51	107.71	108.00	50.6	1,897	2.67%	大買/
2022/07/13	102	104.30	22	104.75	105.00	80	1,880	4.25%	大買/
2022/07/12	30	100.60	1	101.00	100.00	29	1,880	1.54%
2022/07/11	60.1	104.01	10.2	104.49	103.50	49.9	1,896	2.63%
2022/07/08	40	104.06	20	104.75	106.00	20	1,910	1.05%
2022/07/07	11	99.31	6	101.58	102.00	5	1,913	0.26%
2022/07/06	1	116.00	56.2	107.23	109.50	-55.2	1,904	-2.90%
2022/07/05	0	118.02	0	117.50	118.50	0	1,929	0.00%
2022/07/04	2	121.25	0	121.45	121.50	2	1,991	0.10%
2022/07/01	4.1	122.15	0	0.00	122.00	4.1	1,990	0.21%
2022/06/30	2	124.00	0	0.00	123.50	2	2,007	0.10%
2022/06/29	3	124.83	0	0.00	125.00	3	2,016	0.15%
2022/06/28	5.1	124.40	0	0.00	124.50	5.1	2,017	0.25%
2022/06/27	2	123.75	5.5	123.82	124.50	-3.5	2,019	-0.17%
2022/06/24	6.6	121.64	1	122.50	122.50	5.6	2,016	0.28%
2022/06/23	22.1	121.06	5	118.80	121.50	17.1	2,012	0.85%
2022/06/22	5	124.10	4	124.38	124.00	1	1,972	0.05%
2022/06/21	0.2	124.05	1	124.50	124.50	-0.8	1,974	-0.04%
2022/06/20	3	124.50	2	124.25	124.00	1	1,965	0.05%
2022/06/17	2	124.50	3	124.33	125.00	-1	1,949	-0.05%
2022/06/16	4	125.13	93	124.69	124.50	-89	1,919	-4.64%
2022/06/15	2	125.50	2.1	125.74	125.50	-0.1	1,893	-0.01%
2022/06/14	1	125.50	0	125.50	126.00	1	1,885	0.05%
2022/06/13	101	125.50	200.2	125.00	125.50	-99.2	1,886	-5.26%	大買/大賣/
2022/06/10	3	125.50	43	125.50	126.00	-40	1,860	-2.15%
2022/06/09	4	125.38	311.2	125.09	125.50	-307.2	1,837	-16.72%	大賣/鉅額交易
2022/06/08	408	125.25	402	125.01	125.00	6	1,789	0.33%	大買/大賣/
2022/06/07	200	125.52	434.3	125.77	126.00	-234.3	1,682	-13.93%	大買/大賣/鉅額交易
2022/06/06	137.2	112.96	5.2	112.90	115.00	132	1,466	9.00%	大買/鉅額交易
2022/06/02	236	119.15	133.3	122.01	120.00	102.8	1,412	7.28%	大買/大賣/鉅額交易
2022/06/01	3.5	118.43	1	117.00	118.50	2.5	1,275	0.20%
2022/05/31	15.1	116.33	0.4	115.51	116.50	14.7	1,262	1.17%
2022/05/30	52.1	115.48	271.8	115.38	116.00	-219.7	1,259	-17.44%	大賣/鉅額交易
2022/05/27	344	112.31	19.1	114.21	115.00	324.9	1,240	26.18%	大買/鉅額交易
2022/05/26	0.3	107.85	0	0.00	106.50	0.3	1,197	0.02%
2022/05/25	3	108.50	2	108.50	108.50	1	1,256	0.08%
2022/05/24	5.1	106.90	0	0.00	105.50	5.1	1,299	0.39%
2022/05/23	5	108.00	5	108.50	108.00	0	1,319	0.00%
2022/05/20	8.2	107.52	43	105.20	109.50	-34.8	1,293	-2.69%
2022/05/19	2.1	101.02	10	103.00	103.00	-7.9	1,220	-0.65%
2022/05/18	3	102.83	98	103.64	102.50	-95	1,218	-7.79%
2022/05/17	1	102.00	11	102.50	102.50	-10	1,225	-0.82%
2022/05/16	52.2	101.59	12	102.79	100.50	40.2	1,249	3.22%
2022/05/13	2	100.25	1	100.00	100.00	1	1,258	0.08%
2022/05/12	64.2	100.75	1	101.50	100.00	63.2	1,265	4.99%
2022/05/11	10	102.00	3	102.83	103.00	7	1,273	0.55%
2022/05/10	36.1	100.71	0	105.00	104.00	36.1	1,301	2.77%
2022/05/09	17.3	104.91	101	105.89	104.00	-83.8	1,336	-6.26%	大賣/
2022/05/06	6.1	109.51	2	109.25	108.50	4.1	1,396	0.29%
2022/05/05	3	109.00	0	0.00	108.50	3	1,347	0.22%
2022/05/04	1	109.00	0	0.00	109.50	1	1,337	0.07%
2022/05/03	4	105.25	0	0.00	106.00	4	1,326	0.30%
2022/04/29	1	105.50	45	105.78	104.50	-44	1,324	-3.32%
2022/04/27	0	100.20	1	100.00	101.00	-1	1,359	-0.07%
2022/04/26	0	103.75	5	102.90	102.50	-5	1,361	-0.37%
2022/04/25	4	103.25	10	103.00	103.00	-6	1,373	-0.44%
2022/04/22	0.1	110.00	0.2	109.11	109.00	-0.1	1,357	-0.01%
2022/04/21	0	110.00	0	0.00	109.50	0	1,363	0.00%
2022/04/20	0.1	108.71	0	0.00	108.50	0.1	1,367	0.01%
2022/04/19	0.1	108.90	2.2	108.55	108.00	-2.1	1,371	-0.15%
2022/04/18	3.1	106.05	65	108.47	107.50	-61.9	1,375	-4.50%
2022/04/15	6	108.33	0	0.00	108.00	6	1,372	0.44%
2022/04/13	0	113.50	0	0.00	113.50	0	1,357	0.00%
2022/04/11	1.5	117.50	104	116.71	117.00	-102.5	1,346	-7.61%	大賣/鉅額交易
2022/04/08	0	0.00	11.3	116.07	117.00	-11.3	1,331	-0.85%
2022/04/06	5	110.00	60	109.93	110.50	-55	1,263	-4.35%
2022/04/01	0.2	107.02	91	107.92	110.50	-90.8	1,240	-7.32%
2022/03/31	0	106.50	51	107.56	106.50	-51	1,226	-4.16%
2022/03/30	7	108.14	0	0.00	109.50	7	1,225	0.57%
2022/03/28	1.1	106.53	30	106.52	107.00	-28.9	1,211	-2.39%
2022/03/25	0	0.00	13	110.15	109.00	-13	1,209	-1.07%
2022/03/24	14	111.61	22	111.20	111.00	-8	1,199	-0.67%
2022/03/22	0	0.00	8	113.63	116.00	-8	1,174	-0.68%
2022/03/21	6	112.50	0	0.00	113.00	6	1,171	0.51%
2022/03/16	2	107.50	7	107.71	108.50	-5	1,161	-0.43%
2022/03/15	2	112.00	2	112.25	111.50	0	1,149	0.00%
2022/03/11	14	114.36	0	0.00	113.50	14	1,144	1.22%
2022/03/10	1	113.50	10	115.00	115.00	-9	1,141	-0.79%
2022/03/09	0	111.00	0	0.00	112.00	0	1,129	0.00%
2022/03/08	0	0.00	1	107.00	108.50	-1	1,122	-0.09%
2022/03/07	0	114.37	38	111.41	110.50	-38	1,108	-3.42%
2022/03/04	2.6	117.07	0	0.00	117.00	2.6	1,081	0.24%
2022/03/03	3	119.50	0	0.00	120.00	3	1,066	0.28%
2022/03/02	12	123.25	25	123.06	122.50	-13	1,052	-1.24%
2022/03/01	2	122.25	2	121.50	121.50	0	1,017	0.00%
2022/02/25	5	122.40	2	121.50	122.00	3	988	0.30%
2022/02/24	60	118.06	2	118.00	116.50	58	920	6.30%
2022/02/23	8	118.19	1	120.50	119.00	7	870	0.80%
2022/02/22	10	114.75	0	0.00	113.50	10	835	1.20%
2022/02/21	63	114.40	1	114.00	114.50	62	821	7.54%
2022/02/18	24	115.02	0	0.00	115.50	24	818	2.93%
2022/02/17	1	115.50	0.1	117.00	116.00	0.9	818	0.11%
2022/02/16	4	118.38	0	0.00	118.00	4	813	0.49%
2022/02/15	22.2	112.00	0	0.00	113.50	22.2	788	2.81%
2022/02/14	0	0.00	20	113.00	112.00	-20	772	-2.59%
2022/02/11	3	120.00	1	121.00	116.50	2	765	0.26%
2022/02/10	7	117.64	7.1	117.73	120.50	-0.1	754	-0.01%
2022/02/09	24	119.83	2	117.75	119.00	22	719	3.06%
2022/02/08	32.2	118.81	147	115.22	119.00	-114.8	674	-17.01%	大賣/鉅額交易
2022/01/26	0	103.00	0	0.00	103.50	0	592	0.00%
2022/01/25	3	105.51	4	107.88	104.50	-1	589	-0.17%
2022/01/24	2	110.50	2	110.00	109.00	0	578	0.00%
2022/01/21	2.1	113.00	27	113.15	109.50	-24.9	572	-4.35%
2022/01/20	4	114.00	3	113.00	114.00	1	553	0.18%
2022/01/19	1	110.50	62.5	109.35	108.00	-61.5	525	-11.71%
2022/01/18	4	109.50	27	108.70	109.50	-23	518	-4.43%
2022/01/12	23	105.59	16	105.06	105.50	7	500	1.40%
2022/01/11	43	106.65	1	106.50	106.50	42	497	8.44%
2022/01/10	81	107.23	1	106.00	106.00	80	492	16.25%
2022/01/07	0	0.00	0.6	109.50	109.50	-0.6	484	-0.12%
2022/01/06	67	109.87	1	110.00	109.50	66	482	13.69%
2022/01/05	14	109.54	63	109.40	109.00	-49	475	-10.31%
2022/01/04	26	108.42	5	106.91	106.50	21	457	4.59%
2022/01/03	5	103.10	0	0.00	105.50	5	419	1.20%
2021/12/30	1	101.50	3	103.00	103.50	-2	408	-0.49%
2021/12/29	0.1	99.10	1	99.70	99.20	-0.9	401	-0.22%
2021/12/28	9	100.67	0	0.00	100.00	9	401	2.24%
2021/12/27	4	97.63	0	97.50	97.40	4	399	0.99%
2021/12/24	0	0.00	1	97.50	97.30	-1	407	-0.25%
2021/12/22	0	94.00	0	0.00	94.00	0	416	0.00%
2021/12/21	31	93.68	1	93.90	93.90	30	426	7.04%
2021/12/20	11	94.43	0	0.00	94.50	11	419	2.62%
2021/12/16	0	0.00	36	95.45	95.50	-36	432	-8.33%
2021/12/15	11	94.40	25	94.43	95.80	-14	434	-3.22%
2021/12/14	23	93.46	0	0.00	93.00	23	444	5.18%
2021/12/13	10	94.45	80	95.10	94.40	-70	439	-15.92%
2021/12/10	13	94.56	0	0.00	94.70	13	443	2.93%
2021/12/09	2	94.80	80	95.00	95.00	-78	448	-17.41%
2021/12/08	33	94.70	41	94.80	94.90	-8	446	-1.79%
2021/12/07	18	94.69	100	94.88	94.70	-82	445	-18.41%
2021/12/06	9	94.78	0	0.00	95.00	9	446	2.02%
2021/12/03	0	0.00	40	95.36	95.80	-40	447	-8.94%
2021/12/02	14	94.69	0	0.00	94.80	14	445	3.14%
2021/12/01	6	94.43	1	96.00	96.00	5	448	1.11%
2021/11/30	30	94.61	0	0.00	94.50	30	446	6.71%
2021/11/25	0	96.50	0	0.00	96.70	0	449	0.00%
2021/11/24	1	97.00	0	0.00	96.70	1	457	0.22%
2021/11/23	0	0.00	6	98.83	98.60	-6	462	-1.30%
2021/11/22	0	99.00	3	98.50	98.50	-3	495	-0.61%
2021/11/19	0	98.80	0	0.00	98.30	0	507	0.00%
2021/11/18	0	100.00	2	99.65	99.20	-2	508	-0.39%
2021/11/17	1	99.00	3.1	99.15	99.70	-2.1	517	-0.40%
2021/11/16	0	0.00	2	99.80	100.00	-2	524	-0.38%
2021/11/15	0	0.00	2	99.25	99.20	-2	541	-0.37%
2021/11/12	6	96.52	2	96.35	96.30	4	553	0.72%
2021/11/11	1	96.00	0	0.00	96.30	1	556	0.18%
2021/11/10	1	96.10	80	95.28	96.50	-79	560	-14.10%
2021/11/08	1	103.00	2	103.50	102.50	-1	549	-0.18%
2021/11/05	0	0.00	3	104.67	104.00	-3	552	-0.54%
2021/11/04	0	0.00	1	102.00	102.00	-1	552	-0.18%
2021/11/01	1	103.00	0	0.00	103.50	1	603	0.17%
2021/10/28	0	0.00	1	106.50	105.00	-1	603	-0.17%
2021/10/27	0	0.00	50	103.51	104.00	-50	604	-8.27%
2021/10/26	0	0.00	35	103.80	104.50	-35	624	-5.61%
2021/10/22	0	0.00	1	106.50	104.50	-1	643	-0.16%
2021/10/21	92	105.42	3	105.17	104.50	89	650	13.69%
2021/10/20	7	103.29	3	103.00	102.00	4	646	0.62%
2021/10/19	3	99.50	5	100.34	100.50	-2	644	-0.31%
2021/10/18	0	0.00	19	94.99	97.10	-19	646	-2.94%
2021/10/15	0	0.00	27	93.56	94.90	-27	648	-4.17%
2021/10/14	4	91.83	6	93.22	93.20	-2	655	-0.30%
2021/10/13	2	94.20	2	96.30	93.20	0	649	0.00%
2021/10/12	3	96.50	5	97.14	96.30	-2	646	-0.31%
2021/10/08	0	0.00	3	100.00	100.00	-3	648	-0.46%
2021/10/07	0	0.00	17	100.12	101.00	-17	661	-2.57%
2021/10/05	1	98.40	0	0.00	98.20	1	693	0.14%
2021/10/04	49	99.66	1	98.60	99.30	48	713	6.73%
2021/09/30	5	103.70	17	103.85	104.50	-12	748	-1.60%
2021/09/29	110	103.07	1	105.00	105.00	109	758	14.38%	大買/鉅額交易
2021/09/28	8	103.25	0	0.00	102.50	8	777	1.03%
2021/09/24	0	0.00	0	109.00	107.50	0	801	0.00%
2021/09/23	1	106.50	0	0.00	107.00	1	846	0.12%
2021/09/22	1	106.50	0	0.00	106.50	1	885	0.11%
2021/09/17	4	107.63	76	108.45	110.00	-72	919	-7.83%
2021/09/15	5	110.70	5	110.00	110.50	0	1,001	0.00%
2021/09/14	8	111.69	0	0.00	112.50	8	1,088	0.74%
2021/09/10	92	113.88	0	0.00	113.00	92	1,151	7.99%
2021/09/09	1	111.50	7	113.50	114.00	-6	1,162	-0.52%
2021/09/07	3	112.50	0	0.00	114.50	3	1,194	0.25%
2021/09/06	5	115.00	2.2	116.83	115.50	2.8	1,207	0.23%
2021/09/03	0	0.00	0.3	120.00	120.00	-0.3	1,224	-0.02%
2021/09/02	20	121.50	10	119.10	117.50	10	1,311	0.76%
2021/09/01	2	119.50	129	118.26	119.00	-127	1,357	-9.36%	大賣/鉅額交易
2021/08/30	0	0.00	3	119.50	120.00	-3	1,369	-0.22%
2021/08/27	63	120.89	0.5	120.00	120.00	62.5	1,368	4.57%
2021/08/26	33	123.79	11	121.50	122.00	22	1,360	1.62%
2021/08/25	50	117.21	8.1	117.19	117.00	41.9	1,345	3.12%
2021/08/19	8	105.44	15	106.40	107.00	-7	1,365	-0.51%
2021/08/18	13	109.38	26	110.08	114.50	-13	1,358	-0.96%
2021/08/17	0	0.00	20	109.00	109.50	-20	1,360	-1.47%
2021/08/16	2	116.00	3	113.17	113.50	-1	1,370	-0.07%
2021/08/12	0	0.00	1	120.50	124.00	-1	1,400	-0.07%
2021/08/11	0	0.00	1	125.50	118.50	-1	1,410	-0.07%
2021/08/10	4	122.13	0	0.00	124.00	4	1,418	0.28%
2021/08/09	0	0.00	3	123.00	123.00	-3	1,436	-0.21%
2021/08/06	0.3	126.00	1	129.00	129.00	-0.7	1,453	-0.05%
2021/08/05	0	0.00	1	127.00	127.00	-1	1,441	-0.07%
2021/08/04	1	127.50	0	0.00	127.00	1	1,509	0.07%
2021/08/02	0	0.00	0	130.50	130.50	0	1,647	0.00%
2021/07/30	1	128.50	3	137.00	128.50	-2	1,713	-0.12%
2021/07/29	6	133.83	4	132.25	134.50	2	1,704	0.12%
2021/07/28	9	124.78	1	130.00	130.00	8	1,697	0.47%
2021/07/27	30	128.15	0	130.00	127.50	30	1,712	1.75%
2021/07/26	0	0.00	1	128.50	128.50	-1	1,720	-0.06%
2021/07/22	70	128.86	0	0.00	127.00	70	1,756	3.99%
2021/07/21	0	0.00	3	126.00	125.00	-3	1,752	-0.17%
2021/07/20	3	129.00	137	126.24	125.00	-134	1,755	-7.63%	大賣/鉅額交易
2021/07/19	1	128.50	1	130.50	130.50	0	1,749	0.00%
2021/07/16	0	0.00	3	131.83	129.50	-3	1,760	-0.17%
2021/07/15	0.1	128.50	1	129.00	129.00	-0.9	1,765	-0.05%
2021/07/14	3	124.50	2	124.25	124.00	1	1,777	0.06%
2021/07/13	31	132.56	38	130.17	129.00	-7	1,771	-0.40%
2021/07/12	0.1	127.50	5	129.10	131.00	-5	1,755	-0.28%
2021/07/09	20	130.48	1.1	127.76	129.00	18.9	1,750	1.08%
2021/07/08	3	135.50	13	131.96	132.00	-10	1,757	-0.57%
2021/07/07	0	0.00	0.4	134.00	136.50	-0.4	1,762	-0.02%
2021/07/06	0.1	137.00	1	137.50	136.50	-0.9	1,812	-0.05%
2021/07/05	13.2	139.24	1	139.50	141.00	12.2	1,849	0.66%
2021/07/02	0.2	136.00	0	0.00	137.00	0.2	1,851	0.01%
2021/06/30	4	138.00	34.2	138.47	138.50	-30.2	1,857	-1.63%
2021/06/29	5	141.40	13	140.15	141.00	-8	1,842	-0.43%
2021/06/28	1	134.50	0	0.00	133.50	1	1,846	0.05%
2021/06/25	28	137.38	30	136.68	136.50	-2	1,812	-0.11%
2021/06/24	39	137.46	1	136.50	135.00	38	1,784	2.13%
2021/06/23	191	131.56	30	135.68	137.00	161	1,721	9.35%	大買/鉅額交易
2021/06/22	261.1	129.41	6	130.75	129.00	255.1	1,642	15.53%	大買/鉅額交易
2021/06/21	2	122.00	0	0.00	125.00	2	1,595	0.13%
2021/06/18	1	126.50	0	0.00	125.00	1	1,584	0.06%
2021/06/17	1	125.50	11	127.41	126.50	-10	1,574	-0.64%
2021/06/16	0.1	127.00	4	127.25	128.00	-3.9	1,558	-0.25%
2021/06/15	2	125.75	0	0.00	125.00	2	1,543	0.13%
2021/06/11	13	124.31	2	124.50	124.50	11	1,531	0.72%
2021/06/10	72	129.40	25	128.24	121.50	47	1,523	3.08%
2021/06/09	53	123.46	39	122.59	124.00	14	1,439	0.97%
2021/06/08	104	117.52	1	116.50	118.00	103	1,398	7.36%	大買/鉅額交易
2021/06/07	2	113.75	1	115.00	115.00	1	1,392	0.07%
2021/06/04	1	113.50	0	0.00	113.00	1	1,394	0.07%
2021/06/03	1	114.50	1	114.50	114.50	0	1,403	0.00%
2021/06/02	10	114.85	1	115.50	114.00	9	1,401	0.64%
2021/06/01	0	0.00	4	111.13	115.50	-4	1,386	-0.29%
2021/05/31	1	108.00	100	109.51	107.50	-99	1,371	-7.22%
2021/05/28	28	109.14	0	0.00	109.50	28	1,364	2.05%
2021/05/27	5	108.40	22	110.82	109.00	-17	1,356	-1.25%
2021/05/26	0	0.00	1	112.00	112.50	-1	1,351	-0.07%
2021/05/25	119	107.46	4	109.00	108.50	115	1,351	8.51%	大買/鉅額交易
2021/05/24	0	0.00	3	103.67	103.50	-3	1,339	-0.22%
2021/05/20	26	100.79	198	101.03	97.80	-172	1,346	-12.77%	大賣/鉅額交易
2021/05/19	10	102.35	3	104.17	105.50	7	1,330	0.53%
2021/05/18	3	96.27	1	98.00	101.50	2	1,338	0.15%
2021/05/17	1	92.00	5	92.34	92.30	-4	1,342	-0.30%
2021/05/14	2	102.00	0	0.00	102.00	2	1,326	0.15%
2021/05/13	38	105.01	2	105.00	104.50	36	1,306	2.76%
2021/05/12	56	115.58	5	122.90	110.50	51	1,280	3.98%
2021/05/11	12	126.21	28	125.25	122.00	-16	1,222	-1.31%
2021/05/10	33	125.58	3	124.50	126.50	30	1,168	2.57%
2021/05/07	51	118.80	61	121.36	123.50	-10	1,093	-0.91%
2021/05/06	161	112.80	4	113.63	112.50	157	1,029	15.25%	大買/鉅額交易
2021/05/05	0	0.00	1	113.50	112.50	-1	1,032	-0.10%
2021/05/04	15	109.50	0	0.00	109.00	15	1,029	1.46%
2021/05/03	7	114.71	127.2	113.76	113.00	-120.2	1,009	-11.91%	大賣/鉅額交易
2021/04/29	0	0.00	1	117.50	117.50	-1	995	-0.10%
2021/04/28	4	115.25	1	117.50	117.50	3	995	0.30%
2021/04/26	0	0.00	1	114.00	114.00	-1	1,000	-0.10%
2021/04/23	0	0.00	1	114.00	114.00	-1	1,003	-0.10%
2021/04/22	0	0.00	8	109.31	108.50	-8	1,008	-0.79%
2021/04/21	0	0.00	4	114.63	113.00	-4	998	-0.40%
2021/04/20	0	118.00	5	119.20	118.50	-5	997	-0.50%
2021/04/19	0	114.00	5	112.30	113.50	-5	995	-0.50%
2021/04/16	37	112.81	0	0.00	114.00	37	1,010	3.66%
2021/04/15	4	115.88	1	116.50	114.50	3	1,038	0.29%
2021/04/14	19	115.55	2	115.00	114.00	17	1,109	1.53%
2021/04/13	22	115.91	18	115.42	115.50	4	1,099	0.36%
2021/04/12	1	118.50	25	118.48	118.50	-24	1,070	-2.24%
2021/04/09	3	111.21	5	112.80	113.50	-2	1,015	-0.19%
2021/04/08	2	109.00	3	107.50	109.00	-1	981	-0.10%
2021/04/07	22	103.11	2	102.50	105.00	20	1,010	1.98%
2021/04/06	1	99.00	0	0.00	99.40	1	1,002	0.10%
2021/04/01	37	99.32	3	101.50	98.80	34	1,020	3.33%
2021/03/31	51	98.53	0	0.00	100.50	51	1,024	4.98%
2021/03/30	0	0.00	1	94.50	94.30	-1	995	-0.10%
2021/03/24	0	0.00	18	94.14	94.50	-18	982	-1.83%
2021/03/23	3	92.20	0	0.00	93.00	3	975	0.31%
2021/03/22	1	92.00	0	0.00	92.60	1	975	0.10%
2021/03/18	1	92.30	0	0.00	92.90	1	979	0.10%
2021/03/17	0	0.00	9	92.31	92.50	-9	979	-0.92%
2021/03/16	3	94.00	0	0.00	92.70	3	979	0.31%
2021/03/15	0	0.00	31	94.74	94.70	-31	964	-3.21%
2021/03/12	6	95.20	6	95.30	95.00	0	963	0.00%
2021/03/09	3	89.30	66	89.46	89.20	-63	958	-6.57%
2021/03/04	0	92.30	0	0.00	91.60	0	950	0.00%
2021/03/03	3	91.00	0	0.00	91.70	3	951	0.32%
2021/03/02	0	0.00	15	92.18	92.00	-15	950	-1.58%
2021/02/26	0	0.00	5	92.30	92.70	-5	954	-0.52%
2021/02/25	0	0.00	80	93.77	93.80	-80	957	-8.36%
2021/02/24	9	96.90	0	0.00	94.70	9	950	0.95%
2021/02/23	15	94.93	5	95.80	96.30	10	946	1.06%
2021/02/22	6	96.00	0	0.00	94.10	6	940	0.64%
2021/02/18	7	90.56	9	91.27	93.80	-2	928	-0.22%
2021/02/17	0	0.00	1	87.20	89.70	-1	911	-0.11%
2021/02/05	0	0.00	152.3	85.44	85.60	-152.3	907	-16.79%	大賣/鉅額交易
2021/02/04	0	0.00	128	85.54	85.40	-128	955	-13.39%	大賣/鉅額交易
2021/02/03	3	85.40	3	86.00	85.50	0	984	0.00%
2021/02/02	0	0.00	205	86.42	86.00	-205	986	-20.77%	大賣/鉅額交易
2021/01/28	1	86.60	0	0.00	88.10	1	996	0.10%
2021/01/27	5	88.00	8	88.76	88.70	-3	996	-0.30%
2021/01/22	0	0.00	2	86.60	86.90	-2	1,009	-0.20%
2021/01/21	17	85.68	0	0.00	85.00	17	1,020	1.67%
2021/01/20	9	84.94	0	0.00	83.20	9	1,020	0.88%
2021/01/19	7	86.57	14	87.33	86.90	-7	1,016	-0.69%
2021/01/18	1	87.40	1	87.50	87.40	0	1,032	0.00%
2021/01/14	1	88.00	3	87.37	88.80	-2	1,081	-0.18%
2021/01/13	2	87.00	0.5	87.00	86.60	1.6	1,087	0.14%
2021/01/12	1	88.00	3	86.97	87.00	-2	1,120	-0.18%
2021/01/11	3	89.70	86	88.83	89.20	-83	1,165	-7.12%
2021/01/08	88	89.74	8	89.65	90.50	80	1,159	6.90%
2021/01/07	5.6	88.11	10	88.57	89.00	-4.4	1,122	-0.39%
2021/01/06	0.4	84.30	0	0.00	84.40	0.4	1,049	0.04%
2021/01/04	3	82.70	0	0.00	82.80	3	1,065	0.28%
2020/12/31	39	83.24	0	0.00	83.70	39	1,087	3.59%
2020/12/30	4	87.05	130	85.13	84.60	-126	1,075	-11.71%	大賣/鉅額交易
2020/12/29	18	84.47	1	84.70	84.50	17	1,027	1.65%
2020/12/28	0	0.00	2	82.80	82.60	-2	1,006	-0.20%
2020/12/25	1	83.70	2	83.25	81.90	-1	978	-0.10%
2020/12/24	12	81.28	0	0.00	81.40	12	943	1.27%
2020/12/23	3	78.93	1	78.90	78.60	2	922	0.22%
2020/12/22	18	79.09	0	0.00	78.10	18	932	1.93%
2020/12/21	31	77.95	0	0.00	78.20	31	932	3.32%
2020/12/11	28	78.34	20	78.36	78.50	8	955	0.84%
2020/12/08	0	0.00	1	78.90	78.70	-1	970	-0.10%
2020/12/07	4	78.13	1	79.50	78.10	3	988	0.30%
2020/12/04	1	78.70	9	78.72	78.50	-8	1,044	-0.77%
2020/12/03	1	78.80	12	78.80	79.00	-11	1,062	-1.04%
2020/12/02	1	79.80	6	80.60	79.50	-5	1,070	-0.47%
2020/11/30	0	0.00	4	79.85	79.70	-4	1,097	-0.36%
2020/11/26	5	80.50	50	80.00	80.30	-45	1,143	-3.94%
2020/11/25	25	79.62	7	80.09	80.00	18	1,198	1.50%
2020/11/24	1	78.70	143	79.00	78.70	-142	1,231	-11.53%	大賣/鉅額交易
2020/11/23	1	79.90	51	78.93	79.90	-50	1,319	-3.79%
2020/11/20	0	0.00	150	79.12	79.00	-150	1,402	-10.70%	大賣/鉅額交易
2020/11/19	4	79.60	50	79.38	79.40	-46	1,401	-3.28%
2020/11/18	0	0.00	23	78.87	78.70	-23	1,397	-1.65%
2020/11/17	3	79.43	0	0.00	79.30	3	1,397	0.21%
2020/11/13	4	81.38	13	81.06	81.10	-9	1,396	-0.64%
2020/11/12	13	83.48	0.7	86.00	81.80	12.3	1,387	0.89%
2020/11/11	44	82.95	12	83.06	84.50	32	1,349	2.37%
2020/11/10	30	81.16	1	81.00	80.80	29	1,316	2.20%
2020/11/09	7	80.89	0	0.00	80.80	7	1,312	0.53%
2020/11/06	1	80.70	32	81.40	80.40	-31	1,307	-2.37%
2020/11/04	20	80.20	100	80.19	80.20	-80	1,286	-6.22%
2020/11/03	1	79.60	0	0.00	80.20	1	1,280	0.08%
2020/11/02	1	78.70	13	78.15	81.40	-12	1,267	-0.95%
2020/10/30	1	79.00	1	79.40	78.80	0	1,255	0.00%
2020/10/29	0	0.00	8	80.00	79.80	-8	1,249	-0.64%
2020/10/28	1	81.00	0	0.00	81.70	1	1,234	0.08%
2020/10/27	2	82.25	5	81.72	81.80	-3	1,221	-0.25%
2020/10/26	2	83.65	5	81.80	83.00	-3	1,202	-0.25%
2020/10/23	14	82.14	6	82.00	82.60	8	1,173	0.68%
2020/10/22	49	82.22	59	82.08	80.90	-10	1,143	-0.87%
2020/10/21	5	81.90	0	0.00	80.60	5	1,103	0.45%
2020/10/20	1	81.70	3	82.00	80.90	-2	1,091	-0.18%
2020/10/19	32	80.24	9	79.96	81.70	23	1,045	2.20%
2020/10/16	89	77.76	0	0.00	76.80	89	983	9.05%
2020/10/15	4	77.35	0	0.00	76.90	4	967	0.41%
2020/10/12	16	78.65	2	77.75	76.40	14	952	1.47%
2020/10/08	1	77.20	10	78.11	77.20	-9	918	-0.98%
2020/10/07	15	74.70	1	75.70	75.30	14	883	1.59%
2020/10/06	0	0.00	4	74.15	74.70	-4	878	-0.46%
2020/10/05	0	0.00	3	71.90	72.10	-3	876	-0.34%
2020/09/30	0	0.00	3	71.50	71.70	-3	874	-0.34%
2020/09/29	21	70.98	0	0.00	70.70	21	875	2.40%
2020/09/28	4	69.00	1	69.50	70.60	3	877	0.34%
2020/09/25	8	69.63	4	69.60	69.00	4	878	0.46%
2020/09/23	3	71.50	0	0.00	71.50	3	861	0.35%
2020/09/22	0	0.00	6	72.30	72.90	-6	856	-0.70%
2020/09/21	1	73.40	0	0.00	73.40	1	847	0.12%
2020/09/16	0	0.00	2	75.00	73.80	-2	831	-0.24%
2020/09/15	2	74.70	0	0.00	74.40	2	826	0.24%
2020/09/14	0	0.00	5	74.50	74.20	-5	822	-0.61%
2020/09/11	3	73.20	21	74.04	73.20	-18	820	-2.19%
2020/09/10	2	75.00	49	74.77	74.10	-47	807	-5.82%
2020/09/09	40	77.07	59	77.40	76.30	-19	787	-2.41%
2020/09/08	200	75.65	0	0.00	76.10	200	723	27.63%	大買/鉅額交易
2020/09/04	0	0.00	51	75.10	76.00	-51	693	-7.36%
2020/09/03	345	75.07	2	74.90	75.00	343	677	50.65%	大買/鉅額交易
2020/09/02	3	75.07	9	75.31	74.80	-6	670	-0.89%
2020/09/01	9	77.40	5	78.08	76.90	4	651	0.61%
2020/08/31	52	77.87	33	77.93	78.20	19	631	3.01%
2020/08/28	2	75.45	3	75.90	75.70	-1	586	-0.17%
2020/08/27	155	75.67	21	75.50	75.30	134	560	23.90%	大買/鉅額交易
2020/08/26	217	72.25	17	71.84	72.50	200	470	42.55%	大買/鉅額交易
2020/08/25	0	0.00	6	66.92	67.00	-6	385	-1.55%
2020/08/24	0	0.00	4	66.70	66.40	-4	390	-1.02%
2020/08/20	1	67.20	0	0.00	67.10	1	391	0.26%
2020/08/19	1	69.00	1	70.20	69.00	0	376	0.00%
2020/08/18	1	69.40	7	69.26	69.60	-6	375	-1.60%
2020/08/17	1	69.70	0	0.00	69.40	1	371	0.27%
2020/08/14	0	0.00	1	67.50	67.50	-1	354	-0.28%
2020/08/10	0	0.00	1	67.70	67.50	-1	351	-0.28%
2020/08/07	2	66.00	0	0.00	66.40	2	350	0.57%
2020/08/05	0	0.00	3	66.80	66.40	-3	362	-0.83%
2020/08/04	1	66.50	0	0.00	66.70	1	366	0.27%
2020/07/22	0	0.00	3	64.80	64.70	-3	434	-0.69%
2020/07/21	0	0.00	4	64.60	64.50	-4	434	-0.92%
2020/07/16	1	65.00	0	0.00	65.10	1	434	0.23%
2020/07/15	1	64.50	0	0.00	64.50	1	434	0.23%
2020/07/14	2	64.75	0	0.00	65.10	2	434	0.46%
2020/07/10	1	63.80	0	0.00	63.80	1	440	0.23%
2020/07/09	0	0.00	3	65.20	65.00	-3	430	-0.70%
2020/07/08	0	0.00	3	65.07	65.20	-3	431	-0.70%
2020/07/03	4	65.30	0	0.00	65.50	4	440	0.91%
2020/06/22	0	0.00	3	65.20	64.10	-3	457	-0.66%
2020/06/18	2	65.30	3	64.97	65.60	-1	464	-0.22%
2020/06/17	0	0.00	1	65.30	65.40	-1	461	-0.22%
2020/06/12	3	63.33	1	63.10	64.00	2	476	0.42%
2020/06/11	1	65.00	2	65.15	64.60	-1	475	-0.21%
2020/06/10	3	65.30	52	65.65	65.30	-49	478	-10.24%
2020/06/08	2	67.10	3	67.37	66.40	-1	490	-0.20%
2020/06/05	2	67.40	5	68.12	67.40	-3	487	-0.61%
2020/06/04	2	66.35	20	66.73	66.70	-18	481	-3.74%
2020/06/03	1	64.70	4	65.35	64.70	-3	473	-0.63%
2020/06/02	0	0.00	1	64.40	64.10	-1	458	-0.22%
2020/06/01	1	63.80	4	64.28	64.40	-3	454	-0.66%
2020/05/29	3	63.73	1	64.00	64.20	2	451	0.44%
2020/05/28	0	0.00	2	62.80	62.60	-2	443	-0.45%
2020/05/27	6	62.15	0	0.00	61.70	6	436	1.37%
2020/05/26	26	62.13	0	0.00	61.70	26	441	5.89%
2020/05/25	0	0.00	1	62.40	62.20	-1	441	-0.23%
2020/05/22	0	0.00	4	60.68	60.10	-4	435	-0.92%
2020/05/21	0	0.00	6	61.23	61.50	-6	445	-1.35%
2020/05/19	5	60.46	0	0.00	61.50	5	448	1.11%
2020/05/15	0.1	59.00	0	0.00	58.80	0.1	444	0.02%
2020/05/14	2.1	59.36	0	0.00	59.10	2.1	445	0.47%
2020/05/12	0	0.00	6	60.80	61.30	-6	436	-1.37%
2020/05/11	0	0.00	1	61.10	61.00	-1	425	-0.23%
2020/05/08	1	61.70	6	62.77	62.00	-5	417	-1.20%
2020/05/07	0	0.00	14	59.28	60.40	-14	403	-3.47%
2020/05/06	9	59.80	0	0.00	59.30	9	402	2.24%
2020/05/05	0	0.00	16	59.64	59.20	-16	398	-4.02%
2020/05/04	4	58.28	1	58.00	58.10	3	385	0.78%
2020/04/30	3	59.90	4	58.78	59.10	-1	379	-0.26%
2020/04/29	3	56.50	0	0.00	57.00	3	369	0.81%
2020/04/28	0	0.00	2	53.90	55.00	-2	364	-0.55%
2020/04/27	2	53.30	0	0.00	53.60	2	375	0.53%
2020/04/24	2	52.40	0	0.00	52.70	2	375	0.53%
2020/04/23	0	0.00	6	51.92	51.90	-6	380	-1.58%
2020/04/22	0	0.00	4	51.20	52.10	-4	383	-1.04%
2020/04/21	0	0.00	4	52.70	51.40	-4	388	-1.03%
2020/04/17	0	0.00	1	52.50	52.70	-1	402	-0.25%
2020/04/14	2	51.40	3	51.47	51.60	-1	392	-0.25%
2020/04/13	0	0.00	1	50.90	50.30	-1	391	-0.26%
2020/04/10	1	51.10	0	0.00	51.10	1	390	0.26%
2020/04/09	0	0.00	1	51.20	51.60	-1	392	-0.25%
2020/04/08	1	50.80	0	0.00	52.40	1	393	0.25%
2020/04/07	0	0.00	2	48.80	49.60	-2	392	-0.51%
2020/03/31	0	0.00	10	48.71	48.50	-10	389	-2.57%
2020/03/27	2	49.50	0	0.00	49.70	2	393	0.51%
2020/03/18	22	47.67	16	47.52	47.35	6	360	1.66%
2020/03/17	1	47.20	0	0.00	47.90	1	356	0.28%
2020/03/16	0	0.00	10	49.29	49.10	-10	351	-2.84%
2020/03/13	4	49.61	80	49.09	50.50	-76	351	-21.64%
2020/03/12	0	0.00	20	54.76	53.90	-20	332	-6.01%
2020/03/11	2	57.10	0	0.00	57.10	2	321	0.62%
2020/03/09	1	56.60	10	58.10	57.00	-9	314	-2.87%
2020/03/02	1	59.80	0	0.00	59.50	1	292	0.34%
2020/02/27	5	61.16	0	0.00	60.30	5	287	1.74%
2020/02/26	1	62.50	0	0.00	62.30	1	284	0.35%
2020/02/25	1	62.60	0	0.00	62.80	1	280	0.36%
2020/02/24	2	63.40	0	0.00	63.30	2	280	0.71%
2020/02/21	1	64.90	0	0.00	65.00	1	269	0.37%
2020/02/19	0	0.00	23	65.62	65.60	-23	263	-8.72%
2020/02/18	0	0.00	14	65.78	65.70	-14	260	-5.37%
2020/02/17	0	0.00	38	65.66	66.40	-38	260	-14.58%
2020/02/14	20	66.99	5	67.00	67.20	15	257	5.82%
2020/02/13	47	67.37	2	67.40	67.20	45	257	17.47%
2020/02/11	9	66.38	5	66.10	66.20	4	257	1.55%
2020/02/10	0	0.00	6	65.10	65.50	-6	258	-2.32%
2020/02/04	0	0.00	1	66.80	67.20	-1	257	-0.39%
2020/02/03	1	65.80	0	0.00	66.30	1	257	0.39%
2020/01/30	1	69.20	0	0.00	68.20	1	253	0.39%
2020/01/15	21	74.50	0	0.00	74.60	21	235	8.92%
2020/01/14	0	0.00	6	74.40	74.60	-6	230	-2.60%
2020/01/06	0	0.00	1	72.10	72.10	-1	221	-0.45%
2020/01/03	1	72.00	0	0.00	72.40	1	220	0.45%
2020/01/02	22	73.47	0	0.00	73.50	22	215	10.20%
2019/12/31	0	0.00	2	73.05	72.80	-2	207	-0.96%
2019/12/25	0	0.00	1	71.90	72.10	-1	203	-0.49%
2019/12/19	0	0.00	6	70.50	70.40	-6	209	-2.86%
2019/12/16	0	0.00	30	70.93	71.00	-30	213	-14.07%
2019/12/11	0	0.00	3	70.83	70.60	-3	246	-1.22%
2019/12/10	5	71.24	50	71.09	70.80	-45	257	-17.46%
2019/12/05	0	0.00	30	68.61	68.70	-30	262	-11.42%
2019/12/04	0	0.00	30	69.00	68.60	-30	271	-11.05%
2019/11/29	0	0.00	22	69.44	69.00	-22	312	-7.04%
2019/11/28	0	0.00	8	69.70	69.60	-8	316	-2.52%
2019/11/21	6	68.80	0	0.00	68.90	6	314	1.91%
2019/11/18	2	69.30	0	0.00	69.70	2	338	0.59%
2019/11/14	6	69.60	50	69.73	69.60	-44	340	-12.91%
2019/11/11	1	70.10	0	0.00	70.30	1	342	0.29%
2019/11/05	47	72.16	0	0.00	72.20	47	337	13.92%
2019/11/04	24	71.18	0	0.00	71.30	24	338	7.08%
2019/10/31	22	71.05	0	0.00	70.90	22	342	6.42%
2019/10/24	0.1	72.70	1	73.30	72.90	-0.9	368	-0.25%
2019/10/23	28	72.09	0	0.00	72.90	28	372	7.52%
2019/10/22	0	71.90	0	0.00	71.90	0	369	0.01%
2019/10/21	27	71.73	0	0.00	71.70	27	368	7.32%
2019/10/18	35	71.21	0	0.00	71.70	35	369	9.48%
2019/10/16	22	70.89	0	0.00	70.80	22	366	6.01%
2019/09/27	0	0.00	6	72.00	72.00	-6	391	-1.53%
2019/09/25	1	71.80	0	0.00	71.60	1	394	0.25%
2019/09/24	2	73.20	0	0.00	72.90	2	388	0.51%
2019/09/20	2	74.40	0	0.00	74.20	2	382	0.52%
2019/09/19	0	0.00	7	74.04	74.10	-7	386	-1.81%
2019/09/18	0	0.00	37	75.24	75.20	-37	382	-9.66%
2019/09/16	1	75.20	1	76.00	75.90	0	382	0.00%
2019/09/12	1	75.00	40	74.67	74.50	-39	372	-10.47%
2019/09/11	51	73.26	3	73.20	74.00	48	361	13.28%
2019/09/09	2	71.80	0	0.00	71.90	2	350	0.57%
2019/09/06	0	0.00	53	72.46	72.50	-53	345	-15.32%
2019/09/05	10	74.00	0	0.00	73.50	10	339	2.94%
2019/09/04	0	0.00	1	73.50	72.70	-1	331	-0.30%
2019/09/03	1	72.30	0	0.00	72.00	1	307	0.33%
2019/09/02	0	0.00	1	70.00	70.60	-1	295	-0.34%
2019/08/29	6	68.10	0	0.00	67.80	6	284	2.11%
2019/08/27	2	67.70	0	0.00	67.60	2	282	0.71%
2019/08/23	0	0.00	1	68.10	68.00	-1	281	-0.36%
2019/08/22	1	67.90	0	0.00	67.80	1	280	0.36%
2019/08/21	0	0.00	3	71.50	71.10	-3	271	-1.11%
2019/08/13	0	0.00	3	71.60	71.20	-3	245	-1.22%
2019/08/12	0	0.00	3.7	71.18	71.70	-3.7	245	-1.49%
2019/08/06	2	70.80	1	71.50	71.20	1	251	0.40%
2019/08/05	0	0.00	8	72.03	71.70	-8	271	-2.94%
2019/07/31	0	0.00	10	74.00	74.30	-10	285	-3.50%
2019/07/25	14	75.35	1	74.60	76.20	13	291	4.45%
2019/07/15	3	71.50	0	0.00	71.40	3	283	1.06%
2019/07/08	28	72.43	0	0.00	72.30	28	302	9.26%
2019/07/04	44	72.90	0	0.00	73.00	44	322	13.63%
2019/07/03	3	73.00	0	0.00	73.20	3	335	0.89%
2019/07/02	65	72.87	0	0.00	73.00	65	335	19.37%
2019/06/28	22	72.03	0	0.00	71.90	22	344	6.38%
2019/06/26	16	71.29	0	0.00	71.70	16	354	4.51%
2019/06/21	40	72.07	0	0.00	72.10	40	368	10.85%
2019/06/20	23	71.85	1	72.00	72.00	22	380	5.78%
2019/06/10	0	70.00	0	0.00	69.40	0	443	0.00%
2019/05/30	0	0.00	2	70.60	70.60	-2	469	-0.43%
2019/05/28	23	70.52	0	0.00	70.60	23	476	4.83%
2019/05/23	23	69.93	0	0.00	69.90	23	521	4.41%
2019/05/20	3	69.20	0	0.00	69.50	3	538	0.56%
2019/05/16	0	0.00	1	72.00	70.70	-1	557	-0.18%
2019/05/14	1	69.40	0	0.00	70.30	1	566	0.18%
2019/05/13	2	70.10	0	0.00	68.90	2	566	0.35%
2019/05/10	5	73.16	0	0.00	72.80	5	544	0.92%
2019/05/08	1	74.10	0	0.00	74.40	1	533	0.19%
2019/05/07	36	75.21	0	0.00	75.40	36	528	6.81%
2019/05/02	44	77.03	0	0.00	77.00	44	522	8.42%
2019/04/30	52	75.83	0	0.00	76.70	52	524	9.92%
2019/04/26	1	76.90	0	0.00	75.70	1	533	0.19%
2019/04/24	2	78.00	0	0.00	77.90	2	563	0.36%
2019/04/18	0	0.00	2	79.50	79.50	-2	608	-0.33%
2019/04/17	3	80.90	2	80.60	80.50	1	605	0.17%
2019/04/16	49	80.01	0	0.00	80.10	49	596	8.22%
2019/04/11	36	79.66	0	0.00	79.20	36	584	6.16%
2019/04/10	9	81.08	7	80.76	80.50	2	574	0.35%
2019/04/08	0	0.00	1	79.60	79.60	-1	548	-0.18%
2019/04/03	2	80.60	0	0.00	80.00	2	547	0.37%
2019/04/01	0	0.00	0.5	78.70	78.70	-0.5	540	-0.09%
2019/03/28	0	0.00	2	78.75	78.20	-2	532	-0.38%
2019/03/27	0	0.00	7	79.71	79.90	-7	527	-1.33%
2019/03/26	0	0.00	30	79.90	80.00	-30	530	-5.66%
2019/03/25	1	78.60	0	0.00	78.50	1	526	0.19%
2019/03/22	0	81.30	0	0.00	81.70	0	527	0.00%
2019/03/21	1	82.30	1	82.70	82.40	0	531	0.00%
2019/03/20	0	0.00	5	82.64	82.30	-5	533	-0.94%
2019/03/19	1	82.40	2	80.65	82.40	-1	526	-0.19%
2019/03/15	3	79.10	1	79.30	79.10	2	492	0.41%
2019/03/14	2	78.40	0	0.00	78.20	2	490	0.41%
2019/03/11	0	0.00	4	76.50	77.20	-4	513	-0.78%
2019/03/08	1	77.00	0	0.00	77.30	1	520	0.19%
2019/03/06	0	0.00	1.5	78.50	79.00	-1.5	517	-0.29%
2019/03/05	1	79.20	8	79.18	79.00	-7	518	-1.35%
2019/03/04	0	0.00	1	79.60	79.60	-1	516	-0.19%
2019/02/27	3	78.57	1	79.00	78.70	2	513	0.39%
2019/02/26	3	78.77	0	0.00	79.00	3	510	0.59%
2019/02/25	1	80.00	104	79.80	79.90	-103	502	-20.51%	大賣/鉅額交易
2019/02/22	5	76.90	0	0.00	78.20	5	482	1.04%
2019/02/21	0	0.00	4	76.20	76.40	-4	467	-0.86%
2019/02/20	1	76.30	2	76.35	75.90	-1	465	-0.21%
2019/02/19	5	77.70	1	77.70	76.40	4	459	0.87%
2019/02/18	2	77.15	1	77.20	77.20	1	451	0.22%
2019/02/14	1	75.70	0	0.00	75.50	1	434	0.23%
2019/02/13	1	75.80	1	75.80	75.20	0	427	0.00%
2019/01/17	1	74.10	0	0.00	75.00	1	421	0.24%
2019/01/16	1	75.50	0	0.00	74.00	1	412	0.24%
2019/01/15	109	75.00	2	75.50	73.80	107	378	28.30%	大買/鉅額交易
2019/01/14	0	0.00	2	72.70	73.00	-2	340	-0.59%
2019/01/08	0	0.00	1	68.60	68.60	-1	324	-0.31%
2019/01/03	0	0.00	3	69.90	69.50	-3	339	-0.88%
2019/01/02	4	70.00	0	0.00	69.80	4	348	1.15%
2018/12/27	34	69.54	0	0.00	69.30	34	357	9.52%
2018/12/25	2	68.90	0	0.00	69.10	2	361	0.55%
2018/12/22	1	71.60	5	70.88	71.20	-4	357	-1.12%
2018/12/21	0	0.00	4	72.10	71.80	-4	373	-1.07%
2018/12/19	3	72.80	4	73.00	72.80	-1	388	-0.26%
2018/12/18	5	73.76	0	0.00	74.00	5	389	1.28%
2018/12/17	25	74.98	4	74.55	74.40	21	392	5.35%
2018/12/14	3	73.90	0	0.00	73.90	3	376	0.80%
2018/12/12	4	71.63	1	72.30	71.70	3	355	0.84%
2018/12/10	0	0.00	4	69.20	69.50	-4	352	-1.14%
2018/12/06	1	69.30	0	0.00	69.30	1	354	0.28%
2018/12/05	2	72.15	0	0.00	71.90	2	352	0.57%
2018/12/03	4	73.50	57	73.21	75.30	-53	349	-15.17%
2018/11/21	3	69.23	0	0.00	69.30	3	334	0.90%
2018/11/20	2	70.00	0	0.00	69.90	2	333	0.60%
2018/11/14	1	70.30	0	0.00	70.70	1	333	0.30%
2018/11/12	6	68.33	6	68.23	68.50	0	336	0.00%
2018/11/09	0	0.00	14	68.61	68.40	-14	338	-4.13%
2018/11/08	0	0.00	10	69.90	69.40	-10	340	-2.94%
2018/11/05	0	0.00	2	70.30	69.80	-2	353	-0.57%
2018/11/02	11	68.34	2	68.50	69.10	9	351	2.56%
2018/10/31	0.6	65.50	0.2	65.50	65.30	0.4	352	0.11%
2018/10/30	3	65.07	0	0.00	64.70	3	362	0.83%
2018/10/26	2	65.05	35	66.33	64.70	-33	365	-9.03%
2018/10/17	0	0.00	1	72.40	70.70	-1	357	-0.28%
2018/10/16	1	72.00	0	0.00	71.70	1	356	0.28%
2018/10/11	1	68.10	1	69.40	68.60	0	348	0.00%
2018/10/09	4	75.00	0	0.00	74.20	4	335	1.19%
2018/10/08	1	78.70	7	77.26	78.00	-6	328	-1.83%
2018/10/05	2	78.55	4	78.70	78.50	-2	328	-0.61%
2018/10/04	0	0.00	4	80.50	80.80	-4	323	-1.24%
2018/10/01	0	0.00	1	84.40	84.90	-1	312	-0.32%
2018/09/28	0	0.00	50	84.40	84.10	-50	309	-16.15%
2018/09/27	54	106.05	2	105.75	105.50	52	295	17.61%
2018/09/26	3	109.17	4	108.38	107.00	-1	282	-0.35%
2018/09/25	4	109.25	11	107.36	109.00	-7	275	-2.55%
2018/09/21	9	106.94	0	0.00	107.00	9	268	3.35%
2018/09/19	1	103.50	5	104.00	104.00	-4	259	-1.54%
2018/09/14	5	102.50	0	0.00	104.00	5	257	1.94%
2018/09/13	1	100.00	2	100.75	100.00	-1	256	-0.39%
2018/09/12	2	101.50	6	100.25	101.50	-4	255	-1.56%
2018/09/11	6	102.00	0	0.00	102.50	6	252	2.38%
2018/09/10	3	103.83	113	104.03	103.00	-110	251	-43.70%	大賣/鉅額交易
2018/09/07	2	111.00	15	111.50	108.50	-13	248	-5.22%
2018/09/05	0	0.00	2	111.00	113.00	-2	242	-0.82%
2018/08/31	70	112.00	0	0.00	112.00	70	243	28.76%
2018/08/30	184	112.00	3	111.67	112.00	181	247	73.18%	大買/鉅額交易
2018/08/28	21	112.00	0	0.00	112.00	21	251	8.34%
2018/08/27	1	111.50	0	0.00	112.00	1	251	0.40%
2018/08/24	1	111.00	0	0.00	109.50	1	251	0.40%
2018/08/20	50	110.54	3	111.00	109.00	47	253	18.57%
2018/08/17	50	111.45	0	0.00	111.00	50	251	19.88%
2018/08/16	2	110.00	0	0.00	111.00	2	251	0.80%
2018/08/15	0	0.00	2	110.50	111.00	-2	251	-0.79%
2018/08/14	2	112.50	0	0.00	112.00	2	249	0.80%
2018/08/13	5	112.90	0	0.00	112.00	5	245	2.04%
2018/08/08	4	114.63	0	0.00	115.50	4	231	1.73%
2018/08/07	2	115.00	4	115.63	114.50	-2	228	-0.87%
2018/08/03	0	0.00	1	113.00	113.50	-1	217	-0.46%
2018/08/02	0	0.00	1	112.50	112.00	-1	215	-0.46%
2018/08/01	3	112.00	1	112.00	112.00	2	221	0.90%
2018/07/31	1	112.00	4	111.13	112.00	-3	231	-1.30%
2018/07/30	0	0.00	1	110.50	110.50	-1	235	-0.42%
2018/07/26	0	0.00	3	112.00	112.50	-3	238	-1.26%
2018/07/25	3	112.00	4	111.63	112.00	-1	243	-0.41%
2018/07/24	14	110.29	0	0.00	111.50	14	256	5.46%
2018/07/20	1	110.00	0	0.00	110.00	1	277	0.36%
2018/07/19	3	110.00	0	0.00	110.00	3	287	1.04%
2018/07/18	2	108.25	4	108.00	108.50	-2	295	-0.68%
2018/07/17	3	108.50	0	0.00	108.00	3	299	1.00%
2018/07/16	4	109.88	3	110.00	109.50	1	301	0.33%
2018/07/13	2	109.50	0	0.00	110.00	2	308	0.65%
2018/07/12	0	0.00	11	106.95	107.50	-11	310	-3.54%
2018/07/11	1	107.50	6	106.50	107.00	-5	323	-1.54%
2018/07/10	24	105.60	0	0.00	106.50	24	333	7.21%
2018/07/09	1	106.00	10	105.85	106.50	-9	351	-2.56%
2018/07/06	2	105.75	0	0.00	106.00	2	403	0.50%
2018/07/05	6	106.50	8	105.56	105.00	-2	424	-0.47%
2018/07/04	2	107.50	1	107.00	107.00	1	432	0.23%
2018/07/03	1	108.00	4	107.50	107.00	-3	440	-0.68%
2018/07/02	4	108.50	13	108.19	108.00	-9	441	-2.04%
2018/06/29	2	107.50	8	107.31	108.00	-6	444	-1.35%
2018/06/28	1	107.50	4	106.88	106.50	-3	448	-0.67%
2018/06/27	2	107.50	4	106.50	107.00	-2	451	-0.44%
2018/06/26	4	106.75	10	106.50	106.00	-6	454	-1.32%
2018/06/25	0	0.00	6	107.00	107.50	-6	454	-1.32%
2018/06/22	9	107.11	26	106.40	107.50	-17	462	-3.68%
2018/06/21	17	107.59	8	107.13	107.50	9	463	1.94%
2018/06/20	2	105.00	2	104.50	105.50	0	466	0.00%
2018/06/19	6	104.17	3	104.00	104.50	3	472	0.64%
2018/06/15	18	106.31	1	106.50	105.50	17	486	3.49%
2018/06/14	2	108.75	3	108.50	107.50	-1	483	-0.21%
2018/06/13	5	109.30	3	108.50	109.00	2	498	0.40%
2018/06/12	9	109.78	26	109.31	109.00	-17	506	-3.35%
2018/06/11	2	110.50	6	109.50	109.50	-4	511	-0.78%
2018/06/08	16	111.00	17	110.26	109.50	-1	513	-0.19%
2018/06/07	23	111.74	20	111.50	111.50	3	521	0.57%
2018/06/06	30	110.47	20	110.00	110.00	10	531	1.88%
2018/06/05	0	0.00	12	108.38	108.00	-12	532	-2.25%
2018/06/04	10	109.20	0	0.00	108.50	10	561	1.78%
2018/06/01	6	107.75	0	0.00	108.00	6	579	1.03%
2018/05/31	1	107.50	0	0.00	106.50	1	584	0.17%
2018/05/29	0	0.00	1	108.50	108.00	-1	581	-0.17%
2018/05/28	1	109.50	0	0.00	109.00	1	580	0.17%
2018/05/25	0	0.00	1	109.50	108.50	-1	581	-0.17%
2018/05/24	1	109.50	2	109.00	108.50	-1	580	-0.17%
2018/05/23	3	108.33	0	0.00	110.00	3	580	0.52%
2018/05/22	1	108.50	3	109.00	108.50	-2	578	-0.35%
2018/05/18	0	0.00	2	108.75	108.50	-2	574	-0.35%
2018/05/17	1	109.50	3	108.50	109.00	-2	583	-0.34%
2018/05/16	2	110.00	20	109.70	109.00	-18	584	-3.08%
2018/05/15	0	0.00	2	110.50	110.00	-2	588	-0.34%
2018/05/14	12	110.54	7	111.00	110.50	5	597	0.84%
2018/05/11	31	111.53	11	111.27	110.50	20	597	3.35%
2018/05/10	2	111.00	12	110.71	112.00	-10	597	-1.67%
2018/05/09	21	111.14	93	111.17	110.00	-72	597	-12.06%
2018/05/08	20	113.88	2	112.50	112.50	18	590	3.05%
2018/05/07	0	0.00	61	110.14	110.00	-61	580	-10.50%
2018/05/04	1	110.50	3	110.33	110.50	-2	577	-0.35%
2018/05/03	0	0.00	48	110.64	111.00	-48	577	-8.31%
2018/05/02	0	0.00	13	110.19	111.50	-13	575	-2.26%
2018/04/30	43	111.52	30	111.32	111.50	13	570	2.28%
2018/04/27	21	111.69	16	111.88	112.50	5	557	0.90%
2018/04/26	5	114.00	18	113.31	112.00	-13	544	-2.39%
2018/04/25	106	114.16	7	114.50	113.50	99	536	18.44%	大買/
2018/04/24	6	113.42	0	0.00	114.50	6	529	1.13%
2018/04/20	0	0.00	3	113.67	114.00	-3	523	-0.57%
2018/04/19	43	114.21	18	114.31	114.50	25	523	4.77%
2018/04/18	52	114.79	8	114.69	114.50	44	518	8.48%
2018/04/17	0	0.00	8	115.13	114.00	-8	514	-1.56%
2018/04/16	8	116.88	2	115.50	116.00	6	505	1.19%
2018/04/13	110	116.06	71	116.62	116.50	39	500	7.80%	大買/
2018/04/12	93	116.43	26	115.69	117.00	67	488	13.73%
2018/04/11	20	112.70	4	111.88	113.50	16	445	3.59%
2018/04/10	1	110.50	5	110.50	109.50	-4	443	-0.90%
2018/04/09	10	109.90	1	108.00	112.00	9	456	1.97%
2018/04/03	0	0.00	1	107.00	107.50	-1	449	-0.22%
2018/04/02	2	108.00	1	107.00	108.00	1	450	0.22%
2018/03/31	1	107.50	0	0.00	107.00	1	451	0.22%
2018/03/29	1	108.00	0	0.00	108.00	1	447	0.22%
2018/03/28	0	0.00	2	107.00	107.00	-2	447	-0.45%
2018/03/27	5	108.20	14	108.61	108.50	-9	449	-2.00%
2018/03/26	10	106.50	1	105.50	106.50	9	445	2.02%
2018/03/23	0	0.00	27	104.41	105.00	-27	445	-6.06%
2018/03/22	17	108.41	45	107.63	106.50	-28	444	-6.30%
2018/03/21	18	108.53	6	109.50	107.50	12	440	2.73%
2018/03/20	2	111.50	12	110.63	110.50	-10	426	-2.35%
2018/03/19	25	112.28	36	111.51	111.00	-11	426	-2.58%
2018/03/16	114	109.66	11	108.50	110.00	103	414	24.87%	大買/鉅額交易
2018/03/15	12	109.13	9	108.83	108.50	3	408	0.73%
2018/03/14	12	109.50	6	109.42	109.00	6	409	1.47%
2018/03/13	5	112.30	22	111.34	110.50	-17	414	-4.11%
2018/03/12	16	109.97	8	108.81	110.50	8	436	1.83%
2018/03/09	6	108.50	35	107.81	108.00	-29	431	-6.72%
2018/03/08	28	109.38	17	109.00	107.50	11	440	2.49%
2018/03/07	34	105.19	4	105.63	106.00	30	420	7.14%
2018/03/06	4	100.50	0	0.00	101.50	4	414	0.97%
2018/03/02	0	0.00	1	100.00	100.00	-1	448	-0.22%
2018/02/26	0	0.00	3	100.50	101.00	-3	467	-0.64%
2018/02/23	0	0.00	2	100.00	100.00	-2	470	-0.42%
2018/02/22	2	100.50	0	0.00	100.00	2	480	0.42%
2018/02/09	0	0.00	2	94.10	97.60	-2	508	-0.39%
2018/02/08	0	0.00	1	97.70	97.80	-1	508	-0.20%
2018/02/07	0	0.00	1	98.80	98.10	-1	511	-0.20%
2018/02/06	0	0.00	6	100.77	97.60	-6	509	-1.18%
2018/02/05	0	0.00	2	101.00	102.00	-2	505	-0.40%
2018/01/31	0	0.00	5	105.30	106.00	-5	561	-0.89%
2018/01/30	2	109.00	0	0.00	107.00	2	583	0.34%
2018/01/25	0	0.00	2	108.00	107.50	-2	631	-0.32%
2018/01/24	0	0.00	2	107.00	108.50	-2	664	-0.30%
2018/01/19	0	0.00	9	108.72	108.50	-9	750	-1.20%
2018/01/18	3	110.00	3	109.83	109.00	0	793	0.00%
2018/01/17	6	110.50	0	0.00	109.50	6	835	0.72%
2018/01/15	0	0.00	2	108.00	109.00	-2	938	-0.21%
2018/01/12	2	108.50	0	0.00	108.00	2	979	0.20%
2018/01/10	0	0.00	4	107.50	108.50	-4	1,347	-0.30%
2018/01/09	1	108.50	0	0.00	108.50	1	1,354	0.07%
2018/01/08	1	109.00	4	108.50	107.50	-3	1,375	-0.22%
2018/01/05	2	110.00	6	108.92	110.00	-4	1,404	-0.28%
2018/01/04	10	109.30	3	108.83	108.00	7	1,431	0.49%
2018/01/03	9	107.44	1	105.50	107.50	8	1,421	0.56%
2018/01/02	0	0.00	1	104.50	104.50	-1	1,408	-0.07%