晶相光 (3530)-永豐金券商分點個股進出

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

晶相光

(3530)

可現股當沖

股價
90.6
漲跌
▲0.2
漲幅
+0.22%
成交量
103張
產業
上市半導體類股
392人加入追蹤

立即追蹤
本地時間:13:30(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

晶相光 (3530)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	2	90.50	2	91.10	90.40	0	330	0.00%
2024/11/19	17	91.56	0	0.00	91.40	17	333	5.09%
2024/11/18	27	90.24	6	90.77	90.30	21	332	6.31%
2024/11/15	1.1	92.60	4	92.55	91.60	-2.9	333	-0.88%
2024/11/14	2.1	91.70	5	91.68	91.50	-2.9	333	-0.88%
2024/11/13	1	94.00	2	94.70	94.60	-1	330	-0.30%
2024/11/12	2	96.10	0	0.00	94.70	2	330	0.61%
2024/11/08	2	101.25	2	101.00	97.40	0	324	0.00%
2024/11/07	7.1	105.62	1	107.00	102.50	6.1	313	1.94%
2024/11/06	17	102.44	13	102.69	103.00	4	263	1.52%
2024/11/05	1	94.20	1	94.70	93.70	0	239	0.00%
2024/11/04	1	96.00	0	0.00	96.20	1	242	0.41%
2024/11/01	0	0.00	1	97.00	97.90	-1	250	-0.40%
2024/10/29	0	0.00	5	98.80	98.70	-5	255	-1.96%
2024/10/28	6	101.00	11	100.27	100.00	-5	252	-1.98%
2024/10/25	0	0.00	3	99.30	99.00	-3	247	-1.21%
2024/10/24	1	99.00	0	0.00	99.00	1	249	0.40%
2024/10/22	1	103.50	0	102.50	101.50	1	246	0.41%
2024/10/21	0	0.00	3	97.40	101.00	-3	239	-1.25%
2024/10/18	3	98.07	0	0.00	96.50	3	238	1.26%
2024/10/17	1	98.80	0	0.00	98.80	1	241	0.41%
2024/10/16	0	0.00	4	98.85	99.00	-4	247	-1.61%
2024/10/11	1	98.30	1	98.00	98.00	0	257	0.00%
2024/10/09	0	0.00	1	99.00	98.00	-1	259	-0.39%
2024/10/08	3	101.00	0	0.00	101.00	3	258	1.16%
2024/10/04	3	95.83	2	95.85	95.90	1	263	0.38%
2024/09/30	2	99.20	1	99.40	98.30	1	266	0.38%
2024/09/27	2	100.00	4.1	99.34	99.70	-2.1	266	-0.79%
2024/09/26	3	100.27	0.1	99.00	97.20	2.9	256	1.13%
2024/09/25	5	100.76	4	101.00	101.00	1	236	0.42%
2024/09/20	1	91.60	0	0.00	90.60	1	226	0.44%
2024/09/19	5	90.78	1.1	89.78	91.40	4	228	1.73%
2024/09/18	1	87.30	0	0.00	87.20	1	231	0.43%
2024/09/13	2	88.50	0	0.00	88.50	2	295	0.68%
2024/09/12	0	0.00	132	87.35	89.00	-132	300	-43.93%	大賣/鉅額交易
2024/09/11	1	85.20	0	0.00	85.00	1	299	0.33%
2024/09/10	1	84.60	2	85.65	84.40	-1	309	-0.32%
2024/09/06	1	86.20	2	86.35	85.90	-1	319	-0.31%
2024/09/05	2.1	86.19	3	86.33	85.90	-0.9	324	-0.28%
2024/09/04	1	86.60	1	85.00	85.00	0	332	0.00%
2024/08/29	1	90.40	1	91.20	91.30	0	340	0.00%
2024/08/26	3	92.70	2	91.95	92.00	1	349	0.29%
2024/08/23	1	91.70	1	92.70	93.30	0	360	0.00%
2024/08/21	1	93.50	0	0.00	93.00	1	368	0.27%
2024/08/20	1	91.00	1	91.90	91.50	0	368	0.00%
2024/08/19	1	90.30	1	90.90	90.90	0	390	0.00%
2024/08/16	2	88.90	1	89.40	89.50	1	393	0.25%
2024/08/15	2	87.75	2	87.15	87.20	0	393	0.00%
2024/08/14	5	88.40	0	0.00	87.30	5	395	1.26%
2024/08/13	6	86.28	0	0.00	86.40	6	400	1.50%
2024/08/12	1	85.88	1	86.30	85.80	0	416	0.01%
2024/08/09	1	84.10	2	84.10	84.10	-1	419	-0.24%
2024/08/08	2	83.20	2	83.10	82.40	0	419	0.00%
2024/08/07	1	83.00	2.2	82.40	85.20	-1.2	419	-0.27%
2024/08/06	3	78.97	2.7	78.30	79.20	0.3	417	0.07%
2024/08/05	1	80.80	1	80.77	79.60	0	413	-0.01%
2024/08/02	4.1	89.79	10	90.66	88.40	-6	407	-1.46%
2024/07/31	0	0.00	1	92.90	92.50	-1	405	-0.25%
2024/07/30	0	0.00	0	90.60	93.00	0	410	0.00%
2024/07/29	2	93.54	2.2	92.36	91.20	-0.2	411	-0.04%
2024/07/26	0	0.00	4	96.85	96.00	-4	407	-0.98%
2024/07/23	1.2	98.93	2.1	98.32	98.90	-0.9	406	-0.21%
2024/07/22	3	97.20	0	0.00	95.90	3	407	0.74%
2024/07/17	2	107.25	7.3	108.32	108.00	-5.3	397	-1.33%
2024/07/16	0.5	106.00	6	106.75	105.50	-5.5	389	-1.41%
2024/07/15	1.1	103.73	1	104.50	104.00	0.1	387	0.03%
2024/07/08	2	101.00	0	0.00	100.50	2	391	0.51%
2024/07/04	0	0.00	1	104.00	103.50	-1	386	-0.26%
2024/07/03	0	0.00	1	103.00	104.00	-1	393	-0.25%
2024/07/02	0	0.00	0.1	104.00	102.50	-0.1	399	-0.02%
2024/07/01	9	106.00	0	0.00	104.00	9	413	2.17%
2024/06/28	2	104.50	0	0.00	103.50	2	421	0.47%
2024/06/27	0	0.00	2	103.50	104.00	-2	454	-0.44%
2024/06/26	0	104.50	0	0.00	104.50	0	482	0.00%
2024/06/24	0	0.00	0.4	108.12	107.00	-0.4	478	-0.08%
2024/06/21	4.1	112.11	4.8	111.92	110.00	-0.7	478	-0.14%
2024/06/20	4	112.38	2.3	111.83	112.00	1.7	466	0.37%
2024/06/19	1	105.00	0	0.00	103.50	1	427	0.23%
2024/06/18	0	0.00	0.2	107.03	107.00	-0.2	431	-0.03%
2024/06/17	2	109.00	4	105.50	108.50	-2	434	-0.46%
2024/06/14	4	106.63	0	0.00	105.50	4	435	0.92%
2024/06/12	0.3	104.00	1	108.00	103.50	-0.7	446	-0.16%
2024/06/11	0	0.00	1.2	105.50	106.50	-1.2	451	-0.27%
2024/06/06	0	0.00	13	102.69	102.50	-13	458	-2.83%
2024/06/04	0	105.00	0	0.00	104.00	0	500	0.00%
2024/05/31	3	103.50	0	0.00	103.50	3	581	0.52%
2024/05/30	1	104.50	0	0.00	103.50	1	629	0.16%
2024/05/28	1	106.50	0.3	105.50	105.50	0.8	687	0.11%
2024/05/27	0.1	103.50	1	103.50	104.00	-0.9	780	-0.12%
2024/05/24	2	103.75	2	104.00	103.00	0	920	0.00%
2024/05/23	1	107.50	3	105.67	104.50	-2	995	-0.20%
2024/05/22	0	0.00	2.1	101.00	101.00	-2.1	986	-0.21%
2024/05/21	2	98.00	1	98.50	98.60	1	997	0.10%
2024/05/20	1	99.00	0	0.00	99.20	1	1,009	0.10%
2024/05/17	2.2	99.57	5	100.30	99.60	-2.8	1,044	-0.27%
2024/05/16	11	101.50	1	101.50	101.50	10	1,076	0.93%
2024/05/15	0	0.00	3	95.51	97.20	-3	1,123	-0.27%
2024/05/10	0	0.00	4	92.35	93.80	-4	1,635	-0.24%
2024/05/09	1.1	94.21	0	0.00	93.50	1.1	1,800	0.06%
2024/05/08	2	93.90	4.3	94.52	95.20	-2.3	1,846	-0.13%
2024/05/07	0	0.00	0	93.80	93.90	0	1,878	0.00%
2024/05/06	3	93.83	3.1	93.73	93.70	-0.1	1,890	0.00%
2024/05/03	1	93.60	1	95.80	93.60	0	1,895	0.00%
2024/05/02	2	93.65	2.2	93.77	93.60	-0.2	1,904	-0.01%
2024/04/29	0	0.00	1	95.20	95.40	-1	1,970	-0.05%
2024/04/26	8	94.33	7	93.96	93.50	1	1,999	0.05%
2024/04/25	2.1	93.78	1.1	92.88	94.10	1	2,199	0.04%
2024/04/24	1	94.10	1	94.90	94.20	0	2,294	0.00%
2024/04/19	3.7	94.08	1	93.80	93.10	2.7	2,385	0.11%
2024/04/18	2	96.65	3	97.77	96.40	-1	2,380	-0.04%
2024/04/17	2	96.90	3	98.43	97.90	-1	2,381	-0.04%
2024/04/16	2.4	96.82	1	96.80	96.20	1.4	2,384	0.06%
2024/04/15	1.4	100.68	1.1	101.38	99.50	0.3	2,387	0.01%
2024/04/12	1	104.50	0	0.00	104.00	1	2,392	0.04%
2024/04/11	2.1	105.51	2.2	106.86	105.50	-0.1	2,420	0.00%
2024/04/10	0	0.00	10	107.70	106.00	-10	2,422	-0.41%
2024/04/09	3	106.67	1	108.00	107.50	2	2,426	0.08%
2024/04/08	1	107.00	0	0.00	105.50	1	2,423	0.04%
2024/04/03	5	112.40	2	109.25	108.00	3	2,420	0.12%
2024/04/02	0	111.50	1.1	111.46	110.00	-1.1	2,411	-0.04%
2024/04/01	8.1	113.06	8.3	113.16	111.00	-0.2	2,412	-0.01%
2024/03/29	3.3	110.38	4.1	112.47	111.00	-0.9	2,450	-0.04%
2024/03/28	2	106.00	0	0.00	106.50	2	2,435	0.08%
2024/03/27	1	106.00	0	0.00	106.00	1	2,436	0.04%
2024/03/26	0.1	106.50	1	105.50	105.50	-0.9	2,441	-0.04%
2024/03/25	0.2	109.05	1	108.00	109.00	-0.8	2,442	-0.03%
2024/03/22	0	0.00	2	107.25	106.50	-2	2,444	-0.08%
2024/03/21	3	109.17	2.2	109.63	107.50	0.9	2,451	0.03%
2024/03/20	1	109.50	0	0.00	108.00	1	2,451	0.04%
2024/03/19	4	108.50	2.1	108.93	107.00	1.9	2,458	0.08%
2024/03/18	1	105.58	6.4	107.87	109.00	-5.4	2,456	-0.22%
2024/03/15	1.2	103.30	4.5	102.85	103.50	-3.2	2,475	-0.13%
2024/03/14	2.5	105.90	120.1	106.72	105.00	-117.5	2,497	-4.71%	大賣/鉅額交易
2024/03/13	2.3	107.30	0.2	106.00	107.50	2.1	2,508	0.08%
2024/03/12	0.2	111.50	1.5	109.52	111.00	-1.3	2,507	-0.05%
2024/03/11	1.5	108.35	3.4	107.59	110.50	-1.9	2,526	-0.08%
2024/03/08	122.1	108.50	5.5	109.30	107.00	116.6	2,527	4.61%	大買/鉅額交易
2024/03/07	7.9	114.42	9.1	114.75	111.50	-1.2	2,521	-0.05%
2024/03/06	5.7	119.67	22.8	118.72	116.00	-17.1	2,508	-0.68%
2024/03/05	9.9	124.05	31	123.77	124.00	-21.1	2,528	-0.84%
2024/03/04	8.5	132.44	3.6	132.78	130.50	4.9	2,605	0.19%
2024/03/01	16	134.03	8.2	132.56	135.00	7.9	2,627	0.30%
2024/02/29	21.2	136.04	32.4	135.91	134.50	-11.2	2,659	-0.42%
2024/02/27	40	131.51	24.1	131.81	129.50	15.9	2,692	0.59%
2024/02/26	7.1	127.02	5.6	127.89	129.50	1.5	2,645	0.06%
2024/02/23	3.6	119.16	1	120.00	118.00	2.6	2,621	0.10%
2024/02/22	3	118.49	5	118.46	119.50	-2	2,617	-0.08%
2024/02/21	1	119.01	1	119.50	118.50	0	2,618	0.00%
2024/02/20	5.8	121.53	5.1	119.39	120.00	0.7	2,628	0.03%
2024/02/19	20.2	122.92	5	121.90	122.00	15.2	2,599	0.58%
2024/02/16	4.7	127.16	8	126.31	125.50	-3.3	2,583	-0.13%
2024/02/15	25.5	123.73	25	124.00	122.50	0.5	2,547	0.02%
2024/02/05	243.7	128.13	211.3	125.94	123.50	32.5	2,513	1.29%	大買/大賣/
2024/02/02	100.3	132.40	94	132.17	136.50	6.3	2,278	0.28%
2024/02/01	86.4	121.97	88.6	121.85	124.50	-2.2	2,071	-0.11%
2024/01/31	5.1	113.10	13	113.27	113.50	-7.9	1,924	-0.41%
2024/01/30	10	109.80	12.7	110.39	110.50	-2.7	1,914	-0.14%
2024/01/29	3.2	108.68	8	109.00	109.00	-4.8	1,891	-0.26%
2024/01/26	6	105.75	4	106.13	105.00	2	1,893	0.11%
2024/01/25	7	106.79	9	108.22	106.00	-2	1,899	-0.11%
2024/01/24	17	111.26	20.1	109.35	110.00	-3	1,914	-0.16%
2024/01/23	4	109.00	12	109.58	111.00	-8	1,940	-0.41%
2024/01/22	8.4	109.12	18	107.92	109.00	-9.6	2,056	-0.47%
2024/01/19	78	111.22	58	112.63	107.50	20	2,062	0.97%
2024/01/18	12.3	108.81	23.4	109.06	112.50	-11.1	1,868	-0.59%
2024/01/17	9.4	102.96	1	101.50	102.50	8.4	1,787	0.47%
2024/01/16	20.2	107.32	25	107.28	104.50	-4.8	1,796	-0.27%
2024/01/15	5.2	107.62	14.1	104.37	107.50	-8.9	1,779	-0.50%
2024/01/12	4	101.38	10	101.50	100.50	-6	1,748	-0.34%
2024/01/11	6	102.25	2	103.25	101.50	4	1,753	0.23%
2024/01/10	18	102.86	6	102.58	103.00	12	1,756	0.68%
2024/01/09	9	103.28	7.2	103.70	103.00	1.9	1,775	0.10%
2024/01/08	6	103.50	9	104.89	103.50	-3	1,773	-0.17%
2024/01/05	6.2	103.83	13	104.23	104.50	-6.9	1,778	-0.39%
2024/01/04	0	0.00	1	100.00	98.70	-1	1,786	-0.06%
2024/01/03	0	0.00	17	100.16	99.30	-17	1,799	-0.94%
2024/01/02	5	100.90	0.2	101.28	100.50	4.8	1,867	0.26%
2023/12/29	1	103.00	11	103.50	103.00	-10	1,921	-0.52%
2023/12/28	5.1	104.50	4	105.50	104.50	1.1	1,954	0.06%
2023/12/27	11	105.41	13	105.46	106.00	-2	1,944	-0.10%
2023/12/26	12.3	107.36	19	107.16	105.50	-6.7	1,930	-0.35%
2023/12/25	24	101.69	6	100.17	101.50	18	1,855	0.97%
2023/12/22	3	98.97	1	98.60	98.60	2	1,839	0.11%
2023/12/21	1	97.20	2	97.70	97.20	-1	1,835	-0.05%
2023/12/20	0	0.00	1	100.00	98.00	-1	1,829	-0.05%
2023/12/19	2	99.75	0.2	98.00	98.80	1.8	1,822	0.10%
2023/12/18	4	101.75	0.2	102.33	100.50	3.9	1,810	0.21%
2023/12/15	32	104.42	2	103.75	103.00	30	1,798	1.67%
2023/12/14	4	105.13	4.3	105.95	104.50	-0.3	1,789	-0.02%
2023/12/13	4.2	105.36	6.2	105.97	104.00	-2	1,775	-0.11%
2023/12/12	7.5	105.73	6.3	110.21	105.50	1.2	1,766	0.07%
2023/12/11	6	108.25	4	109.38	109.50	2	1,738	0.12%
2023/12/08	5	105.60	37	104.39	107.00	-32	1,704	-1.88%
2023/12/07	2	104.25	0	0.00	104.00	2	1,684	0.12%
2023/12/06	8.7	107.57	1	105.50	105.50	7.7	1,671	0.46%
2023/12/05	2	104.00	0	0.00	104.50	2	1,645	0.12%
2023/12/04	4.7	107.98	6	106.25	105.50	-1.3	1,630	-0.08%
2023/12/01	2.3	107.35	2	108.25	107.50	0.3	1,606	0.02%
2023/11/30	8	107.88	6	106.67	106.50	2	1,589	0.13%
2023/11/29	55	109.40	14.2	110.71	113.00	40.8	1,523	2.68%
2023/11/28	3	105.00	37	104.57	107.00	-34	1,397	-2.43%
2023/11/27	41.4	121.05	5.2	111.81	106.50	36.2	1,350	2.68%
2023/11/24	51.2	117.53	51	118.13	118.00	0.2	1,268	0.02%
2023/11/22	2	99.20	4	102.25	106.50	-2	1,038	-0.19%
2023/11/21	1	97.80	2	98.00	96.90	-1	983	-0.10%
2023/11/20	0	0.00	0	98.00	97.20	0	974	0.00%
2023/11/17	90.2	99.27	4	98.28	98.00	86.2	957	9.00%
2023/11/16	70.1	96.07	2.5	95.76	95.60	67.6	932	7.25%
2023/11/15	2	96.85	1	96.50	95.60	1	924	0.11%
2023/11/14	7	96.03	49	95.81	96.90	-42	902	-4.65%
2023/11/13	17.5	94.30	4	94.48	94.80	13.5	875	1.54%
2023/11/10	12	91.07	10	90.41	90.20	2	851	0.23%
2023/11/09	9	93.52	14	94.18	93.10	-5	841	-0.59%
2023/11/08	17	94.68	16	95.82	94.80	1	833	0.12%
2023/11/07	6	97.27	2.2	95.64	95.30	3.8	812	0.47%
2023/11/06	2	89.60	0.1	91.69	91.60	1.9	776	0.25%
2023/11/03	13	90.51	1	89.41	89.60	12	764	1.57%
2023/11/02	18	91.07	0	0.00	91.20	18	749	2.41%
2023/11/01	13	91.25	1.1	91.85	90.20	11.9	735	1.62%
2023/10/31	24.1	96.94	18	97.41	91.40	6.1	709	0.85%
2023/10/30	25	99.22	21.6	99.69	101.50	3.4	640	0.53%
2023/10/27	1	92.30	5.3	97.04	97.90	-4.3	515	-0.82%
2023/10/26	1.1	89.92	2.1	90.53	89.00	-1	495	-0.19%
2023/10/25	4.2	92.52	2	92.85	92.10	2.2	486	0.45%
2023/10/24	5.1	90.10	2.4	91.81	89.50	2.7	467	0.58%
2023/10/23	2	92.25	10	90.83	90.20	-8	450	-1.78%
2023/10/20	1	86.40	7	86.00	86.50	-6	423	-1.42%
2023/10/19	8.5	88.47	0	0.00	88.50	8.5	416	2.04%
2023/10/17	4	90.03	11	90.14	86.80	-7	401	-1.74%
2023/10/16	1.1	88.98	1	89.00	88.90	0.1	376	0.04%
2023/10/13	8	89.73	0.1	89.70	89.10	8	369	2.15%
2023/10/12	3.1	87.09	25	89.63	90.80	-21.9	349	-6.26%
2023/10/11	12.4	86.62	4	87.80	86.50	8.4	310	2.72%
2023/10/06	19	92.43	13.2	89.25	88.50	5.8	292	2.00%
2023/10/05	38	85.64	10	88.49	89.20	28	219	12.77%
2023/10/04	5	79.38	7	79.77	81.10	-2	159	-1.25%
2023/10/03	1	73.80	1	74.40	73.80	0	122	0.00%
2023/10/02	0	0.00	1	74.00	74.00	-1	123	-0.81%
2023/09/28	0	0.00	1	74.20	73.40	-1	124	-0.80%
2023/09/27	2	73.65	0	0.00	73.70	2	125	1.60%
2023/09/25	0	0.00	1	75.70	75.90	-1	127	-0.79%
2023/09/22	1	73.20	1	73.60	74.20	0	126	0.00%
2023/09/21	1	73.90	1	73.60	74.00	0	127	0.00%
2023/09/18	0.2	75.30	1	75.80	75.20	-0.8	129	-0.65%
2023/09/15	2	76.20	1	75.60	75.20	1	129	0.77%
2023/09/14	0	0.00	2	75.30	75.10	-2	129	-1.55%
2023/09/12	2	73.90	2	74.10	74.00	0	128	0.00%
2023/09/11	0	0.00	2	74.85	74.20	-2	129	-1.55%
2023/09/08	2	75.45	0	0.00	75.10	2	132	1.53%
2023/09/07	1	75.10	1	76.70	75.40	0	132	0.00%
2023/09/06	2	74.30	3	74.47	74.70	-1	129	-0.77%
2023/09/05	2	77.10	1	76.50	75.10	1	128	0.78%
2023/09/04	0	73.00	0	0.00	72.60	0	117	0.00%
2023/08/31	0	72.00	1	71.90	71.80	-1	118	-0.85%
2023/08/30	1	71.30	0	0.00	71.50	1	118	0.85%
2023/08/29	1	70.11	2	70.85	71.30	-1	118	-0.82%
2023/08/25	1	71.90	2	72.55	71.30	-1	118	-0.84%
2023/08/24	1	70.60	1	70.40	69.50	0	117	0.00%
2023/08/23	5	69.58	0	0.00	69.50	5	117	4.25%
2023/08/16	1	69.90	4	69.98	70.00	-3	119	-2.52%
2023/08/15	2	70.80	0	0.00	70.20	2	118	1.68%
2023/08/14	1	71.10	1	70.50	70.00	0	119	0.00%
2023/08/10	1	72.40	0	0.00	71.40	1	119	0.84%
2023/08/09	0	0.00	1	74.50	73.60	-1	117	-0.85%
2023/08/08	2	73.90	2	74.30	73.60	0	117	0.00%
2023/08/07	1	75.50	0	0.00	75.40	1	115	0.87%
2023/08/04	1	76.30	2	76.30	76.10	-1	114	-0.87%
2023/08/02	5	76.52	1	76.90	75.50	4	113	3.54%
2023/08/01	3	78.57	1	79.70	78.90	2	106	1.88%
2023/07/31	2	78.15	3	78.97	80.30	-1	96	-1.04%
2023/07/28	1	73.00	0	0.00	73.00	1	80	1.25%
2023/07/26	1	74.60	1	73.60	72.90	0	80	0.00%
2023/07/25	8	76.99	5	76.16	75.80	3	79	3.78%
2023/07/21	0	0.00	1	73.50	73.60	-1	75	-1.32%
2023/07/20	1	73.60	1	72.60	73.70	0	77	0.00%
2023/07/19	0	0.00	0.1	72.20	71.70	-0.1	77	-0.12%
2023/07/18	1	72.20	2	72.80	72.20	-1	79	-1.25%
2023/07/17	3	71.87	3.2	72.49	72.50	-0.2	81	-0.24%
2023/07/14	0	0.00	1	72.20	72.60	-1	81	-1.23%
2023/07/13	1	73.20	0	0.00	71.70	1	81	1.23%
2023/07/11	1	75.20	1	75.30	75.30	0	80	0.00%
2023/07/07	2	75.85	2	76.00	76.00	0	84	0.00%
2023/07/06	1	78.10	0	0.00	77.60	1	84	1.18%
2023/07/04	0	0.00	2	77.85	78.20	-2	89	-2.24%
2023/07/03	2	77.50	0	0.00	77.40	2	91	2.19%
2023/06/29	1	78.20	1	78.90	78.00	0	91	0.00%
2023/06/28	2	78.35	0	0.00	78.20	2	90	2.20%
2023/06/26	0	0.00	0	79.50	79.20	0	90	0.00%
2023/06/21	0	0.00	1	79.50	80.30	-1	90	-1.10%
2023/06/15	1	82.00	0	0.00	81.40	1	103	0.96%
2023/06/14	1	83.00	3	83.00	82.00	-2	105	-1.89%
2023/06/13	1	80.40	1	80.50	80.30	0	108	0.00%
2023/06/12	1	79.40	0	0.00	79.70	1	108	0.92%
2023/06/07	1.3	78.54	1	79.80	79.80	0.3	117	0.25%
2023/05/29	1	80.20	1	80.90	80.70	0	147	0.00%
2023/05/23	2	79.30	2	79.40	79.30	0	164	0.00%
2023/05/17	7	79.30	0	0.00	79.60	7	170	4.10%
2023/05/05	2	77.60	0	0.00	77.60	2	188	1.06%
2023/04/27	1	78.60	1	79.40	79.00	0	213	0.00%
2023/04/26	1	78.43	0	0.00	79.90	1	213	0.48%
2023/04/25	2	80.60	0	0.00	78.90	2	214	0.93%
2023/04/24	0	0.00	1	81.90	81.30	-1	212	-0.47%
2023/04/13	0	0.00	1	87.80	87.50	-1	246	-0.41%
2023/04/10	2	89.80	2	87.60	87.30	0	239	0.00%
2023/04/07	2	87.80	2	88.05	88.10	0	236	0.00%
2023/04/06	3	86.23	2	86.90	86.50	1	233	0.43%
2023/03/27	0	87.00	0	0.00	84.50	0	230	0.00%
2023/03/20	0	83.70	3	82.97	83.30	-3	218	-1.37%
2023/03/17	1	81.50	0	0.00	81.50	1	217	0.46%
2023/03/16	3	82.27	3	84.10	82.30	0	215	0.00%
2023/03/15	2	84.70	0	0.00	84.80	2	212	0.94%
2023/03/14	0	0.00	5	84.08	85.00	-5	213	-2.34%
2023/03/13	2	83.70	0	0.00	85.00	2	214	0.93%
2023/03/10	0	88.90	0	0.00	86.20	0	213	0.00%
2023/03/09	4.1	91.99	0	0.00	89.90	4.1	212	1.95%
2023/03/08	4	91.60	2	92.85	91.60	2	208	0.96%
2023/03/07	0	87.30	0	0.00	87.00	0	188	0.00%
2023/03/06	1	86.70	1	87.30	86.30	0	188	0.00%
2023/03/03	0	90.40	0	0.00	84.50	0	186	0.00%
2023/03/01	0	86.45	0	0.00	86.60	0	185	0.00%
2023/02/24	0	89.30	0	0.00	85.90	0	184	0.00%
2023/02/23	4	88.00	4	86.88	88.50	0	179	0.00%
2023/02/22	1	84.00	0	0.00	83.90	1	171	0.59%
2023/02/17	0	85.40	0	0.00	85.00	0	174	0.00%
2023/02/16	0	0.00	4	84.98	85.40	-4	174	-2.30%
2023/02/15	0	84.30	0	0.00	82.80	0	171	0.00%
2023/02/14	0	0.00	6	83.60	83.90	-6	171	-3.51%
2023/02/10	1	84.00	0	0.00	82.50	1	169	0.59%
2023/02/09	3	86.27	0	0.00	85.50	3	168	1.78%
2023/02/08	0	0.00	1	86.00	86.40	-1	166	-0.60%
2023/02/07	0	84.20	0	0.00	84.70	0	163	0.00%
2023/02/06	2	83.80	0	0.00	84.10	2	162	1.23%
2023/02/01	0	0.00	3	82.60	83.90	-3	152	-1.96%
2023/01/30	0	78.70	0	0.00	77.10	0	139	0.00%
2023/01/17	0	80.50	0	0.00	76.00	0	137	0.00%
2023/01/16	1	77.00	2	76.40	76.40	-1	136	-0.73%
2023/01/13	0	0.00	0	77.46	76.50	0	136	-0.01%
2023/01/12	0	79.00	0	0.00	78.10	0	135	0.00%
2023/01/10	2	80.60	1	81.20	80.10	1	135	0.74%
2023/01/09	2	81.50	3	82.37	81.50	-1	134	-0.74%
2023/01/06	11	82.16	8	81.40	79.50	3	127	2.35%
2022/12/30	0	72.20	0	0.00	71.50	0	103	0.00%
2022/12/21	9	73.67	0	0.00	73.50	9	113	7.93%
2022/12/20	0	0.00	4	74.50	74.20	-4	115	-3.46%
2022/12/14	1	77.20	0	0.00	77.30	1	117	0.85%
2022/12/12	10	76.70	0	0.00	77.30	10	118	8.42%
2022/12/06	1	79.20	0	0.00	79.30	1	118	0.85%
2022/12/05	0	0.00	2	81.30	82.00	-2	116	-1.72%
2022/12/02	0	80.40	0	0.00	80.20	0	114	0.00%
2022/12/01	0	0.00	2	80.95	80.10	-2	115	-1.73%
2022/11/24	0	78.80	0	0.00	78.00	0	136	0.00%
2022/11/22	0	76.80	0	0.00	75.00	0	136	0.00%
2022/11/18	0	0.00	7	77.94	77.50	-7	137	-5.08%
2022/11/16	3	77.73	0	0.00	77.50	3	137	2.18%
2022/11/08	2	74.50	0	0.00	73.20	2	143	1.39%
2022/10/27	0	68.00	0	68.90	69.70	0	167	0.00%
2022/10/25	0	66.00	0	0.00	64.60	0	187	0.00%
2022/10/19	1	68.80	1	69.50	68.00	0	200	0.00%
2022/10/18	4	68.15	0	0.00	69.30	4	201	1.99%
2022/10/13	0	65.00	0	0.00	62.00	0	220	0.01%
2022/09/30	0	69.70	0	0.00	71.20	0	330	0.01%
2022/09/28	0	74.80	0	0.00	69.90	0	336	0.01%
2022/09/27	0	75.45	0	0.00	75.40	0	337	0.00%
2022/09/26	0	79.37	0.1	77.00	74.90	0	338	-0.01%
2022/09/23	0	81.70	0	0.00	80.20	0	340	0.00%
2022/09/20	0	0.00	0	82.30	82.20	0	346	0.00%
2022/09/13	0	84.50	0	0.00	82.60	0	355	0.00%
2022/09/08	0	0.00	12	82.63	83.20	-12	360	-3.33%
2022/09/07	0	82.30	0	0.00	82.10	0	361	0.00%
2022/09/06	1	84.40	0	0.00	84.20	1	360	0.28%
2022/09/05	8	87.31	0	0.00	87.00	8	358	2.23%
2022/09/02	6	92.15	0	0.00	92.00	6	353	1.70%
2022/09/01	0	88.60	0	0.00	88.60	0	345	0.00%
2022/08/29	0	87.10	0	0.00	86.60	0	344	0.00%
2022/08/25	0	0.00	1	89.00	88.30	-1	347	-0.29%
2022/08/18	0	0.00	1	90.30	90.30	-1	353	-0.28%
2022/08/17	1	89.90	0	90.80	89.90	1	352	0.28%
2022/08/16	1	92.20	0	0.00	90.60	1	353	0.28%
2022/08/12	1	92.30	2	91.75	91.00	-1	351	-0.28%
2022/08/09	0	0.00	1	86.50	86.50	-1	341	-0.29%
2022/08/08	2	87.30	15	86.87	88.00	-13	341	-3.81%
2022/08/05	15	90.49	0	92.70	89.00	15	341	4.39%
2022/08/03	0	89.10	0	0.00	88.10	0	339	0.00%
2022/08/02	2	91.40	0	0.00	90.20	2	339	0.59%
2022/07/22	0	91.30	0	0.00	91.10	0	421	0.00%
2022/07/18	8	96.20	7	95.01	93.10	1	465	0.21%
2022/07/15	1	88.50	15	86.49	94.00	-14	413	-3.38%
2022/07/14	15	85.29	1	85.50	85.50	14	393	3.56%
2022/07/07	0	80.00	0	0.00	83.30	0	468	0.00%
2022/07/06	0	0.00	0.2	83.20	80.50	-0.2	557	-0.03%
2022/07/05	1.1	83.66	0	0.00	84.30	1.1	561	0.20%
2022/07/01	0	87.80	0	0.00	82.60	0	572	0.01%
2022/06/30	0	88.60	0	0.00	88.50	0	571	0.01%
2022/06/28	0	95.00	0	0.00	94.80	0	572	0.00%
2022/06/24	4	96.20	1	95.30	94.20	3	579	0.52%
2022/06/23	0.1	95.09	0	0.00	93.50	0.1	582	0.02%
2022/06/22	1.1	97.20	0	0.00	95.40	1.1	585	0.19%
2022/06/21	0.2	98.27	0	0.00	100.00	0.2	586	0.04%
2022/06/20	0	94.00	0	0.00	93.40	0	593	0.00%
2022/06/17	0	0.00	1	100.50	98.30	-1	594	-0.17%
2022/06/16	0	0.00	1	102.50	101.00	-1	595	-0.17%
2022/06/15	0	0.00	0.1	107.00	105.50	-0.1	599	-0.01%
2022/06/14	0	0.00	0.1	107.44	107.00	-0.1	611	-0.02%
2022/06/13	0	0.00	0.2	110.00	108.00	-0.2	618	-0.03%
2022/06/06	1.1	115.53	0.1	116.00	115.50	0.9	641	0.15%
2022/06/01	0	122.50	0	0.00	122.00	0	660	0.00%
2022/05/30	0	123.00	1	123.00	123.00	-1	669	-0.15%
2022/05/27	0.2	121.50	0	121.50	120.50	0.2	673	0.03%
2022/05/20	0	0.00	0	124.50	123.50	0	740	0.00%
2022/05/19	1	121.00	0	0.00	122.00	1	743	0.14%
2022/05/13	0	0.00	1.1	120.62	122.50	-1.1	768	-0.14%
2022/05/12	5	121.00	0	0.00	120.50	5	779	0.64%
2022/05/10	1	121.50	5	120.80	121.00	-4	795	-0.50%
2022/05/09	0	0.00	3	123.17	122.50	-3	809	-0.37%
2022/05/06	0	0.00	3.4	122.79	124.50	-3.4	814	-0.42%
2022/05/05	7.4	125.65	6	127.67	125.00	1.4	818	0.17%
2022/05/04	59	129.64	58.5	130.14	126.50	0.5	807	0.07%
2022/05/03	0.1	117.00	1	117.50	119.00	-0.9	775	-0.12%
2022/04/29	1	119.47	0	0.00	118.50	1	780	0.13%
2022/04/28	4.4	121.51	2	121.00	121.50	2.4	774	0.31%
2022/04/27	5	120.40	3	120.33	120.50	2	755	0.26%
2022/04/26	8.8	120.55	11	120.50	120.50	-2.2	730	-0.30%
2022/04/25	11	120.50	3.2	120.50	120.50	7.8	729	1.07%
2022/04/22	2	120.75	0	0.00	121.00	2	706	0.28%
2022/04/21	0	121.00	2	120.50	121.00	-2	714	-0.28%
2022/04/20	0	121.00	0	0.00	121.00	0	712	0.00%
2022/04/18	1	120.50	0	0.00	120.50	1	719	0.14%
2022/04/15	2	121.00	0.2	120.52	120.50	1.8	720	0.25%
2022/04/14	0	120.00	1	120.50	120.50	-1	719	-0.14%
2022/04/13	6	120.33	1.6	120.32	120.50	4.4	716	0.61%
2022/04/12	17.4	119.32	8	119.63	120.00	9.4	706	1.33%
2022/04/08	0	0.00	2	99.60	100.00	-2	628	-0.32%
2022/04/07	0.2	99.95	1	100.50	97.20	-0.8	630	-0.12%
2022/03/31	0	0.00	0	102.00	101.50	0	636	0.00%
2022/03/30	0	104.00	1	102.00	103.00	-1	642	-0.15%
2022/03/25	0	0.00	2	102.50	102.50	-2	659	-0.30%
2022/03/24	3	103.67	0	0.00	103.50	3	663	0.45%
2022/03/15	0	97.30	0	0.00	95.20	0	721	0.00%
2022/03/14	0	99.70	4	98.90	99.40	-4	743	-0.54%
2022/03/11	0	0.00	1	99.90	100.00	-1	793	-0.13%
2022/03/10	1.6	102.50	1	102.00	102.50	0.6	823	0.07%
2022/03/08	2	97.20	2	101.50	97.20	0	947	0.00%
2022/03/07	2	100.00	0	0.00	100.00	2	955	0.21%
2022/03/04	2	105.50	3	105.67	105.50	-1	964	-0.10%
2022/03/03	2	107.50	0	0.00	107.50	2	994	0.20%
2022/03/02	1	107.50	2	108.25	108.50	-1	1,033	-0.10%
2022/03/01	1	106.00	0	106.50	109.00	1	1,049	0.09%
2022/02/24	0	0.00	2	103.00	103.50	-2	1,100	-0.18%
2022/02/23	1	109.00	2	110.25	108.50	-1	1,163	-0.09%
2022/02/22	5.1	107.45	4	109.50	105.50	1.1	1,203	0.09%
2022/02/18	1	114.50	1	114.98	115.00	0	1,349	0.00%
2022/02/16	3	113.33	2	112.75	113.50	1	1,483	0.07%
2022/02/14	2	111.50	40	111.46	110.50	-38	1,546	-2.46%
2022/02/10	1	116.50	200	116.39	116.00	-199	1,625	-12.24%	大賣/鉅額交易
2022/02/09	1	117.50	15	117.60	119.00	-14	1,664	-0.84%
2022/02/08	2	119.50	1	116.50	119.00	1	1,688	0.06%
2022/01/26	0	0.00	1	115.50	114.50	-1	1,847	-0.05%
2022/01/25	1	118.00	1	117.00	115.50	0	1,897	0.00%
2022/01/24	4	113.13	4	114.38	116.00	0	1,925	0.00%
2022/01/21	0	0.00	2	120.25	118.00	-2	1,954	-0.10%
2022/01/19	1	120.50	0	0.00	120.00	1	2,250	0.04%
2022/01/18	2	125.50	0	0.00	122.00	2	2,289	0.09%
2022/01/14	0	123.00	1	121.00	123.00	-1	2,310	-0.04%
2022/01/13	1	119.50	0	0.00	119.00	1	2,325	0.04%
2022/01/12	1	120.08	2	122.00	120.50	-1	2,359	-0.04%
2022/01/11	0	0.00	62	123.48	123.00	-62	2,380	-2.60%
2022/01/10	1	126.50	0	0.00	124.50	1	2,383	0.04%
2022/01/07	4	124.13	5	124.80	124.50	-1	2,389	-0.04%
2022/01/06	1	126.50	3	127.67	126.50	-2	2,387	-0.08%
2022/01/05	5.3	129.26	51	129.02	130.00	-45.7	2,390	-1.91%
2022/01/04	1.2	134.08	0	0.00	133.50	1.2	2,373	0.05%
2022/01/03	1	134.50	0	0.00	134.50	1	2,378	0.04%
2021/12/30	2	138.25	0	0.00	136.50	2	2,391	0.08%
2021/12/29	5	137.50	1	137.50	137.50	4	2,404	0.17%
2021/12/28	1	138.00	0	0.00	137.00	1	2,451	0.04%
2021/12/27	1	137.00	0	0.00	136.50	1	2,476	0.04%
2021/12/24	1	138.50	0	0.00	137.00	1	2,498	0.04%
2021/12/22	0	0.00	3	137.83	137.00	-3	2,522	-0.12%
2021/12/21	2	135.75	0	0.00	136.00	2	2,535	0.08%
2021/12/17	0.2	134.50	1	134.00	134.00	-0.8	2,577	-0.03%
2021/12/16	1	138.50	6	137.83	137.00	-5	2,581	-0.19%
2021/12/15	2	136.75	1	136.50	137.00	1	2,586	0.04%
2021/12/14	1	134.00	4	133.63	133.00	-3	2,600	-0.12%
2021/12/13	0	0.00	3	138.33	138.00	-3	2,616	-0.11%
2021/12/10	2	139.00	0	0.00	139.00	2	2,642	0.08%
2021/12/09	1	141.50	4	142.25	140.50	-3	2,666	-0.11%
2021/12/08	1	144.50	0	0.00	144.00	1	2,672	0.04%
2021/12/07	24	145.67	30	144.88	144.50	-6	2,684	-0.22%
2021/12/06	8	144.44	5	144.40	144.00	3	2,689	0.11%
2021/12/03	16	146.38	21	147.79	146.00	-5	2,749	-0.18%
2021/12/02	5	138.60	1	137.00	137.50	4	2,716	0.15%
2021/12/01	3	139.00	3	140.67	141.00	0	2,863	0.00%
2021/11/30	36.1	141.50	35	142.00	143.00	1.1	3,033	0.03%
2021/11/29	1	133.50	0	0.00	140.00	1	3,084	0.03%
2021/11/26	5	139.20	3	139.00	138.00	2	3,133	0.06%
2021/11/25	14	146.07	1.1	149.81	145.50	12.9	3,128	0.41%
2021/11/24	36	146.68	2	146.75	147.50	34	3,163	1.07%
2021/11/23	20	148.73	17	149.03	147.50	3	3,203	0.09%
2021/11/22	12	153.83	29	153.05	153.00	-17	3,227	-0.53%
2021/11/19	61	152.44	91	152.59	148.00	-30	3,237	-0.93%
2021/11/18	29	152.05	45	153.12	152.00	-16	3,258	-0.49%
2021/11/17	113	150.19	79	149.38	150.00	34	3,235	1.05%	大買/
2021/11/16	3	146.83	7	144.93	144.50	-4	3,223	-0.12%
2021/11/15	96.1	150.50	3	148.33	150.00	93.1	3,229	2.88%
2021/11/12	7	142.93	4	143.63	142.00	3	3,249	0.09%
2021/11/11	7	144.57	3	143.17	142.00	4	3,297	0.12%
2021/11/10	1	138.50	7	138.36	141.00	-6	3,350	-0.18%
2021/11/09	11.1	140.50	1	137.50	141.00	10.1	3,397	0.30%
2021/11/08	3	135.50	0	0.00	135.00	3	3,412	0.09%
2021/11/05	0.2	135.00	0	0.00	135.00	0.2	3,509	0.01%
2021/11/04	11	133.64	1	138.50	137.00	10	3,613	0.28%
2021/11/03	2.2	126.59	8	128.44	130.00	-5.8	3,629	-0.16%
2021/11/02	20	143.00	0	0.00	136.50	20	3,590	0.56%
2021/11/01	0	145.75	0	0.00	143.00	0	3,577	0.00%
2021/10/29	20.1	143.02	1	145.50	141.50	19.1	3,648	0.52%
2021/10/28	45	148.80	32	145.44	142.00	13	3,731	0.35%
2021/10/27	37	147.92	42	149.15	148.50	-5	3,697	-0.14%
2021/10/26	5	150.50	2	145.75	150.50	3	3,612	0.08%
2021/10/22	1	135.50	0	0.00	140.00	1	3,934	0.03%
2021/10/21	1	141.00	2	142.00	136.50	-1	4,086	-0.02%
2021/10/20	43	142.69	43	138.27	138.00	0	4,167	0.00%
2021/10/19	4	139.13	1	138.00	139.00	3	4,414	0.07%
2021/10/18	10	131.50	3	132.50	132.50	7	4,487	0.16%
2021/10/14	11	131.91	3	132.17	133.50	8	4,669	0.17%
2021/10/13	0	0.00	3	129.00	129.50	-3	4,782	-0.06%
2021/10/12	1	132.00	1	131.50	132.00	0	4,959	0.00%
2021/10/08	0	0.00	10	138.00	136.50	-10	5,128	-0.20%
2021/10/07	0	0.00	11	138.05	138.50	-11	5,259	-0.21%
2021/10/06	20	133.00	0	0.00	131.50	20	5,479	0.37%
2021/10/05	2	128.75	2	131.50	136.00	0	5,638	0.00%
2021/10/04	2	131.50	0	0.00	131.50	2	5,895	0.03%
2021/10/01	0	0.00	4	137.88	136.50	-4	6,293	-0.06%
2021/09/30	4	145.75	0	0.00	145.50	4	6,656	0.06%
2021/09/29	0	0.00	10	143.75	141.00	-10	6,863	-0.15%
2021/09/28	1	148.00	0	0.00	147.00	1	7,179	0.01%
2021/09/27	3	151.50	0	0.00	150.50	3	7,445	0.04%
2021/09/24	0	0.00	4.1	153.88	153.00	-4.1	7,637	-0.05%
2021/09/23	1	149.50	1	148.50	148.50	0	7,680	0.00%
2021/09/22	2	150.00	0	0.00	150.00	2	7,754	0.03%
2021/09/17	1	155.50	3	156.00	156.00	-2	7,804	-0.03%
2021/09/15	0	0.00	20	150.00	150.00	-20	8,203	-0.24%
2021/09/14	0	0.00	1	158.50	155.00	-1	8,271	-0.01%
2021/09/13	43	154.97	0	0.00	153.00	43	8,335	0.52%
2021/09/10	5	157.00	0	0.00	158.00	5	8,374	0.06%
2021/09/09	81	156.34	12	152.25	158.50	69	8,398	0.82%
2021/09/08	3	149.67	4	150.25	152.00	-1	8,418	-0.01%
2021/09/07	3	151.33	2	153.50	151.00	1	8,391	0.01%
2021/09/06	1	148.00	42.3	149.63	151.50	-41.3	8,367	-0.49%
2021/09/03	50.3	159.80	46	163.35	157.00	4.3	8,242	0.05%
2021/09/02	1	175.00	0	0.00	173.50	1	8,106	0.01%
2021/09/01	0	0.00	3	178.37	182.00	-3	8,127	-0.04%
2021/08/31	1	174.50	8	176.50	176.50	-7	8,587	-0.08%
2021/08/30	8	174.00	0	0.00	174.00	8	8,890	0.09%
2021/08/27	3	175.35	22	178.95	172.00	-19	9,095	-0.21%
2021/08/26	1	179.50	3	176.67	177.00	-2	9,402	-0.02%
2021/08/25	81	179.23	60	180.54	177.50	21	9,513	0.22%
2021/08/24	7	183.71	9	174.78	172.50	-2	9,545	-0.02%
2021/08/23	2	182.50	0	0.00	180.50	2	9,593	0.02%
2021/08/20	0	0.00	180	171.99	171.50	-180	9,595	-1.88%	大賣/鉅額交易
2021/08/19	0	175.33	0	0.00	171.50	0	9,570	0.00%
2021/08/18	3.1	174.12	3	170.00	179.00	0.1	9,561	0.00%
2021/08/17	5	183.50	1	175.50	170.00	4	9,490	0.04%
2021/08/16	5	181.50	5	184.00	186.50	0	9,425	0.00%
2021/08/13	5	197.20	11	196.64	189.50	-6	9,339	-0.06%
2021/08/12	7	197.79	3	196.81	196.50	4	9,269	0.04%
2021/08/11	13	197.33	19	196.03	189.00	-6	9,208	-0.06%
2021/08/10	37	197.74	21	200.21	201.50	16	9,089	0.18%
2021/08/09	0	0.00	80	188.63	187.00	-80	8,983	-0.89%
2021/08/06	33	197.38	23	199.26	197.00	10	8,921	0.11%
2021/08/05	1	201.00	3	197.67	197.00	-2	8,890	-0.02%
2021/08/04	131	206.03	17	203.24	202.00	114	8,902	1.28%	大買/鉅額交易
2021/08/03	8	209.25	6	208.92	211.00	2	8,836	0.02%
2021/08/02	11	199.77	42	197.63	200.00	-31	8,731	-0.36%
2021/07/30	2.1	202.14	17	197.47	196.50	-14.9	8,683	-0.17%
2021/07/29	11.1	196.84	28.1	195.47	206.00	-17	8,590	-0.20%
2021/07/28	11	197.55	2.1	198.03	197.50	9	8,361	0.11%
2021/07/27	12.2	226.98	1	220.00	219.00	11.2	8,312	0.13%
2021/07/26	0.2	222.38	9	219.02	217.50	-8.9	8,247	-0.11%
2021/07/23	103	237.54	31.1	237.66	224.00	71.9	8,214	0.88%	大買/
2021/07/22	25	217.08	7	218.79	222.00	18	8,118	0.22%
2021/07/21	1	214.00	10	217.25	212.50	-9	8,171	-0.11%
2021/07/20	3.2	222.25	18.1	225.41	216.50	-14.9	8,103	-0.18%
2021/07/19	40	233.49	37.1	236.63	226.00	3	8,014	0.04%
2021/07/16	11	228.41	10.1	231.59	236.00	0.9	7,919	0.01%
2021/07/15	70.1	224.34	16	215.47	230.00	54.1	7,748	0.70%
2021/07/14	15.2	212.16	17	223.53	213.00	-1.9	7,601	-0.02%
2021/07/13	127.1	233.48	2.1	216.05	219.00	125	7,489	1.67%	大買/鉅額交易
2021/07/12	4.1	222.69	6	223.17	222.50	-2	7,274	-0.03%
2021/07/09	24	220.58	82	216.91	217.50	-58	7,116	-0.81%
2021/07/08	104	216.64	32	216.78	212.00	72	6,870	1.05%	大買/
2021/07/07	92.1	210.56	85	211.79	212.50	7.1	6,517	0.11%
2021/07/06	11.1	192.35	33	197.32	193.50	-21.9	6,250	-0.35%
2021/07/05	153	199.14	320	191.29	200.00	-167	6,340	-2.63%	大買/大賣/鉅額交易
2021/07/02	373.2	181.50	324.1	179.74	182.00	49.1	6,096	0.81%	大買/大賣/
2021/07/01	54	167.34	20	165.88	165.50	34	5,839	0.58%
2021/06/30	1	161.50	17	157.29	161.00	-16	5,689	-0.28%
2021/06/29	2	157.00	4	156.75	155.50	-2	5,643	-0.04%
2021/06/28	0	0.00	3	160.67	160.50	-3	5,660	-0.05%
2021/06/25	1	166.00	5	164.30	162.00	-4	5,605	-0.07%
2021/06/24	11	171.91	4	172.25	164.00	7	5,488	0.13%
2021/06/23	0	0.00	3	172.19	179.50	-3	5,174	-0.06%
2021/06/22	1.1	162.37	16.1	155.53	163.50	-15	5,077	-0.30%
2021/06/21	1	176.00	2	168.00	166.00	-1	4,985	-0.02%
2021/06/18	34.1	182.12	4	183.75	184.00	30.1	4,939	0.61%
2021/06/17	88	177.71	13	174.04	181.50	75	4,905	1.53%
2021/06/16	7	169.71	15	165.90	165.00	-8	4,857	-0.16%
2021/06/15	6	170.33	19	167.45	169.50	-13	4,804	-0.27%
2021/06/11	2	169.00	10	168.95	169.00	-8	4,764	-0.17%
2021/06/10	0	0.00	6	164.00	166.50	-6	4,732	-0.13%
2021/06/09	31	169.40	67	160.26	170.00	-36	4,693	-0.77%
2021/06/08	70	168.37	20	164.90	163.00	50	4,611	1.08%
2021/06/07	91	165.40	97.2	165.86	166.50	-6.2	4,091	-0.15%
2021/06/04	97	150.05	73	147.87	151.50	24	3,753	0.64%
2021/06/03	79	137.97	222	138.05	138.00	-143	3,497	-4.09%	大賣/鉅額交易
2021/06/02	37	130.28	23	128.39	133.00	14	3,134	0.45%
2021/06/01	204	128.88	8	124.50	131.00	196	2,968	6.60%	大買/鉅額交易
2021/05/31	33	122.09	4	123.38	119.50	29	2,860	1.01%
2021/05/28	65	118.00	67	117.15	118.00	-2	2,738	-0.07%
2021/05/27	2	108.00	5	108.10	107.50	-3	2,675	-0.11%
2021/05/26	2	110.00	1	104.50	108.00	1	2,649	0.04%
2021/05/25	2	105.00	0	0.00	103.50	2	2,614	0.08%
2021/05/24	1	97.60	0	0.00	99.80	1	2,598	0.04%
2021/05/19	0	0.00	5	95.90	96.60	-5	2,669	-0.19%
2021/05/18	0	0.00	6	91.55	94.30	-6	2,670	-0.22%
2021/05/17	5	92.60	4	86.23	85.80	1	2,663	0.04%
2021/05/14	1	96.00	1	96.90	95.30	0	2,638	0.00%
2021/05/13	2	88.40	13	93.15	94.00	-11	2,621	-0.42%
2021/05/12	12	95.96	10	95.12	91.10	2	2,609	0.08%
2021/05/11	5	101.32	13	102.65	99.80	-8	2,568	-0.31%
2021/05/10	1	109.50	1	109.00	109.50	0	2,549	0.00%
2021/05/07	2	112.75	11	111.36	114.00	-9	2,545	-0.35%
2021/05/06	4	107.25	2	105.50	108.00	2	2,544	0.08%
2021/05/05	1	108.50	2	114.00	107.00	-1	2,536	-0.04%
2021/05/04	4	111.63	118	109.56	112.00	-114	2,529	-4.51%	大賣/鉅額交易
2021/05/03	7	123.64	86	123.15	121.00	-79	2,490	-3.17%
2021/04/29	59	137.75	17	136.35	134.00	42	2,423	1.73%
2021/04/28	131	136.10	25.1	137.20	134.00	105.9	2,383	4.44%	大買/鉅額交易
2021/04/27	94	132.55	9.1	134.18	140.00	84.9	2,237	3.79%
2021/04/26	8	124.63	10	125.40	127.50	-2	2,105	-0.09%
2021/04/23	9	121.83	1	122.00	122.00	8	2,132	0.38%
2021/04/22	11	123.09	11.1	123.29	118.50	-0.1	2,375	0.00%
2021/04/21	6	123.92	12	123.96	123.50	-6	2,405	-0.25%
2021/04/20	10	127.15	200	125.86	127.00	-190	2,414	-7.87%	大賣/鉅額交易
2021/04/19	3	125.17	25	125.80	123.00	-22	2,454	-0.90%
2021/04/16	25	128.02	1	129.00	128.00	24	2,446	0.98%
2021/04/15	7	126.07	0	0.00	124.50	7	2,469	0.28%
2021/04/14	6	123.58	20	123.63	122.00	-14	2,512	-0.56%
2021/04/13	2.1	138.76	37.3	132.91	127.00	-35.2	2,667	-1.32%
2021/04/12	55.2	142.53	54.2	140.95	136.00	1	2,764	0.03%
2021/04/09	281	142.35	65	138.92	137.00	216	2,716	7.95%	大買/鉅額交易
2021/04/08	59	127.31	22	126.39	135.00	37	2,426	1.52%
2021/04/07	20.3	122.04	45	122.53	123.00	-24.7	2,360	-1.05%
2021/04/06	51.4	124.98	6	125.50	124.00	45.4	2,372	1.91%
2021/04/01	24	121.10	38	120.61	121.00	-14	2,366	-0.59%
2021/03/31	80	123.03	45	121.54	122.50	35	2,445	1.43%
2021/03/30	11	118.41	1	118.50	118.00	10	2,371	0.42%
2021/03/29	9	117.89	16	118.06	118.00	-7	2,384	-0.29%
2021/03/26	0	0.00	1	113.50	115.00	-1	2,412	-0.04%
2021/03/25	9	112.94	2	113.00	112.50	7	2,456	0.29%
2021/03/24	12	114.50	4	114.50	114.50	8	2,488	0.32%
2021/03/23	2	115.75	11	118.09	115.50	-9	2,548	-0.35%
2021/03/22	7	121.86	16	120.19	119.50	-9	2,578	-0.35%
2021/03/19	17	119.85	5	119.90	119.50	12	2,643	0.45%
2021/03/18	9	117.78	0	0.00	117.50	9	2,715	0.33%
2021/03/17	8	117.50	0	0.00	116.50	8	2,838	0.28%
2021/03/12	0	0.00	2	115.00	114.00	-2	3,092	-0.06%
2021/03/11	0	0.00	21	115.14	115.00	-21	3,125	-0.67%
2021/03/10	4	109.25	0	0.00	109.00	4	3,156	0.13%
2021/03/08	1	110.50	0	0.00	109.00	1	3,239	0.03%
2021/03/05	0	0.00	1	110.00	111.00	-1	3,289	-0.03%
2021/03/04	2	111.00	2	111.00	110.00	0	3,314	0.00%
2021/03/03	1	112.50	1	112.00	114.00	0	3,366	0.00%
2021/03/02	0	0.00	5	115.00	111.50	-5	3,412	-0.15%
2021/02/26	1	115.50	0	0.00	115.00	1	3,825	0.03%
2021/02/25	2	118.00	1	121.00	118.50	1	4,351	0.02%
2021/02/24	6	120.08	6	119.75	118.00	0	4,709	0.00%
2021/02/23	16	124.56	1	121.00	119.50	15	5,222	0.29%
2021/02/22	3	119.17	5	119.40	120.00	-2	5,320	-0.04%
2021/02/19	3	119.50	1	116.00	119.00	2	5,435	0.04%
2021/02/18	2	116.75	2	116.75	117.00	0	5,439	0.00%
2021/02/17	0	0.00	1	113.50	115.00	-1	5,468	-0.02%
2021/02/05	2	110.50	1	110.00	109.00	1	5,474	0.02%
2021/02/04	2	111.25	2	112.00	112.00	0	5,509	0.00%
2021/02/03	1	110.50	3	113.67	110.50	-2	5,533	-0.04%
2021/02/02	2	109.75	0	0.00	111.50	2	5,538	0.04%
2021/02/01	1	107.00	1	108.50	109.50	0	5,547	0.00%
2021/01/29	2	113.50	1	110.00	109.00	1	5,541	0.02%
2021/01/28	2	113.00	1	115.50	113.00	1	5,530	0.02%
2021/01/27	3	113.33	3	114.17	113.50	0	5,528	0.00%
2021/01/26	2	116.50	1	112.00	112.00	1	5,514	0.02%
2021/01/25	0	0.00	56	110.25	115.50	-56	5,492	-1.02%
2021/01/22	5	113.80	4.7	114.15	114.50	0.3	5,463	0.01%
2021/01/21	1	117.00	31	111.29	112.00	-30	5,433	-0.55%
2021/01/20	5	117.80	5	116.40	115.00	0	5,396	0.00%
2021/01/19	2	123.25	2	122.50	121.00	0	5,354	0.00%
2021/01/18	8	122.56	8	121.63	121.50	0	5,337	0.00%
2021/01/15	46	133.52	40	133.39	126.00	6	5,278	0.11%
2021/01/14	27	128.15	1	129.00	129.50	26	5,026	0.52%
2021/01/13	1	125.00	3	125.50	124.50	-2	4,978	-0.04%
2021/01/12	41	126.84	9	124.28	124.50	32	4,954	0.65%
2021/01/11	0	0.00	9	123.17	123.50	-9	4,901	-0.18%
2021/01/08	2	124.25	11	123.23	122.00	-9	4,896	-0.18%
2021/01/07	10.2	129.74	1	130.50	126.50	9.2	4,855	0.19%
2021/01/06	55.5	134.87	29	136.19	127.00	26.5	4,805	0.55%
2021/01/05	34	136.47	88.2	138.46	139.00	-54.2	4,609	-1.17%
2021/01/04	21.2	122.04	12	126.00	126.50	9.2	4,509	0.20%
2020/12/31	1	121.50	207	121.64	121.00	-206	4,466	-4.61%	大賣/鉅額交易
2020/12/30	11	121.00	3	124.00	121.00	8	4,469	0.18%
2020/12/29	2	120.75	2	120.75	120.00	0	4,500	0.00%
2020/12/28	5	123.50	2	123.00	122.00	3	4,474	0.07%
2020/12/25	10	127.40	7	127.29	126.00	3	4,422	0.07%
2020/12/24	25	122.00	31	119.52	119.50	-6	4,312	-0.14%
2020/12/23	0	0.00	7	121.07	122.00	-7	4,285	-0.16%
2020/12/22	205	123.78	5	122.30	118.50	200	4,267	4.69%	大買/鉅額交易
2020/12/21	1	122.50	2	119.50	121.50	-1	4,226	-0.02%
2020/12/18	20	125.50	1	126.00	122.50	19	4,183	0.45%
2020/12/17	0	0.00	1	122.50	123.50	-1	4,150	-0.02%
2020/12/16	13	128.81	2	128.00	128.00	11	4,091	0.27%
2020/12/15	14	129.68	15	129.87	126.00	-1	4,049	-0.02%
2020/12/14	12	136.00	1	137.50	130.50	11	3,998	0.28%
2020/12/11	3	133.17	7	135.50	133.00	-4	3,912	-0.10%
2020/12/10	6	138.67	8	139.81	137.00	-2	3,783	-0.05%
2020/12/09	11	146.82	1	145.50	146.50	10	3,652	0.27%
2020/12/08	30	140.00	38	131.09	141.50	-8	3,579	-0.22%
2020/12/07	6	127.83	52	126.44	129.00	-46	3,520	-1.31%
2020/12/04	0	0.00	2	127.00	127.00	-2	3,488	-0.06%
2020/12/03	29	137.00	21	132.29	135.00	8	3,452	0.23%
2020/12/02	5	136.70	1	133.50	134.50	4	3,460	0.12%
2020/12/01	1	136.00	45	132.63	137.50	-44	3,469	-1.27%
2020/11/30	1	133.00	19	131.47	131.00	-18	3,493	-0.52%
2020/11/27	4	136.13	2.1	135.63	135.00	1.9	3,462	0.06%
2020/11/26	9	130.22	2	133.00	131.00	7	3,402	0.21%
2020/11/25	50.1	131.21	108	132.04	128.00	-57.9	3,348	-1.73%	大賣/
2020/11/24	39	133.18	60	132.77	128.00	-21	2,926	-0.72%
2020/11/23	58	121.66	209	121.04	128.00	-151	2,390	-6.32%	大賣/鉅額交易
2020/11/20	183	115.96	158	116.97	116.50	25	2,019	1.24%	大買/大賣/
2020/11/19	50	106.47	28	110.00	111.50	22	1,487	1.48%
2020/11/18	37	97.07	30	100.68	101.50	7	1,329	0.53%
2020/11/16	17	93.41	2	93.90	92.00	15	1,197	1.25%
2020/11/13	0	0.00	5	91.76	91.30	-5	1,160	-0.43%
2020/11/12	15	91.85	12	92.24	90.50	3	1,142	0.26%
2020/11/11	11	91.01	9	91.02	91.30	2	1,113	0.18%
2020/11/10	4	89.08	6	90.83	89.10	-2	1,087	-0.18%
2020/11/09	3	89.10	1	89.10	89.70	2	1,065	0.19%
2020/11/06	2	87.85	1	88.80	88.00	1	1,057	0.09%
2020/11/05	2	87.30	17	87.51	87.50	-15	1,048	-1.43%
2020/11/04	2	88.10	1	86.90	86.90	1	1,059	0.09%
2020/11/03	0	0.00	1	85.70	85.40	-1	1,049	-0.10%
2020/10/29	5	83.60	0	0.00	84.00	5	1,118	0.45%
2020/10/28	5	85.50	0	0.00	84.50	5	1,114	0.45%
2020/10/27	2	85.80	0	0.00	85.80	2	1,114	0.18%
2020/10/26	5	87.00	0	0.00	85.80	5	1,116	0.45%
2020/10/23	0	0.00	2	87.95	88.20	-2	1,117	-0.18%
2020/10/22	2	88.45	1	87.40	87.80	1	1,130	0.09%
2020/10/21	1	90.10	2	89.00	88.70	-1	1,139	-0.09%
2020/10/19	5	89.76	0	0.00	90.50	5	1,165	0.43%
2020/10/16	4	88.98	0	0.00	88.80	4	1,174	0.34%
2020/10/15	6	88.55	0	0.00	87.50	6	1,183	0.51%
2020/10/14	2	89.00	3	89.70	88.80	-1	1,181	-0.08%
2020/10/13	1	90.40	0	0.00	90.10	1	1,173	0.09%
2020/10/12	12	93.27	22	91.94	90.60	-10	1,163	-0.86%
2020/10/08	2	89.45	5	90.76	89.50	-3	1,104	-0.27%
2020/10/07	1	90.70	4	90.73	89.20	-3	1,092	-0.27%
2020/10/06	36	91.59	31	90.07	89.50	5	1,088	0.46%
2020/10/05	0	0.00	9	87.59	87.90	-9	1,064	-0.85%
2020/09/30	1	84.70	4	84.88	85.00	-3	1,116	-0.27%
2020/09/29	1	83.60	0	0.00	83.60	1	1,216	0.08%
2020/09/28	2	84.40	0	0.00	84.40	2	1,260	0.16%
2020/09/25	2	81.75	3	82.53	83.40	-1	1,318	-0.08%
2020/09/24	3	82.27	19	81.87	81.90	-16	1,339	-1.19%
2020/09/23	3	84.27	1	84.30	84.30	2	1,357	0.15%
2020/09/22	9	84.56	2	84.30	84.20	7	1,416	0.49%
2020/09/21	7	86.60	2	86.20	86.10	5	1,486	0.34%
2020/09/17	21	90.12	12	89.76	88.50	9	1,481	0.61%
2020/09/16	3	86.37	8	86.80	87.60	-5	1,446	-0.35%
2020/09/15	1	85.20	2	85.85	85.00	-1	1,451	-0.07%
2020/09/14	3	84.57	0	0.00	84.50	3	1,453	0.21%
2020/09/11	2	84.25	0	0.00	84.40	2	1,450	0.14%
2020/09/10	10	85.70	7	84.91	84.80	3	1,459	0.21%
2020/09/09	2	86.65	0	0.00	86.60	2	1,457	0.14%
2020/09/08	7	89.53	16	88.99	88.30	-9	1,451	-0.62%
2020/09/07	2	90.85	0	0.00	88.00	2	1,444	0.14%
2020/09/04	18	89.79	6	88.83	91.70	12	1,416	0.85%
2020/09/03	21	87.69	27	88.51	90.50	-6	1,356	-0.44%
2020/09/01	1	81.00	1	81.70	81.60	0	1,288	0.00%
2020/08/31	1	81.40	1	82.00	81.70	0	1,292	0.00%
2020/08/24	0	0.00	20	81.24	81.50	-20	1,340	-1.49%
2020/08/21	10	80.90	2	80.30	81.70	8	1,346	0.59%
2020/08/20	21	80.20	34	80.10	78.80	-13	1,356	-0.96%
2020/08/18	0	0.00	12	86.13	86.20	-12	1,338	-0.90%
2020/08/17	19	86.67	4	85.88	86.20	15	1,339	1.12%
2020/08/14	0	0.00	3	82.43	83.50	-3	1,332	-0.23%
2020/08/12	2	83.30	5	82.88	83.50	-3	1,348	-0.22%
2020/08/11	1	88.10	0	0.00	86.10	1	1,344	0.07%
2020/08/10	3	89.07	16	89.41	88.00	-13	1,359	-0.96%
2020/08/06	0	0.00	8	88.31	88.00	-8	1,374	-0.58%
2020/08/05	16	88.32	10	88.07	89.00	6	1,364	0.44%
2020/08/04	6	85.05	15	84.75	84.70	-9	1,333	-0.67%
2020/08/03	8	82.88	0	0.00	82.50	8	1,337	0.60%
2020/07/30	2	82.80	0	0.00	82.60	2	1,425	0.14%
2020/07/29	2	80.00	2	81.30	81.00	0	1,467	0.00%
2020/07/28	1	81.20	1	78.80	79.10	0	1,476	0.00%
2020/07/27	6	83.20	0	0.00	82.00	6	1,489	0.40%
2020/07/24	13	86.65	5	86.00	84.50	8	1,544	0.52%
2020/07/23	0	0.00	4	86.50	87.30	-4	1,536	-0.26%
2020/07/22	5	88.32	23	88.24	87.80	-18	1,553	-1.16%
2020/07/21	32	87.39	18	88.17	89.00	14	1,541	0.91%
2020/07/20	1	83.50	3	82.80	83.10	-2	1,526	-0.13%
2020/07/17	0	0.00	3	85.40	84.10	-3	1,545	-0.19%
2020/07/16	2	85.25	0	0.00	85.10	2	1,568	0.13%
2020/07/15	2	86.55	3	86.77	86.00	-1	1,575	-0.06%
2020/07/14	5	87.70	11	87.59	86.50	-6	1,602	-0.37%
2020/07/13	2	90.60	10	89.92	89.00	-8	1,605	-0.50%
2020/07/10	7	92.07	6	92.13	89.00	1	1,626	0.06%
2020/07/09	5	98.04	25	97.88	95.40	-20	1,623	-1.23%
2020/07/08	47	94.30	15	96.93	96.10	32	1,574	2.03%
2020/07/07	2	91.45	19	89.53	91.00	-17	1,497	-1.14%
2020/07/06	9	91.58	1	91.30	91.30	8	1,483	0.54%
2020/07/03	7	87.86	12	87.89	87.40	-5	1,464	-0.34%
2020/07/02	14	88.64	7	88.27	88.30	7	1,509	0.46%
2020/07/01	6	87.78	60	87.78	87.30	-54	1,551	-3.48%
2020/06/30	79	84.77	6	84.27	87.20	73	1,597	4.57%
2020/06/29	1	79.30	8	79.55	79.30	-7	1,539	-0.45%
2020/06/24	10	80.81	2	81.40	80.70	8	1,555	0.51%
2020/06/23	2	81.20	45	80.54	80.20	-43	1,587	-2.71%
2020/06/22	53	81.97	3	81.40	82.00	50	1,616	3.09%
2020/06/19	3	80.33	1	81.00	80.40	2	1,644	0.12%
2020/06/18	1	79.20	1	80.00	79.70	0	1,666	0.00%
2020/06/17	3	80.83	62	80.18	79.90	-59	1,685	-3.50%
2020/06/16	58	79.53	2	79.40	81.90	56	1,724	3.25%
2020/06/15	1	78.30	1	78.00	77.40	0	1,741	0.00%
2020/06/12	0	0.00	2	77.60	78.20	-2	1,773	-0.11%
2020/06/11	3	81.13	5	80.50	79.10	-2	1,807	-0.11%
2020/06/10	2	82.30	2	82.95	82.40	0	1,845	0.00%
2020/06/09	2	84.50	1	84.40	83.00	1	1,909	0.05%
2020/06/08	1	83.80	3	84.17	83.60	-2	1,966	-0.10%
2020/06/05	3	83.27	4	83.75	84.00	-1	2,022	-0.05%
2020/06/04	13	83.37	18	83.85	83.30	-5	2,098	-0.24%
2020/06/03	18	82.96	1	82.60	82.70	17	2,287	0.74%
2020/06/02	1	82.60	17	82.24	81.70	-16	2,311	-0.69%
2020/06/01	5	82.10	3	81.27	81.70	2	2,347	0.09%
2020/05/29	13	80.42	10	80.10	79.80	3	2,453	0.12%
2020/05/28	0	0.00	28	80.55	79.10	-28	2,582	-1.08%
2020/05/27	24	82.22	1	81.10	81.30	23	2,610	0.88%
2020/05/26	2	81.25	9	81.04	80.40	-7	2,638	-0.27%
2020/05/25	20	79.64	2	79.40	81.00	18	2,728	0.66%
2020/05/22	0	0.00	11	80.92	79.00	-11	2,805	-0.39%
2020/05/21	13	83.34	5	83.04	82.50	8	2,815	0.28%
2020/05/20	1	80.20	12	80.53	81.40	-11	2,854	-0.39%
2020/05/19	17	80.26	3	80.23	80.50	14	2,980	0.47%
2020/05/18	1	80.10	0	0.00	78.20	1	3,121	0.03%
2020/05/15	3	80.93	13	79.81	80.00	-10	3,264	-0.31%
2020/05/14	11	84.45	8	83.49	81.20	3	3,280	0.09%
2020/05/13	2	87.05	2	87.15	87.10	0	3,268	0.00%
2020/05/12	5	89.44	4	87.60	87.30	1	3,285	0.03%
2020/05/11	3	88.93	2	89.30	88.80	1	3,311	0.03%
2020/05/08	0	0.00	23	89.60	88.30	-23	3,326	-0.69%
2020/05/07	27	89.74	4	89.58	89.50	23	3,336	0.69%
2020/05/06	10	89.10	46	89.70	88.20	-36	3,363	-1.07%
2020/05/05	55	92.91	20	92.39	93.50	35	3,339	1.05%
2020/05/04	7	89.13	0	0.00	89.10	7	3,360	0.21%
2020/04/30	2	91.70	32	92.53	91.50	-30	3,378	-0.89%
2020/04/29	10	93.66	26	93.60	92.30	-16	3,378	-0.47%
2020/04/28	20	90.06	28	88.73	89.90	-8	3,353	-0.24%
2020/04/27	38	89.46	9	88.83	88.80	29	3,359	0.86%
2020/04/24	11	88.06	2	87.30	87.80	9	3,370	0.27%
2020/04/23	4	87.33	15	86.99	86.60	-11	3,424	-0.32%
2020/04/22	20	85.63	3	85.60	87.20	17	3,512	0.48%
2020/04/21	3	85.27	5	88.48	84.60	-2	3,614	-0.06%
2020/04/20	2	89.50	7	88.29	88.80	-5	3,620	-0.14%
2020/04/17	37	90.75	9	89.71	87.60	28	3,676	0.76%
2020/04/16	2	88.05	10	88.39	89.00	-8	3,675	-0.22%
2020/04/15	20	90.56	17	89.42	88.00	3	3,720	0.08%
2020/04/14	12	88.93	6	88.43	88.20	6	3,757	0.16%
2020/04/13	0	0.00	1	88.40	86.50	-1	3,806	-0.03%
2020/04/10	4	88.00	5	86.84	86.10	-1	3,877	-0.03%
2020/04/09	8	87.23	8	87.86	85.10	0	4,017	0.00%
2020/04/07	3	86.60	10	87.29	86.80	-7	4,018	-0.17%
2020/04/06	26	79.82	11	79.61	82.00	15	3,984	0.38%
2020/04/01	10	76.95	30	77.55	77.80	-20	3,941	-0.51%
2020/03/31	10	72.39	6	73.27	73.00	4	3,858	0.10%
2020/03/30	1	67.30	1	70.60	73.00	0	3,844	0.00%
2020/03/27	2	73.85	2	74.45	71.50	0	3,836	0.00%
2020/03/26	6	71.17	5	71.60	73.00	1	3,812	0.03%
2020/03/25	9	71.16	5	70.98	72.20	4	3,794	0.11%
2020/03/24	1	65.10	5	64.50	65.70	-4	3,768	-0.11%
2020/03/23	1	61.00	3	61.00	59.80	-2	3,824	-0.05%
2020/03/20	8	64.58	2	65.50	66.30	6	3,825	0.16%
2020/03/19	2	63.10	3	64.37	62.10	-1	3,844	-0.03%
2020/03/18	3	74.30	5	74.16	68.90	-2	3,930	-0.05%
2020/03/17	3	77.50	2	79.90	74.10	1	3,901	0.03%
2020/03/16	1	84.30	24	84.98	80.90	-23	3,863	-0.60%
2020/03/13	15	87.47	19	86.46	89.80	-4	3,824	-0.10%
2020/03/12	30	95.21	23	97.01	93.30	7	3,792	0.18%
2020/03/11	21	106.00	52	106.61	102.00	-31	3,737	-0.83%
2020/03/10	29	108.16	17	104.59	109.00	12	3,673	0.33%
2020/03/09	64	116.66	49	113.11	105.00	15	3,592	0.42%
2020/03/06	16	113.84	33	111.89	114.00	-17	3,385	-0.50%
2020/03/05	59	113.35	24	111.54	113.50	35	3,348	1.05%
2020/03/04	14	114.36	112	114.10	112.00	-98	3,301	-2.97%	大賣/
2020/03/03	63	113.67	16	112.75	113.00	47	3,189	1.47%
2020/03/02	20	106.35	8	103.56	107.50	12	3,060	0.39%
2020/02/27	4	107.50	34	105.97	104.50	-30	3,030	-0.99%
2020/02/26	9	111.83	70	112.63	108.50	-61	3,021	-2.02%
2020/02/25	98	110.89	24	110.92	112.50	74	2,932	2.52%
2020/02/24	2	106.50	3	107.50	108.00	-1	2,846	-0.04%
2020/02/21	3	109.83	43	109.57	108.50	-40	2,825	-1.42%
2020/02/20	68	115.13	17	115.91	112.50	51	2,775	1.84%
2020/02/19	30	112.55	46	113.22	111.50	-16	2,640	-0.61%
2020/02/18	62	110.80	11	110.32	112.50	51	2,484	2.05%
2020/02/17	5	102.00	0	0.00	102.50	5	2,333	0.21%
2020/02/14	17	99.89	0	0.00	99.50	17	2,298	0.74%
2020/02/13	0	0.00	28	100.69	98.80	-28	2,283	-1.23%
2020/02/12	23	102.72	5	101.60	100.00	18	2,269	0.79%
2020/02/11	4	99.80	0	0.00	100.00	4	2,255	0.18%
2020/02/10	0	0.00	12	97.63	97.50	-12	2,253	-0.53%
2020/02/07	24	100.97	4	100.25	97.80	20	2,247	0.89%
2020/02/06	10	99.13	19	99.27	98.30	-9	2,250	-0.40%
2020/02/05	39	98.67	39	95.44	97.00	0	2,207	0.00%
2020/02/04	25	94.98	9	94.00	96.50	16	2,143	0.75%
2020/02/03	3	90.43	0	0.00	91.00	3	2,113	0.14%
2020/01/31	8	95.13	3	94.93	93.60	5	2,085	0.24%
2020/01/30	3	99.67	19	99.61	99.50	-16	2,049	-0.78%
2020/01/20	0	0.00	41	110.56	110.50	-41	2,021	-2.03%
2020/01/17	4.3	113.10	51	114.41	113.00	-46.7	1,995	-2.34%
2020/01/16	32	114.95	20	113.75	116.00	12	1,939	0.62%
2020/01/15	38	113.51	8	112.94	111.50	30	1,862	1.61%
2020/01/14	11	110.50	16	108.38	109.00	-5	1,736	-0.29%
2020/01/13	12	112.00	25	110.14	108.00	-13	1,699	-0.76%
2020/01/10	12	107.33	26	106.27	108.00	-14	1,634	-0.86%
2020/01/09	72	106.13	37	104.45	108.00	35	1,596	2.19%
2020/01/08	27	108.63	12	107.58	102.50	15	1,537	0.98%
2020/01/07	9	107.72	50	109.84	104.50	-41	1,471	-2.79%
2020/01/06	40	112.78	38	109.18	112.50	2	1,395	0.14%
2020/01/03	53	109.44	15	110.50	110.00	38	1,323	2.87%
2020/01/02	31	103.81	5	104.10	104.00	26	1,179	2.20%
2019/12/31	2	100.00	1	100.50	99.60	1	1,130	0.09%
2019/12/30	4	102.50	6	102.67	100.50	-2	1,123	-0.18%
2019/12/27	9	100.18	8	99.91	100.00	1	1,095	0.09%
2019/12/26	7	99.17	1	99.00	98.10	6	1,093	0.55%
2019/12/25	2	96.40	2	97.00	96.80	0	1,100	0.00%
2019/12/24	0	0.00	1	97.10	96.60	-1	1,185	-0.08%
2019/12/23	0	0.00	14	97.64	97.30	-14	1,256	-1.11%
2019/12/20	0	0.00	11	98.16	96.80	-11	1,289	-0.85%
2019/12/19	2	100.00	31	100.82	100.00	-29	1,395	-2.08%
2019/12/18	62	103.48	2	103.25	102.50	60	1,475	4.07%
2019/12/17	1	99.90	22	99.57	99.20	-21	1,415	-1.48%
2019/12/16	21	100.73	4	100.10	101.50	17	1,422	1.19%
2019/12/13	35	98.72	68	97.19	99.10	-33	1,475	-2.24%
2019/12/12	10	93.48	0	0.00	92.90	10	1,368	0.73%
2019/12/10	1	95.40	2	96.60	95.40	-1	1,388	-0.07%
2019/12/09	0	0.00	15	96.80	96.40	-15	1,407	-1.07%
2019/12/06	2	93.10	4	91.98	92.80	-2	1,381	-0.14%
2019/12/05	1	89.60	1	90.40	89.60	0	1,381	0.00%
2019/12/03	6	90.97	3	90.50	90.30	3	1,392	0.22%
2019/12/02	5	89.20	6	89.60	89.10	-1	1,397	-0.07%
2019/11/28	1	93.00	0	0.00	93.30	1	1,413	0.07%
2019/11/26	1	93.80	1	93.90	94.00	0	1,447	0.00%
2019/11/25	52	99.74	2	95.85	94.10	50	1,487	3.36%
2019/11/22	6	91.20	5	90.24	91.60	1	1,502	0.07%
2019/11/21	1	88.30	0	0.00	88.50	1	1,559	0.06%
2019/11/15	8	89.98	0	0.00	89.90	8	1,759	0.45%
2019/11/14	2	88.90	8	87.95	88.00	-6	1,756	-0.34%
2019/11/13	5	90.06	44	90.18	89.90	-39	1,752	-2.22%
2019/11/12	0	0.00	10	90.02	90.50	-10	1,752	-0.57%
2019/11/11	16	91.41	0	0.00	90.30	16	1,750	0.91%
2019/11/08	10	95.52	19	95.62	95.00	-9	1,750	-0.51%
2019/11/07	21	100.41	7	99.91	99.60	14	1,724	0.81%
2019/11/06	4	98.85	9	98.31	98.00	-5	1,696	-0.29%
2019/11/05	6	101.83	14	101.25	100.50	-8	1,678	-0.48%
2019/11/04	1	94.00	16	93.36	94.00	-15	1,624	-0.92%
2019/11/01	2	91.85	3	92.63	93.10	-1	1,619	-0.06%
2019/10/31	1	92.80	0	0.00	92.70	1	1,615	0.06%
2019/10/30	0	0.00	21	93.60	93.60	-21	1,610	-1.30%
2019/10/29	2	95.15	27	95.16	93.00	-25	1,608	-1.55%
2019/10/28	2	96.70	0	0.00	95.80	2	1,601	0.12%
2019/10/25	4	97.98	1	99.40	97.30	3	1,597	0.19%
2019/10/24	3	98.83	6	98.82	98.60	-3	1,585	-0.19%
2019/10/23	3	97.60	4	97.00	98.40	-1	1,571	-0.06%
2019/10/22	1	95.50	2	95.30	95.00	-1	1,548	-0.06%
2019/10/21	0	0.00	1	93.90	95.50	-1	1,546	-0.06%
2019/10/18	0	0.00	1	97.20	94.40	-1	1,545	-0.06%
2019/10/16	2	98.25	0	0.00	95.70	2	1,535	0.13%
2019/10/15	36	98.18	2	96.40	96.30	34	1,530	2.22%
2019/10/14	1	99.90	5	99.48	98.00	-4	1,515	-0.26%
2019/10/09	1	97.10	61	98.83	98.30	-60	1,507	-3.98%
2019/10/08	11	98.94	4	99.73	98.00	7	1,489	0.47%
2019/10/07	3	103.50	41	103.22	102.50	-38	1,467	-2.59%
2019/10/04	0	0.00	1	101.00	101.00	-1	1,451	-0.07%
2019/10/03	3	99.17	48	100.65	101.50	-45	1,443	-3.12%
2019/10/02	3	101.50	70	101.67	100.50	-67	1,427	-4.69%
2019/10/01	3	103.50	0	0.00	99.70	3	1,400	0.21%
2019/09/27	63	103.43	11	103.91	103.00	52	1,367	3.80%
2019/09/26	12	115.92	70	114.97	114.00	-58	1,276	-4.54%
2019/09/25	66	108.64	1	107.50	113.00	65	1,192	5.45%
2019/09/24	11	113.27	9	113.50	108.00	2	1,146	0.17%
2019/09/23	7	106.07	68	106.85	109.50	-61	1,018	-5.99%
2019/09/20	3	98.93	4	99.70	99.60	-1	916	-0.11%
2019/09/19	7	100.03	2	99.65	98.50	5	902	0.55%
2019/09/18	18	102.52	24	101.50	100.50	-6	878	-0.68%
2019/09/17	2	93.90	6	94.63	96.00	-4	767	-0.52%
2019/09/16	3	95.30	2	96.25	94.00	1	757	0.13%
2019/09/12	1	95.00	3	95.33	96.60	-2	741	-0.27%
2019/09/11	4	93.73	4	94.05	94.00	0	720	0.00%
2019/09/10	2	91.50	3	91.23	92.50	-1	686	-0.15%
2019/09/09	0	0.00	1	89.30	91.60	-1	674	-0.15%
2019/09/06	2	89.30	2	88.90	89.00	0	665	0.00%
2019/09/05	7	90.76	1	92.00	89.90	6	663	0.90%
2019/09/04	1	92.10	0	0.00	91.30	1	663	0.15%
2019/08/29	1	90.60	4	90.20	90.20	-3	621	-0.48%
2019/08/28	5	98.00	0	0.00	94.20	5	594	0.84%
2019/08/27	1	96.40	1	96.90	100.00	0	546	0.00%
2019/08/26	1	97.40	0	0.00	95.20	1	492	0.20%
2019/08/23	7	97.21	20	97.54	95.20	-13	426	-3.05%
2019/08/22	19	89.99	12	92.30	93.80	7	322	2.17%
2019/08/15	2	76.60	2	76.75	76.70	0	216	0.00%
2019/08/14	2	77.10	0	0.00	76.40	2	214	0.93%
2019/08/13	1	77.90	1	76.90	76.60	0	214	0.00%
2019/08/07	0	0.00	3	74.50	74.30	-3	200	-1.50%
2019/08/06	1	70.60	1	71.90	71.60	0	198	0.00%
2019/08/01	9	73.44	1	73.70	73.70	8	205	3.90%
2019/07/30	1	74.20	2	73.25	73.30	-1	205	-0.49%
2019/07/29	1	75.60	0	0.00	74.70	1	203	0.49%
2019/07/25	0	0.00	3	77.20	77.40	-3	201	-1.49%
2019/07/24	10	77.71	0	0.00	78.00	10	200	4.99%
2019/07/23	0	0.00	3	76.00	76.50	-3	199	-1.51%
2019/07/22	11	74.53	1	74.80	74.80	10	200	5.00%
2019/07/19	1	75.20	2	75.65	75.00	-1	200	-0.50%
2019/07/18	0	0.00	1	77.80	75.20	-1	200	-0.50%
2019/07/17	11	77.61	1	77.00	77.00	10	199	5.01%
2019/07/16	1	78.30	3	78.30	77.50	-2	199	-1.00%
2019/07/12	22	80.07	4	80.38	80.00	18	207	8.69%
2019/07/11	1	80.20	1	81.10	80.10	0	214	0.00%
2019/07/10	0	0.00	1	79.70	80.30	-1	213	-0.47%
2019/07/05	4	81.43	4	82.50	81.30	0	216	0.00%
2019/07/04	1	80.40	1	81.50	80.80	0	218	0.00%
2019/07/03	1	83.30	1	82.20	82.20	0	220	0.00%
2019/07/02	1	84.60	0	0.00	84.20	1	219	0.46%
2019/06/28	1	84.90	0	0.00	84.50	1	236	0.42%
2019/06/27	1	84.60	1	85.70	85.40	0	236	0.00%
2019/06/26	3	86.30	3	86.80	85.20	0	232	0.00%
2019/06/25	4	85.63	4	86.60	84.30	0	221	0.00%
2019/06/24	7	85.30	4	85.75	85.00	3	212	1.41%
2019/06/21	1	80.00	2	79.90	79.80	-1	199	-0.50%
2019/06/20	3	79.90	0	0.00	80.70	3	201	1.49%
2019/06/18	0	0.00	1	79.90	79.80	-1	205	-0.49%
2019/06/17	1	80.20	1	81.20	79.00	0	210	0.00%
2019/06/14	1	80.10	0	0.00	80.00	1	223	0.45%
2019/06/13	1	81.00	1	81.40	80.50	0	225	0.00%
2019/06/12	1	81.70	3	81.70	79.30	-2	221	-0.90%
2019/06/11	0	0.00	4	78.50	79.50	-4	214	-1.87%
2019/06/06	0	0.00	1	71.80	71.80	-1	212	-0.47%
2019/06/03	1	72.40	0	0.00	71.60	1	227	0.44%
2019/05/31	1	73.30	1	71.60	73.70	0	230	0.00%
2019/05/30	1	70.80	1	71.40	70.80	0	235	0.00%
2019/05/28	1	71.10	0	0.00	71.10	1	255	0.39%
2019/05/27	0	0.00	1	72.00	71.00	-1	269	-0.37%
2019/05/24	11	71.06	0	0.00	71.00	11	275	3.99%
2019/05/23	41	71.27	1	71.20	70.90	40	292	13.70%
2019/05/22	5	73.96	1	74.30	73.20	4	321	1.25%
2019/05/21	1	73.10	0	0.00	73.10	1	325	0.31%
2019/05/20	2	75.30	0	0.00	73.40	2	333	0.60%
2019/05/15	1	79.70	2	80.85	80.00	-1	405	-0.25%
2019/05/13	5	77.28	1	79.10	80.50	4	485	0.82%
2019/05/10	20	81.00	0	0.00	82.00	20	488	4.09%
2019/05/08	1	85.60	1	86.50	86.50	0	498	0.00%
2019/05/07	0	0.00	11	86.01	86.00	-11	508	-2.16%
2019/05/02	14	87.00	0	0.00	87.00	14	576	2.43%
2019/04/30	26	87.83	1	87.70	88.00	25	583	4.28%
2019/04/29	1	87.10	1	88.00	88.10	0	584	0.00%
2019/04/26	31	87.74	2	87.95	88.30	29	582	4.98%
2019/04/25	1	87.30	0	0.00	87.30	1	579	0.17%
2019/04/18	45	87.37	1	88.10	87.50	44	565	7.78%
2019/04/17	30	87.57	1	88.10	88.80	29	561	5.17%
2019/04/16	1	87.20	0	0.00	86.80	1	552	0.18%
2019/04/15	0	0.00	11	87.83	87.60	-11	551	-1.99%
2019/04/10	1	89.80	0	0.00	89.80	1	548	0.18%
2019/04/09	1	91.70	0	0.00	90.90	1	546	0.18%
2019/04/01	1	88.40	0	0.00	87.50	1	527	0.19%
2019/03/29	26	87.86	0	0.00	88.00	26	525	4.95%
2019/03/26	31	89.91	0	0.00	90.00	31	523	5.92%
2019/03/25	0	0.00	1	89.00	90.20	-1	525	-0.19%
2019/03/21	1	91.70	0	0.00	91.90	1	529	0.19%
2019/03/20	2	90.50	4	90.05	90.10	-2	533	-0.38%
2019/03/19	9	92.83	2	92.60	91.80	7	537	1.30%
2019/03/18	15	86.52	42	86.36	87.20	-27	524	-5.14%
2019/03/14	35	88.62	0	0.00	88.50	35	518	6.75%
2019/03/11	48	88.11	0	0.00	88.50	48	510	9.40%
2019/03/08	1	87.90	0	0.00	88.50	1	508	0.20%
2019/03/07	1	92.80	33	93.04	89.00	-32	505	-6.33%
2019/03/05	0	0.00	19	97.82	93.60	-19	497	-3.82%
2019/03/04	0	0.00	22	98.76	96.50	-22	489	-4.49%
2019/02/27	1	102.00	56	101.08	99.50	-55	482	-11.40%
2019/02/26	1	102.00	36	101.50	100.50	-35	468	-7.47%
2019/02/25	0	0.00	18	100.67	99.90	-18	455	-3.95%
2019/02/22	0	0.00	30	102.38	99.80	-30	454	-6.61%
2019/02/21	0	0.00	40	101.68	100.50	-40	436	-9.16%
2019/02/20	0	0.00	1	96.00	95.50	-1	405	-0.25%
2019/02/15	4	104.13	5	106.60	101.00	-1	373	-0.27%
2019/02/14	2	102.25	1	98.90	102.50	1	335	0.30%
2019/02/13	0	0.00	1	101.00	100.00	-1	312	-0.32%
2019/02/12	0	0.00	4	92.48	97.60	-4	259	-1.54%
2019/02/11	0	0.00	4	88.75	88.80	-4	230	-1.74%
2019/01/30	1	89.60	0	0.00	87.10	1	223	0.45%
2019/01/29	0	0.00	3	88.87	90.80	-3	217	-1.38%
2019/01/28	7	92.53	10	91.97	92.80	-3	207	-1.44%
2019/01/25	13	89.62	5	88.80	93.00	8	197	4.04%
2019/01/24	7	87.50	6	86.50	88.10	1	167	0.60%
2019/01/23	11	85.40	4	84.65	87.60	7	148	4.70%
2019/01/17	0	0.00	10	76.00	75.30	-10	120	-8.29%
2019/01/14	3	76.67	0	0.00	75.30	3	118	2.54%
2019/01/08	1	73.80	0	0.00	74.20	1	114	0.88%
2019/01/07	1	74.70	0	0.00	75.00	1	114	0.87%
2019/01/04	1	73.50	0	0.00	72.00	1	115	0.86%
2019/01/03	1	74.80	0	0.00	74.20	1	117	0.85%
2019/01/02	1	76.20	0	0.00	75.50	1	117	0.85%
2018/12/28	1	76.20	0	0.00	76.50	1	118	0.84%
2018/12/27	2	77.25	0	0.00	76.50	2	121	1.65%
2018/12/26	1	77.70	0	0.00	76.60	1	119	0.83%
2018/12/24	1	80.90	0	0.00	80.80	1	117	0.85%
2018/12/19	1	84.40	0	0.00	84.40	1	114	0.87%
2018/12/18	0	0.00	26	84.16	84.90	-26	114	-22.73%
2018/12/14	0	0.00	11	95.20	92.80	-11	107	-10.21%
2018/12/13	0	0.00	1	88.00	89.00	-1	100	-0.99%
2018/12/12	1	87.80	48	87.46	88.30	-47	94	-49.77%
2018/11/13	1	70.10	0	0.00	72.00	1	111	0.90%
2018/11/09	1	73.50	0	0.00	73.50	1	123	0.81%
2018/11/08	1	75.50	0	0.00	75.50	1	135	0.74%
2018/11/06	3	74.90	0	0.00	75.30	3	143	2.08%
2018/11/02	0	0.00	5	78.60	80.00	-5	165	-3.02%
2018/11/01	13	73.24	21	77.89	78.60	-8	170	-4.69%
2018/10/31	13	71.96	0	0.00	71.50	13	168	7.70%
2018/10/30	8	69.29	0	0.00	69.50	8	172	4.63%
2018/10/29	8	68.85	0	0.00	68.70	8	175	4.55%
2018/10/26	36	69.56	0	0.00	69.00	36	181	19.78%
2018/10/15	1	77.70	0	0.00	76.20	1	337	0.30%
2018/10/12	0	0.00	1	72.30	72.30	-1	365	-0.27%
2018/10/11	1	74.00	0	0.00	74.00	1	388	0.26%
2018/10/05	0	0.00	3	87.67	83.80	-3	473	-0.63%
2018/09/21	0	0.00	1	93.50	93.10	-1	474	-0.21%
2018/09/19	0	0.00	1	94.50	94.00	-1	472	-0.21%
2018/09/11	0	0.00	2	101.50	100.50	-2	469	-0.43%
2018/09/07	25	106.92	0	0.00	104.00	25	466	5.36%
2018/08/31	0	0.00	1	116.00	115.50	-1	462	-0.22%
2018/08/29	3	115.67	0	0.00	116.00	3	459	0.65%
2018/08/28	12	115.50	1	115.00	117.50	11	456	2.41%
2018/08/21	1	112.50	0	0.00	112.50	1	445	0.22%
2018/08/20	26	112.00	5	113.50	112.00	21	450	4.66%
2018/08/17	0	0.00	2	119.00	117.50	-2	447	-0.45%
2018/08/16	2	113.75	14	116.18	116.50	-12	442	-2.71%
2018/08/15	18	130.00	0	0.00	123.00	18	434	4.14%
2018/08/13	0	0.00	2	139.50	138.50	-2	418	-0.48%
2018/08/10	1	148.00	1	147.00	145.00	0	411	0.00%
2018/08/09	1	148.00	1	148.00	154.00	0	402	0.00%
2018/08/08	1	140.00	2	140.50	140.00	-1	387	-0.26%
2018/08/06	26	145.50	0	0.00	145.50	26	378	6.86%
2018/08/03	21	148.62	20	148.50	148.50	1	373	0.27%
2018/08/02	28	148.50	28	148.50	148.50	0	369	0.00%
2018/08/01	31	156.56	30	156.53	156.50	1	362	0.28%
2018/07/30	33	148.61	28	148.50	148.50	5	348	1.43%
2018/07/27	23	149.33	1	148.00	147.50	22	342	6.41%
2018/07/26	3	157.17	10	157.70	153.00	-7	333	-2.10%
2018/07/25	10	157.75	0	0.00	160.00	10	318	3.14%
2018/07/24	4	159.75	8.9	163.60	160.50	-4.9	306	-1.58%
2018/07/23	7	162.43	61	161.40	163.50	-54	291	-18.52%
2018/07/20	75	165.42	50	167.25	171.50	25	268	9.33%
2018/07/19	1	146.50	1	150.00	152.50	0	202	0.00%
2018/07/18	0	0.00	3	150.67	147.50	-3	173	-1.73%
2018/07/17	3	148.00	23	149.00	150.00	-20	148	-13.47%
2018/07/16	16	139.16	67	143.77	146.00	-51	112	-45.35%