順德 (2351)-臺銀證券券商分點個股進出

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

順德

(2351)

可現股當沖

股價
117.0
漲跌
--
漲幅
0.00%
成交量
2,287張
產業
上市半導體類股
584人加入追蹤

立即追蹤
本地時間:13:35(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

順德 (2351)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/23	2	115.00	1.2	117.42	117.00	0.8	1,237	0.07%
2024/05/22	0	0.00	1	117.00	117.00	-1	1,206	-0.08%
2024/05/21	1	118.50	0.2	118.50	118.50	0.8	1,183	0.07%
2024/05/20	4	117.25	1	115.50	115.50	3	1,143	0.26%
2024/05/17	8	120.75	63	118.71	118.50	-55	1,126	-4.88%
2024/05/16	0	0.00	0.2	116.50	116.50	-0.2	1,057	-0.02%
2024/05/15	22	118.45	33.7	116.57	115.00	-11.7	1,030	-1.14%
2024/05/14	10	109.70	0	0.00	109.50	10	954	1.05%
2024/05/10	0	0.00	2	106.50	106.50	-2	924	-0.22%
2024/05/09	2	108.50	1	110.00	107.50	1	909	0.11%
2024/05/08	0	0.00	1	114.00	112.00	-1	882	-0.11%
2024/05/07	1	110.00	0	0.00	109.00	1	836	0.12%
2024/05/06	0	0.00	5.2	112.95	113.00	-5.2	813	-0.64%
2024/05/03	0	0.00	2	107.75	107.50	-2	750	-0.27%
2024/05/02	3	107.17	0	0.00	108.00	3	727	0.41%
2024/04/30	0	0.00	1	106.00	105.50	-1	693	-0.14%
2024/04/29	0	0.00	1	103.00	103.00	-1	657	-0.15%
2024/04/26	1	101.50	0	0.00	100.00	1	645	0.15%
2024/04/25	0	97.50	0	0.00	96.10	0	621	0.00%
2024/04/22	0.2	93.20	0	0.00	93.00	0.2	620	0.04%
2024/04/19	1.2	96.76	0	0.00	96.10	1.2	608	0.19%
2024/04/17	1	101.50	0	0.00	101.50	1	581	0.17%
2024/04/16	0.1	99.42	0	0.00	99.00	0.1	583	0.01%
2024/04/15	0	0.00	0.2	102.00	102.50	-0.2	580	-0.03%
2024/04/09	0.3	104.50	0	0.00	103.50	0.3	616	0.04%
2024/04/03	0	0.00	2	103.00	103.00	-2	593	-0.34%
2024/04/02	0.2	98.00	0	0.00	97.70	0.2	553	0.04%
2024/03/29	0.1	96.50	0	0.00	96.50	0.1	554	0.02%
2024/03/27	0	96.00	0	0.00	95.60	0	562	0.00%
2024/03/26	1	96.01	0	0.00	96.00	1	562	0.18%
2024/03/25	0.1	98.78	0	0.00	98.10	0.1	561	0.02%
2024/03/21	0.1	98.30	0	0.00	97.80	0.1	620	0.02%
2024/03/20	0	98.00	1	98.00	97.60	-1	767	-0.13%
2024/03/15	0	97.80	0	0.00	97.00	0	795	0.00%
2024/03/14	0	0.00	0.1	98.60	98.70	-0.1	797	-0.01%
2024/03/13	3.6	99.96	2	100.00	98.70	1.6	795	0.20%
2024/03/12	0.1	101.50	0	0.00	101.50	0.1	785	0.01%
2024/03/11	1.3	101.00	0	0.00	100.50	1.3	789	0.17%
2024/03/08	2	102.00	0	0.00	101.00	2	788	0.25%
2024/03/07	2.4	102.09	0	0.00	102.00	2.4	783	0.31%
2024/03/06	0.1	105.00	0	0.00	105.50	0.1	779	0.01%
2024/03/05	1	103.82	0	0.00	103.00	1	794	0.13%
2024/03/04	0.1	104.50	0	0.00	104.00	0.1	847	0.01%
2024/03/01	0.1	103.56	0	0.00	103.00	0.1	860	0.01%
2024/02/29	2.1	102.54	0	0.00	103.50	2.1	881	0.24%
2024/02/26	0.1	105.00	0	0.00	105.00	0.1	917	0.01%
2024/02/23	0.1	104.50	0	0.00	104.00	0.1	948	0.01%
2024/02/20	1.1	103.55	0	0.00	103.50	1.1	1,029	0.11%
2024/02/19	2.1	106.51	1	106.50	106.00	1.1	1,041	0.11%
2024/02/01	1	102.50	0	0.00	102.00	1	1,084	0.09%
2024/01/31	0	102.50	0	0.00	102.50	0	1,084	0.00%
2024/01/30	1	103.50	0	0.00	103.50	1	1,081	0.09%
2024/01/23	1	106.00	0.2	105.00	106.00	0.8	1,127	0.07%
2024/01/22	0.1	104.00	0	0.00	104.00	0.1	1,130	0.01%
2024/01/17	0	103.00	8.1	102.51	102.50	-8.1	1,167	-0.69%
2024/01/16	0.4	103.01	0	0.00	103.00	0.4	1,164	0.04%
2024/01/11	0.2	107.00	0	0.00	106.00	0.2	1,187	0.02%
2024/01/10	0.2	105.00	0	0.00	104.50	0.2	1,202	0.02%
2024/01/08	1	108.00	0	0.00	108.00	1	1,225	0.08%
2024/01/04	2	109.50	0	0.00	109.00	2	1,229	0.16%
2024/01/03	1.1	112.00	1	112.00	112.00	0.1	1,238	0.00%
2024/01/02	0.3	113.00	0	0.00	113.00	0.3	1,248	0.02%
2023/12/27	1	114.00	0	0.00	113.50	1	1,350	0.07%
2023/12/26	1.1	113.50	0	0.00	113.50	1.1	1,367	0.08%
2023/12/25	0.4	113.50	0	0.00	113.50	0.4	1,389	0.03%
2023/12/21	1	114.00	0	0.00	114.50	1	1,396	0.07%
2023/12/20	2	115.75	0	0.00	115.50	2	1,395	0.14%
2023/12/19	1.3	115.77	1	115.00	115.00	0.3	1,396	0.02%
2023/12/18	1.1	120.86	1	120.00	120.00	0.1	1,382	0.01%
2023/12/15	6	122.33	3	121.83	122.00	3	1,375	0.22%
2023/12/14	0.4	118.00	1	117.50	118.00	-0.6	1,238	-0.05%
2023/12/13	0	0.00	1	115.50	115.00	-1	1,235	-0.08%
2023/12/12	0	0.00	1	118.00	117.00	-1	1,255	-0.08%
2023/12/11	0	0.00	1	116.50	117.00	-1	1,264	-0.08%
2023/12/08	1	115.50	0	0.00	115.50	1	1,273	0.08%
2023/12/07	0.1	116.00	0	0.00	114.50	0.1	1,304	0.01%
2023/12/06	0.1	117.00	0	0.00	116.00	0.1	1,301	0.01%
2023/12/04	1	116.50	0	0.00	116.00	1	1,298	0.08%
2023/12/01	0	0.00	0.4	117.16	117.00	-0.4	1,302	-0.03%
2023/11/30	0	0.00	2	119.00	118.00	-2	1,305	-0.15%
2023/11/29	1	118.50	1.3	119.00	119.00	-0.3	1,283	-0.02%
2023/11/28	7	115.36	6	116.00	115.50	1	1,221	0.08%
2023/11/27	1	114.50	5.2	116.62	116.00	-4.2	1,204	-0.35%
2023/11/24	6	116.17	2.2	115.73	115.50	3.8	1,187	0.32%
2023/11/22	0.4	116.67	2	117.50	117.50	-1.6	1,139	-0.14%
2023/11/21	1.1	117.41	5	116.40	117.50	-3.9	1,104	-0.35%
2023/11/20	0	0.00	0.1	110.50	111.00	-0.1	1,044	-0.01%
2023/11/17	0.1	109.74	2	110.25	110.50	-1.9	1,043	-0.18%
2023/11/16	0.6	111.14	2	110.00	111.00	-1.4	1,028	-0.14%
2023/11/15	66	109.79	1	109.50	109.00	65	1,006	6.46%
2023/11/14	2	104.00	0	0.00	104.00	2	973	0.21%
2023/11/13	0	103.00	0	0.00	102.50	0	981	0.00%
2023/11/10	3	103.17	0	0.00	103.50	3	982	0.31%
2023/11/09	1.1	102.65	0	0.00	102.50	1.1	990	0.11%
2023/11/06	0	0.00	3	108.00	108.00	-3	1,021	-0.29%
2023/11/02	0	0.00	1	106.00	106.00	-1	1,032	-0.10%
2023/11/01	0	0.00	0.2	102.40	102.50	-0.2	1,027	-0.02%
2023/10/31	5	100.60	1	100.50	100.50	4	1,049	0.38%
2023/10/27	3.6	107.68	1	106.50	106.50	2.6	1,062	0.24%
2023/10/26	51	112.31	0	0.00	111.00	51	1,063	4.80%
2023/10/25	0	0.00	1.2	114.92	115.00	-1.2	1,067	-0.11%
2023/10/23	0	0.00	1	113.00	111.50	-1	1,089	-0.09%
2023/10/20	1	109.00	0	0.00	113.00	1	1,115	0.09%
2023/10/19	0	0.00	2	113.00	113.50	-2	1,114	-0.18%
2023/10/18	0.2	113.00	1	112.50	113.50	-0.8	1,159	-0.07%
2023/10/17	0	0.00	2	112.75	113.00	-2	1,239	-0.16%
2023/10/16	1	111.00	1	111.50	111.00	0	1,299	0.00%
2023/10/13	0	0.00	3	113.00	113.00	-3	1,316	-0.23%
2023/10/12	1	111.00	1	110.50	110.50	0	1,310	0.00%
2023/10/11	0	0.00	1.1	111.38	110.00	-1.1	1,322	-0.08%
2023/10/05	0.1	110.00	1	111.00	111.00	-0.9	1,328	-0.07%
2023/10/04	1	111.00	2	111.50	111.50	-1	1,299	-0.08%
2023/10/03	2	108.00	3	108.33	108.50	-1	1,271	-0.08%
2023/10/02	2	107.00	0	0.00	107.50	2	1,254	0.16%
2023/09/27	1	103.00	1	103.00	103.00	0	1,327	0.00%
2023/09/26	0.1	105.00	0	0.00	105.00	0.1	1,376	0.01%
2023/09/21	0.2	104.50	0	0.00	103.50	0.2	1,496	0.01%
2023/09/20	0	0.00	2	107.50	106.00	-2	1,492	-0.13%
2023/09/19	0	0.00	0.1	106.00	103.50	-0.1	1,473	-0.01%
2023/09/14	0	0.00	1.3	104.00	106.00	-1.3	1,466	-0.09%
2023/09/13	2	102.25	1.5	102.83	102.50	0.5	1,460	0.03%
2023/09/12	2	103.25	1	103.50	102.50	1	1,468	0.07%
2023/09/08	1	101.00	0	0.00	100.50	1	1,501	0.07%
2023/08/31	0	101.50	0	0.00	100.50	0	1,632	0.00%
2023/08/29	1	99.20	1	99.30	99.30	0	1,644	0.00%
2023/08/25	0	99.20	0	0.00	98.70	0	1,695	0.00%
2023/08/24	0	0.00	1	99.40	99.00	-1	1,707	-0.06%
2023/08/22	0.2	98.40	0	0.00	98.20	0.2	1,720	0.01%
2023/08/21	1	98.20	0	0.00	98.10	1	1,738	0.06%
2023/08/17	1	101.00	0	0.00	101.00	1	1,779	0.06%
2023/08/16	0	97.00	0	0.00	97.30	0	1,781	0.00%
2023/08/15	0	0.00	1	97.90	97.50	-1	1,790	-0.06%
2023/08/11	3	99.62	1	97.90	97.90	2	1,788	0.11%
2023/08/10	0.1	99.76	3	99.87	98.80	-2.9	1,775	-0.16%
2023/08/09	2	100.00	1	100.50	101.50	1	1,764	0.06%
2023/08/08	0	103.00	0	0.00	102.00	0	1,754	0.00%
2023/08/07	1	102.00	1	103.00	103.00	0	1,756	0.00%
2023/08/02	2.4	103.52	0	0.00	103.50	2.4	1,748	0.14%
2023/08/01	2	106.25	2	106.50	106.50	0	1,734	0.00%
2023/07/31	0	0.00	1	106.50	106.50	-1	1,733	-0.06%
2023/07/26	7	105.14	1	104.00	104.00	6	1,747	0.35%
2023/07/24	3.1	104.52	1	104.00	104.00	2.1	1,782	0.12%
2023/07/21	3	104.67	0	0.00	105.00	3	1,868	0.16%
2023/07/20	5	106.40	2	107.00	107.00	3	1,862	0.16%
2023/07/19	7	111.93	0	0.00	111.50	7	1,833	0.38%
2023/07/18	3	123.00	2	123.25	123.50	1	1,846	0.05%
2023/07/17	2	126.25	1	126.50	126.50	1	1,893	0.05%
2023/07/14	6	126.50	0	0.00	126.50	6	1,895	0.32%
2023/07/13	0	0.00	0	129.50	129.50	0	1,899	0.00%
2023/07/10	0	0.00	1	130.00	129.50	-1	1,892	-0.05%
2023/07/07	1	127.50	0	0.00	129.50	1	1,897	0.05%
2023/07/06	1.1	129.31	2	131.75	129.50	-0.9	1,910	-0.05%
2023/07/05	0.1	137.12	0.2	136.00	137.50	0	1,885	0.00%
2023/07/03	0.2	133.00	2.2	132.50	132.50	-2	1,850	-0.11%
2023/06/30	3	130.33	2	131.00	130.00	1	1,831	0.05%
2023/06/29	1	128.50	0	0.00	127.50	1	1,775	0.06%
2023/06/27	1	125.50	0	0.00	123.50	1	1,812	0.06%
2023/06/21	0.2	129.00	1.3	128.99	129.00	-1.1	2,117	-0.05%
2023/06/19	0	0.00	1	125.50	125.50	-1	2,158	-0.05%
2023/06/16	1.1	124.86	0	0.00	124.00	1.1	2,154	0.05%
2023/06/14	0.1	126.50	2	126.50	125.50	-2	2,138	-0.09%
2023/06/13	1.1	126.52	0	0.00	127.00	1.1	2,122	0.05%
2023/06/12	2.1	124.09	7.3	128.02	127.50	-5.2	2,082	-0.25%
2023/06/09	1	124.00	0	0.00	124.00	1	2,042	0.05%
2023/06/08	1	121.00	1	122.00	121.00	0	2,035	0.00%
2023/06/07	1	120.00	1	121.50	122.00	0	2,046	0.00%
2023/06/02	2	121.00	1	121.00	121.00	1	2,226	0.04%
2023/05/31	4	124.25	1	123.50	123.50	3	2,267	0.13%
2023/05/30	1	123.50	1	124.50	124.50	0	2,239	0.00%
2023/05/29	0	0.00	1	122.50	123.00	-1	2,246	-0.04%
2023/05/25	0	0.00	0.2	121.00	120.00	-0.2	2,305	-0.01%
2023/05/24	0	121.50	3.2	120.08	122.00	-3.2	2,304	-0.14%
2023/05/23	0	118.00	0	0.00	118.50	0	2,296	0.00%
2023/05/22	1	115.00	1	115.50	117.00	0	2,311	0.00%
2023/05/19	0	117.50	0	0.00	115.50	0	2,316	0.00%
2023/05/18	0.1	120.00	0	0.00	119.00	0.1	2,343	0.00%
2023/05/15	3	115.00	0	0.00	116.00	3	2,655	0.11%
2023/05/12	0	117.00	0	0.00	117.50	0	2,670	0.00%
2023/05/10	0	118.50	0	0.00	118.00	0	2,744	0.00%
2023/05/09	0	120.00	0	0.00	119.00	0	2,774	0.00%
2023/05/08	2	120.50	1	120.50	120.50	1	2,790	0.04%
2023/05/05	0.1	121.50	0	0.00	121.50	0.1	2,825	0.00%
2023/05/04	9	120.00	0	0.00	121.00	9	2,913	0.31%
2023/05/02	0.1	121.61	0	0.00	121.00	0.1	3,233	0.00%
2023/04/28	2	117.50	3	120.33	120.50	-1	3,274	-0.03%
2023/04/27	0	114.50	0	0.00	117.00	0	3,243	0.00%
2023/04/26	4	115.62	6	116.75	115.50	-2	3,199	-0.06%
2023/04/25	0	0.00	2	125.00	124.00	-2	3,098	-0.06%
2023/04/24	1	126.50	0	0.00	126.00	1	3,066	0.03%
2023/04/21	1.1	125.37	0	0.00	122.50	1.1	3,018	0.04%
2023/04/18	1	129.50	3	130.00	128.00	-2	2,891	-0.07%
2023/04/17	2	130.50	0	0.00	133.00	2	2,866	0.07%
2023/04/12	0	0.00	11	132.27	132.50	-11	2,844	-0.39%
2023/04/11	3	133.17	0	0.00	132.50	3	2,844	0.11%
2023/04/10	5	136.00	1	138.00	136.00	4	2,815	0.14%
2023/04/07	3	134.83	5	133.00	133.00	-2	2,782	-0.07%
2023/04/06	1	130.50	0	0.00	130.00	1	2,733	0.04%
2023/03/30	0	0.00	1	129.50	129.00	-1	2,716	-0.04%
2023/03/29	1	127.50	0	0.00	126.50	1	2,725	0.04%
2023/03/28	2.1	128.02	0	0.00	127.00	2.1	2,720	0.08%
2023/03/27	0	0.00	12	133.00	133.00	-12	2,675	-0.45%
2023/03/24	10	135.10	4.1	139.90	133.50	5.9	2,640	0.22%
2023/03/23	11	129.05	4.2	129.14	129.50	6.8	2,367	0.29%
2023/03/21	0	0.00	3	124.50	123.50	-3	2,297	-0.13%
2023/03/20	1	122.50	2	123.75	125.00	-1	2,298	-0.04%
2023/03/17	0	0.00	0.2	122.00	121.00	-0.2	2,294	-0.01%
2023/03/15	0	123.50	0	123.00	123.50	0	2,288	0.00%
2023/03/13	0	120.50	1	122.50	121.50	-1	2,304	-0.04%
2023/03/10	2.1	123.71	1	122.50	122.50	1.1	2,330	0.05%
2023/03/09	0.5	125.00	1	125.50	125.00	-0.5	2,409	-0.02%
2023/03/08	4	129.00	1	126.50	127.50	3	2,383	0.13%
2023/03/07	1	125.50	0	0.00	124.50	1	2,316	0.04%
2023/03/06	0	123.50	0	0.00	121.50	0	2,360	0.00%
2023/03/03	2	120.00	26	120.48	120.00	-24	2,368	-1.01%
2023/03/02	0	0.00	1	124.50	122.50	-1	2,358	-0.04%
2023/03/01	1	124.00	0	0.00	124.50	1	2,388	0.04%
2023/02/24	1	128.00	0	0.00	124.00	1	2,376	0.04%
2023/02/22	0	0.00	1	121.50	122.00	-1	2,313	-0.04%
2023/02/21	0	0.00	2	125.00	125.00	-2	2,314	-0.09%
2023/02/20	0	0.00	1	125.50	125.00	-1	2,323	-0.04%
2023/02/17	1	125.00	0	0.00	125.00	1	2,326	0.04%
2023/02/15	5	121.90	2	121.00	121.00	3	2,378	0.13%
2023/02/14	5	125.90	4	126.63	124.00	1	2,354	0.04%
2023/02/13	1	122.00	0	0.00	122.00	1	2,192	0.05%
2023/02/08	2	123.25	2	123.50	123.50	0	2,267	0.00%
2023/02/07	5	121.70	1	120.50	120.50	4	2,212	0.18%
2023/02/02	2	121.75	3.1	122.65	124.00	-1.1	2,239	-0.05%
2023/02/01	10.1	119.34	10	119.60	122.50	0.1	2,149	0.00%
2023/01/31	0	0.00	3.1	111.73	113.50	-3.1	1,918	-0.16%
2023/01/30	0	0.00	1	102.00	103.50	-1	1,842	-0.05%
2023/01/17	0.1	97.18	0	0.00	96.50	0.1	1,810	0.00%
2023/01/12	0	99.30	0	0.00	98.10	0	1,867	0.00%
2023/01/10	0	0.00	2	103.50	103.00	-2	1,850	-0.11%
2023/01/09	0	0.00	0	99.10	99.50	0	1,816	0.00%
2023/01/06	0	0.00	1	98.40	97.90	-1	1,815	-0.06%
2023/01/05	1	97.72	0	0.00	97.50	1	1,834	0.06%
2023/01/04	1	97.50	1	97.50	97.90	0	1,847	0.00%
2022/12/29	0	96.90	0	0.00	97.40	0	1,890	0.00%
2022/12/27	0	0.00	1	100.00	100.00	-1	1,980	-0.05%
2022/12/26	2	98.94	2	97.80	97.60	0	2,039	0.00%
2022/12/23	1	99.50	0	0.00	99.50	1	2,057	0.05%
2022/12/22	0	98.90	0	0.00	98.30	0	2,070	0.00%
2022/12/21	2	98.00	0	0.00	96.70	2	2,095	0.10%
2022/12/20	0.1	99.54	0	0.00	98.00	0.1	2,096	0.00%
2022/12/16	1	100.50	0	0.00	100.50	1	2,132	0.05%
2022/12/13	0	104.00	0	0.00	102.50	0	2,191	0.00%
2022/12/12	0	104.00	0	0.00	102.50	0	2,195	0.00%
2022/12/09	1	104.00	0	0.00	104.00	1	2,192	0.05%
2022/12/08	1	107.00	0	0.00	107.00	1	2,191	0.05%
2022/12/06	0	0.00	2	107.50	106.00	-2	2,192	-0.09%
2022/12/05	0.1	111.00	1	108.50	110.00	-1	2,182	-0.04%
2022/12/01	1	110.50	0	0.00	110.50	1	2,135	0.05%
2022/11/29	1	104.00	1	103.50	103.50	0	2,043	0.00%
2022/11/28	1	107.50	4	105.50	106.50	-3	2,017	-0.15%
2022/11/24	1	98.00	0	0.00	98.20	1	1,930	0.05%
2022/11/23	2	98.38	71	98.48	96.00	-69	1,917	-3.60%
2022/11/22	0	0.00	1	98.50	98.80	-1	1,906	-0.05%
2022/11/21	0	100.00	2	100.75	100.00	-2	1,975	-0.10%
2022/11/18	1	100.01	1	100.00	100.00	0	1,998	0.00%
2022/11/17	219	103.80	0	0.00	104.00	219	2,006	10.91%	大買/鉅額交易
2022/11/15	1	101.00	2	100.50	101.00	-1	2,021	-0.05%
2022/11/11	3	97.60	5.3	98.28	98.80	-2.3	2,165	-0.11%
2022/11/10	3.1	93.66	0	0.00	94.00	3.1	2,117	0.15%
2022/11/09	2	96.11	1	96.90	96.90	1	2,052	0.05%
2022/11/08	2.2	100.17	1.2	100.00	96.90	0.9	2,023	0.05%
2022/11/04	1	94.41	1	95.30	95.30	0	2,022	0.00%
2022/11/03	0.1	98.11	0	98.70	97.90	0.1	1,984	0.00%
2022/11/02	0.1	96.70	1	96.20	98.80	-0.9	1,998	-0.05%
2022/11/01	1	93.90	0	0.00	95.30	1	1,977	0.05%
2022/10/31	0	89.90	0	0.00	89.30	0	1,962	0.00%
2022/10/27	1	92.00	1	92.00	92.00	0	1,953	0.00%
2022/10/26	1	90.80	1	91.20	91.50	0	1,951	0.00%
2022/10/17	0	103.00	0	0.00	104.00	0	2,062	0.00%
2022/10/12	0	108.50	2	110.50	108.50	-2	2,183	-0.09%
2022/10/07	0	114.50	0	0.00	114.00	0	2,388	0.00%
2022/10/06	0	0.00	8	117.19	117.00	-8	2,449	-0.33%
2022/10/05	5	117.20	0	0.00	115.50	5	2,454	0.20%
2022/10/04	7	116.50	2.3	117.33	116.50	4.8	2,448	0.19%
2022/10/03	3	108.17	4	112.75	113.50	-1	2,449	-0.04%
2022/09/28	0	102.00	0	0.00	100.50	0	2,819	0.00%
2022/09/27	0	0.00	5	102.00	104.00	-5	2,974	-0.17%
2022/09/23	1	104.49	1	102.50	104.00	0	3,061	0.00%
2022/09/22	1.1	104.02	1	104.50	104.50	0.1	3,054	0.00%
2022/09/21	2.1	109.76	0	0.00	107.50	2.1	3,017	0.07%
2022/09/20	0.1	114.00	0	0.00	114.50	0.1	2,998	0.00%
2022/09/19	1	113.50	0	0.00	113.50	1	3,009	0.03%
2022/09/14	1	121.50	0	0.00	121.00	1	3,056	0.03%
2022/09/13	0	0.00	0.1	121.00	121.00	-0.1	3,062	0.00%
2022/09/12	1	121.00	1	119.50	119.50	0	3,074	0.00%
2022/09/06	0	113.50	0	0.00	113.00	0	3,091	0.00%
2022/09/05	0.1	116.50	0	0.00	115.50	0.1	3,097	0.00%
2022/08/31	2	117.75	1	118.50	119.00	1	3,093	0.03%
2022/08/29	1	116.00	1	117.00	116.00	0	3,106	0.00%
2022/08/26	2.1	120.76	0	0.00	120.50	2.1	3,082	0.07%
2022/08/25	2	118.25	5	116.80	117.50	-3	3,028	-0.10%
2022/08/22	1.1	118.00	0	0.00	116.50	1.1	3,082	0.03%
2022/08/19	1	121.00	5	124.60	121.00	-4	3,062	-0.13%
2022/08/18	9	121.61	48	120.90	121.50	-39	2,998	-1.30%
2022/08/17	0	0.00	0.2	127.00	125.00	-0.2	2,899	-0.01%
2022/08/15	0	0.00	4	124.50	122.00	-4	2,912	-0.14%
2022/08/12	0	0.00	9	117.28	120.50	-9	2,907	-0.31%
2022/08/11	8	113.50	1	117.00	115.50	7	2,888	0.24%
2022/08/09	0.1	111.50	2	111.00	111.50	-2	2,931	-0.07%
2022/08/05	1	111.50	1	112.00	112.00	0	2,912	0.00%
2022/08/04	0	0.00	2	114.00	114.00	-2	2,876	-0.07%
2022/08/03	1	116.00	1	117.00	114.50	0	2,865	0.00%
2022/08/01	1	121.50	0	0.00	121.50	1	2,846	0.04%
2022/07/29	1	120.50	1	119.50	120.50	0	2,842	0.00%
2022/07/28	1	117.50	0	0.00	114.00	1	2,818	0.04%
2022/07/26	0.1	112.00	0	0.00	113.00	0.1	2,794	0.00%
2022/07/20	1	114.00	5	111.10	111.00	-4	2,740	-0.15%
2022/07/19	2	109.00	0	0.00	108.00	2	2,692	0.07%
2022/07/18	2	111.50	0	0.00	110.00	2	2,686	0.07%
2022/07/15	5	105.30	5	106.20	107.00	0	2,607	0.00%
2022/07/14	2	94.95	1	97.70	97.70	1	2,553	0.04%
2022/07/13	3	94.70	1	93.00	93.50	2	2,510	0.08%
2022/07/12	2	92.55	2	91.95	92.10	0	2,503	0.00%
2022/07/11	1	94.30	1	94.60	94.60	0	2,497	0.00%
2022/07/08	17	98.46	16.2	96.10	97.10	0.9	2,461	0.03%
2022/07/07	13.1	92.04	32	91.45	93.20	-18.9	2,371	-0.80%
2022/07/06	10	93.54	29	92.74	91.20	-19	2,261	-0.84%
2022/07/05	4	98.78	242	97.49	100.00	-238	2,133	-11.16%	大賣/鉅額交易
2022/07/04	0.1	106.60	1	110.50	106.00	-0.9	2,067	-0.04%
2022/07/01	3.1	119.79	2	125.75	117.50	1.1	2,126	0.05%
2022/06/30	0	130.50	0.2	130.01	130.50	-0.2	2,107	-0.01%
2022/06/28	0	0.00	7	135.50	138.00	-7	2,336	-0.30%
2022/06/27	7.1	139.51	3	137.50	139.00	4.1	2,707	0.15%
2022/06/24	3	135.00	0	0.00	134.50	3	2,820	0.11%
2022/06/23	0.1	136.05	1	137.50	134.50	-0.9	2,810	-0.03%
2022/06/22	1	130.50	0	0.00	133.00	1	2,825	0.04%
2022/06/21	0	0.00	1	136.00	137.00	-1	2,812	-0.04%
2022/06/20	1	130.50	0	0.00	130.50	1	2,835	0.04%
2022/06/13	1.1	147.43	0	0.00	146.00	1.1	2,889	0.04%
2022/06/10	0	0.00	1	151.00	151.00	-1	2,910	-0.03%
2022/06/08	2	149.25	1	149.50	149.50	1	2,919	0.03%
2022/06/01	2	147.75	1.3	149.04	147.50	0.7	3,031	0.02%
2022/05/30	0	0.00	1	151.50	151.00	-1	3,194	-0.03%
2022/05/27	0	0.00	1	144.50	143.50	-1	3,161	-0.03%
2022/05/26	0.1	140.50	0	0.00	142.50	0.1	3,184	0.00%
2022/05/24	0	0.00	2	139.50	136.50	-2	3,203	-0.06%
2022/05/23	3	147.00	5	143.20	142.00	-2	3,183	-0.06%
2022/05/19	2	142.50	2	142.50	143.00	0	3,147	0.00%
2022/05/18	3.3	142.99	0	0.00	143.00	3.3	3,132	0.10%
2022/05/17	2	135.25	2	136.50	138.00	0	3,082	0.00%
2022/05/16	3	136.17	4	133.63	133.00	-1	3,121	-0.03%
2022/05/12	1	129.00	0	0.00	128.00	1	3,147	0.03%
2022/05/10	0	0.00	0.3	131.50	134.00	-0.3	3,195	-0.01%
2022/05/05	2	140.00	4	140.75	141.50	-2	3,248	-0.06%
2022/05/04	2	136.50	0	0.00	136.50	2	3,252	0.06%
2022/04/29	2.3	133.22	0	0.00	132.00	2.3	3,289	0.07%
2022/04/28	1	133.50	1	133.50	134.00	0	3,287	0.00%
2022/04/27	1	128.99	1	125.00	130.50	0	3,270	0.00%
2022/04/26	0	132.50	1	137.00	131.00	-1	3,294	-0.03%
2022/04/22	2	143.75	0	0.00	141.50	2	3,318	0.06%
2022/04/21	1	144.00	0	0.00	145.50	1	3,291	0.03%
2022/04/20	0	0.00	2	140.25	140.50	-2	3,302	-0.06%
2022/04/19	0	0.00	4	135.63	135.50	-4	3,307	-0.12%
2022/04/18	1	127.50	0	0.00	130.00	1	3,314	0.03%
2022/04/15	10	132.55	7	128.50	129.00	3	3,332	0.09%
2022/04/14	0	135.50	0	0.00	135.00	0	3,365	0.00%
2022/04/13	2	132.00	0	0.00	137.00	2	3,372	0.06%
2022/04/12	2	135.99	1	134.00	133.50	1	3,377	0.03%
2022/04/11	0	137.50	0	0.00	136.50	0	3,485	0.00%
2022/04/08	0	0.00	0.1	143.50	142.00	-0.1	3,581	0.00%
2022/04/07	8.1	160.44	8	154.21	149.00	0.1	3,766	0.00%
2022/04/01	3	158.67	1	155.00	159.00	2	3,614	0.06%
2022/03/31	11	160.91	20.3	162.00	164.00	-9.3	3,516	-0.26%
2022/03/30	13.4	159.78	21	160.45	162.50	-7.6	3,381	-0.23%
2022/03/29	4	147.63	5	146.20	148.00	-1	3,020	-0.03%
2022/03/28	1	140.00	0	0.00	140.00	1	2,915	0.03%
2022/03/23	2	143.50	2	144.75	141.50	0	2,908	0.00%
2022/03/22	2	143.50	0.1	144.00	142.00	1.9	2,880	0.07%
2022/03/21	2	140.75	2	143.75	142.50	0	2,863	0.00%
2022/03/18	2	137.25	0	0.00	137.50	2	2,803	0.07%
2022/03/17	0	133.50	1	134.00	134.00	-1	2,813	-0.03%
2022/03/16	0	128.50	1	128.50	127.50	-1	2,812	-0.04%
2022/03/15	1	130.50	0	0.00	128.50	1	2,829	0.04%
2022/03/14	3	134.83	1	134.50	134.50	2	2,841	0.07%
2022/03/11	2	142.75	0	0.00	139.50	2	2,936	0.07%
2022/03/07	1	133.03	0	0.00	132.50	1	2,940	0.04%
2022/03/04	1.2	139.93	0	0.00	139.00	1.2	2,947	0.04%
2022/03/03	4	144.38	4	142.50	141.50	0	2,945	0.00%
2022/03/02	2	134.50	1	135.00	137.00	1	2,795	0.04%
2022/03/01	0.1	138.50	0	0.00	138.00	0.1	2,791	0.00%
2022/02/25	0	132.00	0	0.00	131.00	0	2,817	0.00%
2022/02/24	0.1	137.77	0	0.00	133.50	0.1	2,825	0.00%
2022/02/17	1	141.50	0	0.00	142.50	1	3,284	0.03%
2022/02/16	2	144.00	0	0.00	142.00	2	3,439	0.06%
2022/02/15	0	0.00	5	143.50	143.50	-5	3,473	-0.14%
2022/02/09	1	157.50	0	0.00	159.00	1	3,691	0.03%
2022/02/08	15	158.57	15	157.10	156.50	0	3,785	0.00%
2022/02/07	0	0.00	1	151.50	154.00	-1	3,969	-0.03%
2022/01/26	0	0.00	1	151.00	150.50	-1	4,142	-0.02%
2022/01/25	0.1	148.77	0	0.00	147.00	0.1	4,416	0.00%
2022/01/21	0.1	145.71	0	0.00	148.00	0.1	4,711	0.00%
2022/01/20	0	0.00	1	148.00	149.00	-1	4,803	-0.02%
2022/01/19	0.3	142.47	0	0.00	146.50	0.3	4,840	0.01%
2022/01/17	0	0.00	1	146.50	146.50	-1	4,902	-0.02%
2022/01/14	0.2	141.00	0	0.00	144.00	0.2	5,045	0.00%
2022/01/13	1.3	142.87	78	143.31	143.00	-76.7	5,162	-1.49%
2022/01/12	2	150.00	4	148.38	148.50	-2	5,358	-0.04%
2022/01/11	2	146.75	0	0.00	144.50	2	5,399	0.04%
2022/01/10	2	152.00	1	152.00	151.50	1	5,417	0.02%
2022/01/07	1	152.00	0	0.00	151.00	1	5,465	0.02%
2022/01/06	1	160.00	1	160.50	160.00	0	5,503	0.00%
2022/01/05	3	169.17	6	166.92	164.00	-3	5,524	-0.05%
2022/01/04	4	178.38	5	177.26	170.50	-1	5,517	-0.02%
2022/01/03	6	174.33	4.3	173.49	171.00	1.7	5,518	0.03%
2021/12/30	10	173.05	9	173.28	175.50	1	5,542	0.02%
2021/12/29	1.3	161.50	2	163.25	163.00	-0.7	5,447	-0.01%
2021/12/28	0	0.00	1	162.00	161.00	-1	5,540	-0.02%
2021/12/27	1	162.00	0	0.00	160.00	1	5,616	0.02%
2021/12/24	0	0.00	1	162.00	162.00	-1	5,646	-0.02%
2021/12/23	1	159.00	0	0.00	160.00	1	5,706	0.02%
2021/12/22	0	0.00	1	160.00	159.50	-1	5,713	-0.02%
2021/12/21	2	161.75	0	0.00	162.50	2	5,707	0.04%
2021/12/17	0	0.00	2	156.50	156.50	-2	5,707	-0.04%
2021/12/16	1	159.00	1	159.00	160.50	0	5,695	0.00%
2021/12/15	1	159.50	0	0.00	159.00	1	5,719	0.02%
2021/12/14	0	157.00	2	159.00	157.50	-2	5,747	-0.03%
2021/12/13	1	160.00	2	159.00	159.00	-1	5,751	-0.02%
2021/12/10	1	159.50	0	0.00	157.50	1	5,732	0.02%
2021/12/09	3	162.50	0	0.00	160.00	3	5,726	0.05%
2021/12/08	0	0.00	1	165.00	166.00	-1	5,707	-0.02%
2021/12/07	3	167.17	2	167.25	163.50	1	5,683	0.02%
2021/12/03	1	159.50	3	161.83	164.00	-2	5,620	-0.04%
2021/12/02	2	155.50	1	156.50	155.00	1	5,720	0.02%
2021/11/30	3	162.33	4	162.25	163.00	-1	5,790	-0.02%
2021/11/29	1	161.00	7	157.71	163.00	-6	5,809	-0.10%
2021/11/26	1	156.00	4	155.88	158.00	-3	5,790	-0.05%
2021/11/25	0	0.00	0.1	160.00	159.00	-0.1	5,816	0.00%
2021/11/24	6.2	161.64	4	161.63	160.50	2.2	5,874	0.04%
2021/11/23	1	169.39	2	166.00	165.50	-1	5,849	-0.02%
2021/11/22	9	170.22	1	169.00	168.50	8	5,885	0.14%
2021/11/19	5	175.20	4.3	175.28	175.50	0.7	5,905	0.01%
2021/11/18	2	172.50	1	169.00	168.50	1	5,937	0.02%
2021/11/16	15	179.93	11	176.95	178.00	4	6,090	0.07%
2021/11/15	5	165.70	15	163.37	176.00	-10	6,001	-0.17%
2021/11/12	4.3	160.67	5	161.20	160.00	-0.7	5,917	-0.01%
2021/11/10	1	158.00	0	0.00	160.00	1	5,860	0.02%
2021/11/09	2	158.00	3	158.17	157.00	-1	5,836	-0.02%
2021/11/08	12	158.75	6	161.67	158.00	6	5,814	0.10%
2021/11/05	9	160.44	4	162.25	162.50	5	5,772	0.09%
2021/11/04	13	171.46	12	171.54	164.00	1	5,706	0.02%
2021/11/03	22	174.70	10.1	167.98	168.00	11.9	5,643	0.21%
2021/11/02	10	193.15	10	177.80	176.00	0	5,498	0.00%
2021/11/01	8	177.56	11	180.64	182.50	-3	5,236	-0.06%
2021/10/29	5.1	159.63	6	163.17	166.00	-0.9	5,187	-0.02%
2021/10/28	3	150.50	6	152.58	151.00	-3	4,974	-0.06%
2021/10/27	0	0.00	3	146.67	145.50	-3	4,911	-0.06%
2021/10/26	3	144.50	4	142.13	142.00	-1	4,927	-0.02%
2021/10/25	8	142.19	4	144.13	145.00	4	4,910	0.08%
2021/10/22	6	145.17	138	144.82	145.00	-132	4,878	-2.71%	大賣/鉅額交易
2021/10/21	4	154.50	4	154.50	153.00	0	4,795	0.00%
2021/10/20	5	154.00	8	153.44	155.00	-3	4,730	-0.06%
2021/10/19	6	143.42	6	143.42	142.50	0	4,641	0.00%
2021/10/18	1	140.50	0	0.00	138.00	1	4,732	0.02%
2021/10/15	4	142.88	2	141.50	140.50	2	4,729	0.04%
2021/10/14	0	0.00	1	149.00	144.00	-1	4,684	-0.02%
2021/10/13	3	143.00	3	142.00	144.00	0	4,640	0.00%
2021/10/12	1	145.00	3	145.00	144.00	-2	4,665	-0.04%
2021/10/08	7	144.50	7	145.29	147.00	0	4,690	0.00%
2021/10/07	11	142.64	14	143.39	141.50	-3	4,626	-0.06%
2021/10/06	13	139.38	21	139.74	136.50	-8	4,565	-0.18%
2021/10/05	4	134.50	4	135.63	136.00	0	4,512	0.00%
2021/10/04	75	128.63	5	129.00	124.50	70	4,584	1.53%
2021/10/01	31	125.87	0	0.00	127.00	31	4,628	0.67%
2021/09/30	100	126.34	0	0.00	126.50	100	4,739	2.11%
2021/09/27	1	125.50	1	125.50	124.50	0	5,235	0.00%
2021/09/24	1	128.50	0	0.00	128.00	1	5,344	0.02%
2021/09/23	1	128.00	0.1	129.00	128.00	0.9	5,444	0.02%
2021/09/22	1	129.00	2	130.00	128.50	-1	5,532	-0.02%
2021/09/17	2.1	123.04	2	128.00	127.50	0.1	5,592	0.00%
2021/09/16	4	126.75	2	130.00	124.50	2	5,887	0.03%
2021/09/15	0	0.00	1	126.00	129.50	-1	6,117	-0.02%
2021/09/14	4	129.88	1	128.50	128.50	3	6,374	0.05%
2021/09/13	2	130.02	6	131.50	129.00	-4	6,600	-0.06%
2021/09/10	6	132.33	0	0.00	133.00	6	6,798	0.09%
2021/09/09	3	133.17	2	131.50	132.50	1	7,034	0.01%
2021/09/08	6	131.17	4	130.25	131.50	2	7,268	0.03%
2021/09/07	5	141.10	12.1	145.54	136.00	-7.1	7,344	-0.10%
2021/09/06	6	142.83	11.2	142.28	140.00	-5.2	7,271	-0.07%
2021/09/03	6.1	138.33	0	0.00	137.00	6.1	7,263	0.08%
2021/09/02	4	138.25	2	141.25	138.00	2	7,297	0.03%
2021/09/01	4	142.88	0	0.00	142.00	4	7,429	0.05%
2021/08/31	1	146.00	0	0.00	146.00	1	7,882	0.01%
2021/08/30	9	141.05	9	142.39	145.00	0	8,275	0.00%
2021/08/27	0	142.50	0	0.00	140.50	0	8,344	0.00%
2021/08/26	2	147.75	4	147.63	144.00	-2	8,363	-0.02%
2021/08/25	4.2	149.62	1	148.50	148.00	3.2	8,369	0.04%
2021/08/24	2	152.00	1	148.50	152.50	1	8,376	0.01%
2021/08/23	4	146.13	19	148.71	148.50	-15	8,449	-0.18%
2021/08/20	6	138.25	1	138.00	139.00	5	8,600	0.06%
2021/08/19	2	141.25	8	140.25	137.00	-6	8,552	-0.07%
2021/08/18	4	134.13	4	129.13	135.50	0	8,485	0.00%
2021/08/17	2	132.50	0	0.00	126.00	2	8,557	0.02%
2021/08/16	1	129.50	2	132.75	131.50	-1	8,638	-0.01%
2021/08/13	4	139.88	1	136.00	138.00	3	8,610	0.03%
2021/08/12	1	140.50	5	141.50	142.50	-4	8,570	-0.05%
2021/08/11	4	136.50	2	136.50	135.00	2	8,530	0.02%
2021/08/10	3	142.50	1	141.00	142.00	2	8,520	0.02%
2021/08/09	7	153.14	6	152.42	143.50	1	8,515	0.01%
2021/08/06	2	151.75	2	149.25	149.00	0	8,443	0.00%
2021/08/05	3	150.67	4	150.38	151.50	-1	8,442	-0.01%
2021/08/04	0	0.00	1	152.00	147.00	-1	8,476	-0.01%
2021/08/03	0	0.00	3	150.67	151.50	-3	8,520	-0.04%
2021/08/02	2	150.00	8	149.69	151.50	-6	8,521	-0.07%
2021/07/30	2	147.50	0	0.00	143.50	2	8,526	0.02%
2021/07/29	3	141.00	8	142.69	143.00	-5	8,495	-0.06%
2021/07/28	8	135.94	1	135.00	134.50	7	8,510	0.08%
2021/07/27	3	149.00	2	149.00	147.50	1	8,518	0.01%
2021/07/26	0.2	150.00	4	150.50	150.00	-3.8	8,508	-0.04%
2021/07/23	14	146.18	6	146.17	149.50	8	8,487	0.09%
2021/07/22	8	150.06	12.6	153.77	159.00	-4.6	8,359	-0.05%
2021/07/21	5.1	144.25	6	144.25	145.50	-0.9	8,271	-0.01%
2021/07/20	2	143.00	2	141.25	140.00	0	8,312	0.00%
2021/07/19	5	144.20	2	146.50	141.50	3	8,416	0.04%
2021/07/16	0	0.00	1	141.00	146.50	-1	8,623	-0.01%
2021/07/15	11	138.14	7	137.64	139.50	4	8,627	0.05%
2021/07/14	1	145.00	1	138.00	143.00	0	8,678	0.00%
2021/07/13	5	145.90	1	145.00	142.50	4	8,847	0.05%
2021/07/12	8.1	153.69	13	154.77	152.00	-4.9	8,936	-0.06%
2021/07/09	14.4	151.24	15	149.90	149.50	-0.6	8,853	-0.01%
2021/07/08	12	146.75	9.7	146.34	145.00	2.3	8,702	0.03%
2021/07/07	23	149.15	20	148.50	143.50	3	8,617	0.03%
2021/07/06	7	141.64	5	141.70	142.00	2	8,494	0.02%
2021/07/05	24	140.15	26.1	136.57	145.00	-2.1	8,401	-0.02%
2021/07/02	13.1	131.29	4.5	131.98	132.00	8.6	8,192	0.10%
2021/07/01	1.1	126.00	1	123.00	121.00	0.1	8,025	0.00%
2021/06/30	3.1	126.56	0	0.00	125.50	3.1	7,926	0.04%
2021/06/29	0.1	129.50	2	128.50	127.00	-1.9	7,836	-0.02%
2021/06/28	1.1	127.00	16	129.00	130.00	-14.9	7,752	-0.19%
2021/06/25	32.1	135.97	30	132.82	132.00	2.1	7,705	0.03%
2021/06/24	6	133.75	5	133.20	134.50	1	7,410	0.01%
2021/06/23	13	126.50	14	125.39	127.00	-1	7,201	-0.01%
2021/06/22	8	115.75	8	117.75	119.00	0	6,966	0.00%
2021/06/21	2	112.50	2	115.50	110.50	0	6,766	0.00%
2021/06/18	10	111.10	3	110.50	111.00	7	6,583	0.11%
2021/06/17	15	102.35	12	103.97	110.00	3	6,356	0.05%
2021/06/16	4	99.23	14.1	100.63	100.00	-10.1	6,132	-0.16%
2021/06/15	11	95.78	9	96.19	97.50	2	6,079	0.03%
2021/06/11	0	0.00	1	93.70	95.00	-1	6,031	-0.02%
2021/06/10	0	0.00	1	93.40	92.10	-1	5,992	-0.02%
2021/06/09	7	94.16	13	95.13	92.00	-6	5,944	-0.10%
2021/06/08	48	101.83	58	98.37	96.10	-10	5,814	-0.17%
2021/06/07	50	103.61	33	103.64	106.50	17	5,407	0.31%
2021/06/04	5	97.14	8	95.70	97.20	-3	5,012	-0.06%
2021/06/03	0	0.00	7	94.64	93.80	-7	4,912	-0.14%
2021/06/02	8	96.21	4	96.20	96.00	4	4,881	0.08%
2021/06/01	3	98.13	1.1	98.31	98.00	2	4,836	0.04%
2021/05/31	6	96.68	4	97.22	97.10	2	4,736	0.04%
2021/05/28	9	95.64	11.1	96.21	94.20	-2.1	4,545	-0.05%
2021/05/27	9	89.42	5	90.20	92.30	4	4,312	0.09%
2021/05/26	0	0.00	2	90.45	88.40	-2	4,238	-0.05%
2021/05/25	8	88.74	20	89.52	90.00	-12	4,214	-0.28%
2021/05/24	183	85.42	6	86.72	89.90	177	4,091	4.33%	大買/鉅額交易
2021/05/21	9	84.39	1	85.20	82.80	8	4,042	0.20%
2021/05/20	0	0.00	8	80.01	80.30	-8	4,074	-0.20%
2021/05/19	0	0.00	1.1	84.23	81.90	-1.1	4,116	-0.03%
2021/05/17	0.1	75.15	0	0.00	75.00	0.1	4,199	0.00%
2021/05/14	10	80.21	6	80.77	82.00	4	4,188	0.10%
2021/05/13	5	76.04	0	0.00	75.60	5	4,107	0.12%
2021/05/12	3	76.50	7	79.04	77.00	-4	4,151	-0.10%
2021/05/10	1	84.70	4	87.18	87.40	-3	4,069	-0.07%
2021/05/07	1	82.40	7	83.07	83.50	-6	4,060	-0.15%
2021/05/06	2	77.40	18	78.10	77.40	-16	4,074	-0.39%
2021/05/05	4	78.78	0	0.00	76.30	4	4,123	0.10%
2021/05/04	21	80.46	21	80.77	81.80	0	4,137	0.00%
2021/05/03	3	82.13	4	83.85	82.20	-1	4,145	-0.02%
2021/04/29	1	90.80	7	89.07	89.00	-6	4,131	-0.15%
2021/04/28	1	92.50	2	92.40	92.90	-1	4,198	-0.02%
2021/04/27	12	92.93	1	97.50	92.00	11	4,508	0.24%
2021/04/26	5	94.72	1	95.80	95.90	4	4,585	0.09%
2021/04/23	13	94.21	2.3	93.72	93.20	10.8	4,548	0.24%
2021/04/22	9	95.59	21	96.01	91.10	-12	4,485	-0.27%
2021/04/21	6	92.33	8	92.43	91.00	-2	4,340	-0.05%
2021/04/20	8	95.40	19	94.16	94.20	-11	4,300	-0.26%
2021/04/19	15	93.54	13.5	93.68	92.90	1.5	4,237	0.04%
2021/04/16	22	88.10	18.1	87.44	88.30	4	4,072	0.10%
2021/04/15	1	82.00	3	83.33	83.30	-2	3,946	-0.05%
2021/04/14	1	79.10	1	79.30	79.90	0	3,974	0.00%
2021/04/13	2	82.85	1	84.00	80.90	1	4,114	0.02%
2021/04/12	1	82.40	2	82.30	82.30	-1	4,193	-0.02%
2021/04/09	2	82.15	0	0.00	81.80	2	4,483	0.04%
2021/04/08	0	0.00	1	83.70	84.20	-1	4,688	-0.02%
2021/04/07	3.1	82.83	1.4	82.36	83.10	1.7	4,966	0.03%
2021/04/06	3	81.33	2.4	81.17	81.20	0.6	5,057	0.01%
2021/04/01	2	80.50	0.2	82.00	80.50	1.8	5,087	0.04%
2021/03/31	0	0.00	1	81.50	81.60	-1	5,108	-0.02%
2021/03/30	2	81.70	2	81.80	80.90	0	5,098	0.00%
2021/03/29	6	81.00	1	81.10	80.60	5	5,071	0.10%
2021/03/26	5	78.84	1	80.00	79.80	4	5,053	0.08%
2021/03/25	1	77.60	0	0.00	77.20	1	5,025	0.02%
2021/03/24	1	78.70	1	78.40	78.20	0	5,000	0.00%
2021/03/22	1	81.20	3	80.53	80.50	-2	4,972	-0.04%
2021/03/19	1	82.80	1	81.50	81.50	0	4,954	0.00%
2021/03/18	11	82.44	16	82.77	83.30	-5	4,923	-0.10%
2021/03/16	5	80.32	0	0.00	79.80	5	4,834	0.10%
2021/03/15	6	80.72	0	0.00	80.90	6	4,801	0.12%
2021/03/12	5	81.00	15	81.61	81.70	-10	4,809	-0.21%
2021/03/11	15	80.11	3	81.63	81.80	12	4,787	0.25%
2021/03/10	6	79.72	0	0.00	79.00	6	4,744	0.13%
2021/03/09	3	79.90	0	0.00	79.30	3	4,754	0.06%
2021/03/08	2	84.00	317	84.58	82.50	-315	4,720	-6.67%	大賣/鉅額交易
2021/03/05	0	0.00	15	83.57	84.00	-15	4,717	-0.32%
2021/03/04	1	86.70	0	0.00	85.80	1	4,786	0.02%
2021/03/03	3	86.80	3	87.37	87.40	0	4,911	0.00%
2021/03/02	0	0.00	1	91.00	86.50	-1	4,961	-0.02%
2021/02/26	4	88.60	4	88.68	88.80	0	4,943	0.00%
2021/02/25	4	87.08	0	0.00	87.00	4	4,924	0.08%
2021/02/24	4	88.80	0	0.00	88.30	4	4,918	0.08%
2021/02/23	18	90.65	3	93.00	90.00	15	4,933	0.30%
2021/02/22	0	0.00	18	93.56	93.80	-18	4,879	-0.37%
2021/02/19	3	91.10	10	91.31	90.20	-7	4,840	-0.14%
2021/02/18	3	87.90	9	88.08	90.00	-6	4,798	-0.13%
2021/02/17	6	83.92	10.1	84.48	86.20	-4.1	4,767	-0.09%
2021/02/05	3	78.73	3	79.73	79.90	0	4,732	0.00%
2021/02/04	0.1	81.20	4	81.50	81.20	-3.9	4,700	-0.08%
2021/02/03	7	81.46	4	81.38	81.20	3	4,698	0.06%
2021/02/02	3	82.17	0	0.00	82.50	3	4,645	0.06%
2021/02/01	1	83.30	3.1	82.02	82.00	-2.1	4,650	-0.05%
2021/01/29	5	85.34	9.6	85.06	83.20	-4.6	4,617	-0.10%
2021/01/28	12.4	90.13	3	90.23	88.20	9.4	4,558	0.21%
2021/01/27	3	90.40	4	91.25	92.30	-1	4,498	-0.02%
2021/01/26	10	92.93	6.1	92.58	91.00	3.9	4,430	0.09%
2021/01/25	10.3	92.00	5	91.90	91.60	5.3	4,378	0.12%
2021/01/22	1	90.80	1	91.90	91.00	0	4,313	0.00%
2021/01/21	23	92.51	21	92.69	90.00	2	4,267	0.05%
2021/01/20	19	95.95	16	95.60	90.40	3	4,163	0.07%
2021/01/19	13	91.26	7	96.03	96.90	6	3,812	0.16%
2021/01/18	2	89.05	4	88.10	88.10	-2	3,630	-0.06%
2021/01/15	4	87.80	1	88.00	87.00	3	3,578	0.08%
2021/01/14	6	90.63	10	88.66	91.00	-4	3,513	-0.11%
2021/01/13	1	86.70	1	87.40	86.70	0	3,406	0.00%
2021/01/12	5	86.98	2	87.80	86.50	3	3,380	0.09%
2021/01/11	2.1	88.54	2	89.50	89.80	0.1	3,326	0.00%
2021/01/08	11	86.59	9	86.40	86.50	2	3,241	0.06%
2021/01/07	9	90.31	7	89.64	88.90	2	3,185	0.06%
2021/01/06	8	94.51	8	94.19	89.90	0	3,115	0.00%
2021/01/05	13	98.53	11	99.18	96.70	2	2,960	0.07%
2021/01/04	14	100.49	4	100.15	97.70	10	2,853	0.35%
2020/12/31	16	95.71	29	96.12	98.20	-13	2,580	-0.50%
2020/12/30	25	88.82	12	89.14	89.30	13	2,339	0.56%
2020/12/29	3	82.33	6	83.33	86.30	-3	2,108	-0.14%
2020/12/28	2	79.00	0	0.00	78.50	2	2,025	0.10%
2020/12/25	5	76.96	9	77.04	77.00	-4	2,002	-0.20%
2020/12/23	1	71.70	0	0.00	73.20	1	1,995	0.05%
2020/12/17	6	75.98	3	79.70	76.70	3	2,038	0.15%
2020/12/11	0	0.00	1	77.70	76.10	-1	2,155	-0.05%
2020/12/10	4	78.23	0	0.00	77.60	4	2,244	0.18%
2020/12/09	4	80.25	0	0.00	79.90	4	2,265	0.18%
2020/12/07	0	0.00	2	79.70	80.00	-2	2,347	-0.09%
2020/12/04	190	80.19	2	79.90	80.00	188	2,387	7.87%	大買/鉅額交易
2020/12/02	2.9	77.69	2	77.95	77.40	0.9	2,306	0.04%
2020/12/01	2.1	79.08	0	0.00	78.80	2.1	2,288	0.09%
2020/11/30	1	80.30	6	79.55	79.70	-5	2,265	-0.22%
2020/11/27	2	75.75	0	0.00	74.00	2	2,154	0.09%
2020/11/26	0	0.00	17	73.22	74.90	-17	2,013	-0.84%
2020/11/25	3	68.57	6	69.25	68.10	-3	1,949	-0.15%
2020/11/24	4	69.13	4	69.77	68.90	0	1,927	0.00%
2020/11/23	2	69.95	1	69.40	69.70	1	1,914	0.05%
2020/11/19	3	67.63	0	0.00	67.60	3	1,838	0.16%
2020/11/18	4	68.75	4	68.15	68.20	0	1,828	0.00%
2020/11/17	0	0.00	1	66.60	65.80	-1	1,785	-0.06%
2020/11/16	1	68.00	1	65.70	67.30	0	1,768	0.00%
2020/11/13	1	64.70	0	0.00	64.70	1	1,730	0.06%
2020/11/11	0	0.00	3	65.57	65.90	-3	1,678	-0.18%
2020/11/10	1	63.20	4	65.93	66.50	-3	1,655	-0.18%
2020/11/09	1	64.90	10	62.09	65.20	-9	1,618	-0.56%
2020/11/06	0	0.00	1	61.60	60.60	-1	1,579	-0.06%
2020/11/05	0	0.00	1	62.40	61.60	-1	1,578	-0.06%
2020/11/04	1	62.00	0	0.00	62.60	1	1,572	0.06%
2020/11/03	7	64.29	2	62.60	62.60	5	1,563	0.32%
2020/11/02	4	62.33	1	63.40	63.40	3	1,540	0.19%
2020/10/30	2	61.15	0	0.00	60.30	2	1,506	0.13%
2020/10/29	0	0.00	2	58.30	59.30	-2	1,485	-0.13%
2020/10/23	1	61.40	0	0.00	62.10	1	1,459	0.07%
2020/10/22	0	0.00	3	60.83	60.40	-3	1,460	-0.21%
2020/10/19	2	63.00	0	0.00	62.70	2	1,417	0.14%
2020/10/16	0	0.00	4	64.63	63.20	-4	1,411	-0.28%
2020/10/15	4	63.93	0	0.00	63.10	4	1,402	0.29%
2020/10/14	1	64.40	3	65.20	65.50	-2	1,384	-0.14%
2020/10/13	1	63.50	0	0.00	63.40	1	1,355	0.07%
2020/10/12	1	63.70	0	0.00	63.00	1	1,342	0.07%
2020/10/08	2	63.50	1	63.00	63.10	1	1,331	0.08%
2020/10/07	4	63.85	3	63.17	63.80	1	1,284	0.08%
2020/10/06	4	63.73	4	63.80	63.90	0	1,256	0.00%
2020/10/05	2	60.90	1	61.50	61.70	1	1,163	0.09%
2020/09/30	1	56.50	2	58.25	58.70	-1	1,114	-0.09%
2020/09/29	2	57.15	3	56.57	58.00	-1	1,088	-0.09%
2020/09/28	2	55.70	1	57.60	55.10	1	1,067	0.09%
2020/09/24	1	56.40	0	0.00	55.60	1	1,040	0.10%
2020/09/23	0	0.00	2	58.30	58.30	-2	1,018	-0.20%
2020/09/21	1	60.20	0	0.00	60.80	1	970	0.10%
2020/09/18	1	58.70	0	0.00	58.70	1	916	0.11%
2020/09/16	2	57.60	0	0.00	58.70	2	873	0.23%
2020/09/15	1	58.10	2	57.85	57.30	-1	809	-0.12%
2020/09/14	0	0.00	4	54.00	54.20	-4	709	-0.56%
2020/09/10	1	54.20	10	55.21	55.10	-9	637	-1.41%
2020/09/09	0	0.00	13	52.34	53.30	-13	547	-2.38%
2020/09/08	2	48.50	1	49.20	49.00	1	477	0.21%
2020/09/07	0	0.00	1	48.70	47.50	-1	472	-0.21%
2020/08/26	1	47.25	0	0.00	47.35	1	620	0.16%
2020/08/25	0	0.00	1	45.40	45.95	-1	613	-0.16%
2020/08/12	1	45.40	0	0.00	45.55	1	625	0.16%
2020/07/30	1	45.70	0	0.00	45.65	1	693	0.14%
2020/07/27	1	49.15	2	49.10	48.20	-1	703	-0.14%
2020/07/15	0	0.00	1	50.00	49.20	-1	689	-0.14%
2020/07/14	2	49.85	0	0.00	49.85	2	694	0.29%
2020/07/09	4	50.10	1	50.70	49.95	3	707	0.42%
2020/07/07	1	49.40	0	0.00	49.20	1	699	0.14%
2020/07/06	5	49.49	1	49.50	49.75	4	702	0.57%
2020/06/19	1	48.80	0	0.00	48.80	1	713	0.14%
2020/06/18	6	48.21	0	0.00	48.45	6	713	0.84%
2020/06/17	2	49.30	0	0.00	49.20	2	707	0.28%
2020/06/08	0	0.00	8	51.70	51.70	-8	771	-1.04%
2020/06/05	0	0.00	2	52.90	52.90	-2	760	-0.26%
2020/06/04	5	53.20	11	52.95	53.40	-6	740	-0.81%
2020/06/03	0	0.00	2	50.70	50.70	-2	662	-0.30%
2020/06/01	10	45.40	2	45.48	45.55	8	642	1.24%
2020/05/28	5	45.40	0	0.00	44.50	5	648	0.77%
2020/04/28	0	0.00	0	45.10	45.10	0	559	0.00%
2020/04/14	0	43.45	0	0.00	43.55	0	570	0.00%
2020/04/07	0	0.00	33	39.34	40.20	-33	589	-5.60%
2020/03/30	5	36.81	0	0.00	37.70	5	586	0.85%
2020/03/27	0	0.00	23	38.74	38.25	-23	588	-3.91%
2020/03/26	27	37.02	0	0.00	38.20	27	596	4.53%
2020/03/25	3	36.80	0	0.00	37.50	3	620	0.48%
2020/03/24	0	0.00	1	35.00	35.00	-1	620	-0.16%
2020/03/23	2	34.30	0	0.00	33.80	2	628	0.32%
2020/03/20	1	37.20	0	0.00	36.20	1	631	0.16%
2020/03/19	5	35.05	0	0.00	35.05	5	633	0.79%
2020/03/18	10	39.71	0	0.00	38.90	10	615	1.62%
2020/03/16	7	44.47	2	44.53	42.75	5	599	0.83%
2020/03/13	2	44.85	0	0.00	44.75	2	584	0.34%
2020/03/12	0	0.00	5	50.00	49.25	-5	545	-0.92%
2020/03/05	3	59.00	0	0.00	59.00	3	512	0.59%
2020/03/03	1	60.20	0	0.00	58.70	1	501	0.20%
2020/02/25	0	0.00	3	60.40	60.40	-3	493	-0.61%
2020/02/24	3	60.90	0	0.00	60.90	3	493	0.61%
2020/02/04	2	61.60	0	0.00	61.80	2	510	0.39%
2020/01/30	2	62.50	0	0.00	62.20	2	503	0.40%
2020/01/16	4	69.00	4	68.60	68.90	0	488	0.00%
2020/01/15	1	68.20	6	68.62	68.90	-5	478	-1.05%
2020/01/07	1	65.00	0	0.00	65.10	1	467	0.21%
2020/01/06	1	65.70	0	0.00	66.20	1	466	0.21%
2020/01/03	9	67.30	4	67.38	67.50	5	462	1.08%
2020/01/02	10	65.75	8	66.24	68.00	2	453	0.44%
2019/12/31	2	65.20	0	0.00	64.90	2	432	0.46%
2019/12/26	0	0.00	1	67.00	67.10	-1	418	-0.24%
2019/12/25	1	67.00	0	0.00	66.70	1	417	0.24%
2019/12/24	10	68.00	0	0.00	67.50	10	413	2.42%
2019/12/23	0	0.00	1	67.60	68.00	-1	403	-0.25%
2019/12/20	5	66.00	13	66.27	67.00	-8	386	-2.07%
2019/12/18	1	66.00	0	0.00	66.00	1	348	0.29%
2019/12/17	1	65.00	2	64.95	64.90	-1	338	-0.30%
2019/12/16	1	63.50	1	64.60	64.60	0	338	0.00%
2019/12/13	0	0.00	2	63.35	62.60	-2	328	-0.61%
2019/12/11	1	62.40	1	62.30	62.00	0	328	0.00%
2019/12/10	1	62.50	0	0.00	62.10	1	336	0.30%
2019/12/06	1	62.00	0	0.00	62.10	1	350	0.29%
2019/12/05	7	61.34	0	0.00	61.50	7	360	1.94%
2019/11/25	0	0.00	1	61.90	61.70	-1	430	-0.23%
2019/11/21	1	62.40	0	0.00	62.20	1	441	0.23%
2019/11/20	0	0.00	1	64.30	63.30	-1	447	-0.22%
2019/11/19	4	64.10	2	64.25	63.70	2	441	0.45%
2019/11/07	1	61.70	0	0.00	62.00	1	438	0.23%
2019/10/29	1	63.60	0	0.00	62.20	1	486	0.21%
2019/10/22	0	0.00	1	61.20	61.20	-1	607	-0.16%
2019/10/16	1	60.80	0	0.00	60.60	1	612	0.16%
2019/09/27	0	0.00	1	61.80	61.90	-1	622	-0.16%
2019/09/25	1	63.50	0	0.00	63.20	1	640	0.16%
2019/09/23	1	65.80	0	0.00	65.70	1	637	0.16%
2019/09/12	0	0.00	2	67.30	67.30	-2	611	-0.33%
2019/09/06	0	0.00	1	65.80	65.90	-1	575	-0.17%
2019/09/04	0	0.00	1	65.90	65.40	-1	562	-0.18%
2019/09/02	0	0.00	1	65.20	64.70	-1	544	-0.18%
2019/08/30	0	0.00	2	61.65	61.70	-2	517	-0.39%
2019/08/23	0	0.00	1	59.00	60.60	-1	500	-0.20%
2019/08/20	1	58.20	0	0.00	58.60	1	492	0.20%
2019/08/15	1	57.10	0	0.00	57.00	1	485	0.21%
2019/08/07	1	60.30	0	0.00	59.60	1	488	0.20%
2019/08/02	0	0.00	1	60.90	60.50	-1	488	-0.20%
2019/07/31	1	63.80	0	0.00	63.70	1	475	0.21%
2019/07/30	1	66.20	2	66.40	66.50	-1	465	-0.21%
2019/07/29	2	66.65	2	66.70	66.70	0	461	0.00%
2019/07/26	1	67.90	0	0.00	67.10	1	452	0.22%
2019/07/25	0	0.00	0.2	69.00	69.00	-0.2	433	-0.05%
2019/07/24	4	69.15	2	69.60	69.90	2	430	0.46%
2019/07/23	1	67.30	4	66.35	67.70	-3	383	-0.78%
2019/07/18	2	64.90	0	0.00	64.30	2	395	0.51%
2019/07/17	3.2	65.75	0	0.00	65.30	3.2	395	0.81%
2019/07/16	1	65.00	0	0.00	65.80	1	394	0.25%
2019/07/10	0	0.00	1	64.60	65.20	-1	415	-0.24%
2019/07/09	3	64.53	0	0.00	64.60	3	421	0.71%
2019/07/04	1	67.00	0	0.00	66.40	1	427	0.23%
2019/07/01	0	0.00	1	66.40	65.90	-1	437	-0.23%
2019/06/27	0	0.00	3	63.70	63.50	-3	443	-0.68%
2019/06/25	3	64.90	0	0.00	64.50	3	458	0.65%
2019/06/20	0	0.00	1	65.80	65.70	-1	495	-0.20%
2019/06/12	1	65.30	1	65.40	65.80	0	567	0.00%
2019/06/04	1	63.90	0	0.00	63.40	1	612	0.16%
2019/05/28	1	61.00	0	0.00	64.10	1	625	0.16%
2019/04/19	1	71.50	0	0.00	71.00	1	829	0.12%
2019/04/03	1	70.90	0	0.00	71.30	1	788	0.13%
2019/03/27	2	71.80	2	72.70	71.70	0	781	0.00%
2019/03/26	1	74.50	0	0.00	73.30	1	772	0.13%
2019/03/25	1	74.90	0	0.00	74.30	1	760	0.13%
2019/03/20	1	77.70	0	0.00	77.70	1	767	0.13%
2019/03/11	0	0.00	1	78.90	77.30	-1	721	-0.14%
2019/03/07	3	78.10	0	0.00	77.40	3	730	0.41%
2019/03/05	0	0.00	3	79.90	79.20	-3	757	-0.40%
2019/02/22	0	0.00	1	81.20	80.70	-1	752	-0.13%
2019/02/21	140	82.00	0	0.00	82.20	140	760	18.42%	大買/鉅額交易
2019/02/20	3	80.00	3	80.13	79.50	0	740	0.00%
2019/02/18	0	0.00	1	80.00	80.40	-1	725	-0.14%
2019/02/15	1	77.50	1	77.00	76.60	0	685	0.00%
2019/02/14	1	76.70	2	77.70	77.40	-1	679	-0.15%
2019/02/12	1	76.30	0	0.00	75.90	1	644	0.16%
2019/02/11	0	0.00	1	75.20	76.30	-1	650	-0.15%
2019/01/29	3	75.87	0	0.00	75.20	3	624	0.48%
2019/01/28	3	76.00	0	0.00	76.00	3	630	0.48%
2019/01/25	1	75.80	3	75.63	75.00	-2	615	-0.32%
2019/01/24	0	0.00	1	74.00	74.00	-1	608	-0.16%
2019/01/23	1	73.20	1	73.80	73.30	0	644	0.00%
2019/01/18	0	0.00	1	72.50	73.00	-1	684	-0.15%
2019/01/17	2	72.05	1	72.10	71.00	1	690	0.14%
2019/01/16	1	69.10	2	71.25	71.00	-1	688	-0.15%
2019/01/10	1	68.50	0	0.00	68.50	1	758	0.13%
2019/01/09	0	0.00	2	69.65	69.50	-2	767	-0.26%
2019/01/08	1	68.60	0	0.00	68.50	1	766	0.13%
2019/01/03	2	67.50	1	69.10	66.80	1	826	0.12%
2018/12/27	1	68.60	0	0.00	68.40	1	863	0.12%
2018/12/24	1	68.50	0	0.00	68.10	1	941	0.11%
2018/12/14	0	0.00	1	74.50	74.70	-1	988	-0.10%
2018/12/12	1	74.10	0	0.00	73.90	1	977	0.10%
2018/12/07	1	73.80	0	0.00	74.30	1	971	0.10%
2018/12/06	1	73.00	0	0.00	73.10	1	982	0.10%
2018/11/29	0	0.00	1	76.30	77.20	-1	1,041	-0.10%
2018/11/28	0	0.00	4	73.37	75.40	-4	1,055	-0.38%
2018/11/27	1	71.40	2	72.40	72.10	-1	1,135	-0.09%
2018/11/22	3	69.00	1	68.70	67.60	2	1,170	0.17%
2018/11/21	2	68.35	1	68.60	69.10	1	1,170	0.09%
2018/11/20	3	71.10	4	71.70	67.80	-1	1,175	-0.09%
2018/11/16	1	71.50	0	0.00	71.00	1	1,167	0.09%
2018/11/15	1	70.30	0	0.00	71.50	1	1,182	0.08%
2018/11/08	3	70.87	1	71.90	70.10	2	1,221	0.16%
2018/11/01	2	68.55	4	68.45	67.40	-2	1,213	-0.16%
2018/10/30	2	61.05	4	60.85	61.20	-2	1,160	-0.17%
2018/10/29	0	0.00	5	56.70	57.30	-5	1,156	-0.43%
2018/10/26	1	57.50	0	0.00	57.50	1	1,152	0.09%
2018/10/24	2	57.30	8	56.88	56.80	-6	1,131	-0.53%
2018/10/19	1	60.50	0	0.00	60.50	1	1,102	0.09%
2018/10/12	1	64.70	0	0.00	66.80	1	1,087	0.09%
2018/10/11	1	66.80	0	0.00	65.50	1	1,081	0.09%
2018/10/04	0	0.00	2	72.75	74.00	-2	1,073	-0.19%
2018/09/28	0	79.40	2	80.30	79.70	-2	1,030	-0.19%
2018/09/27	1	83.30	0	0.00	82.00	1	1,011	0.10%
2018/09/20	0	0.00	4	81.73	81.60	-4	1,041	-0.38%
2018/09/18	0	0.00	4	82.60	82.60	-4	1,064	-0.38%
2018/09/14	1	83.20	0	0.00	82.80	1	1,097	0.09%
2018/09/13	0	0.00	1	82.10	82.10	-1	1,112	-0.09%
2018/09/12	1	82.50	0	0.00	83.00	1	1,138	0.09%
2018/09/10	12	84.03	5	82.70	85.10	7	1,193	0.59%
2018/09/07	0	0.00	4	86.50	84.90	-4	1,251	-0.32%
2018/09/06	2	86.80	0	0.00	86.00	2	1,452	0.14%
2018/09/05	0	0.00	1	88.80	87.60	-1	1,558	-0.06%
2018/09/04	1	88.00	0	0.00	89.50	1	1,653	0.06%
2018/09/03	16	90.94	4	89.20	89.30	12	1,637	0.73%
2018/08/31	3	88.07	3	88.73	88.30	0	1,590	0.00%
2018/08/30	0	0.00	1	84.50	83.60	-1	1,550	-0.06%
2018/08/23	1	82.80	0	0.00	83.00	1	1,565	0.06%
2018/08/15	0	0.00	6	82.60	83.90	-6	1,606	-0.37%
2018/08/13	1	80.40	0	0.00	81.20	1	1,603	0.06%
2018/07/26	0	0.00	5	86.20	85.50	-5	1,579	-0.32%
2018/07/24	1	84.40	1	84.40	85.20	0	1,580	0.00%
2018/07/20	1	84.30	1	83.10	82.80	0	1,567	0.00%
2018/07/17	0	0.00	1	85.50	85.10	-1	1,550	-0.06%
2018/07/13	0	0.00	1	87.50	89.00	-1	1,570	-0.06%
2018/07/06	0	0.00	5	81.20	80.40	-5	1,502	-0.33%
2018/07/05	5	80.10	5	80.70	80.40	0	1,493	0.00%
2018/07/04	5	80.00	5	80.70	80.40	0	1,489	0.00%
2018/07/03	6	81.28	7	83.00	81.00	-1	1,475	-0.07%
2018/07/02	6	82.88	5	83.00	82.50	1	1,463	0.07%
2018/06/29	0	0.00	2	82.75	84.30	-2	1,459	-0.14%
2018/06/28	8	83.69	5	83.20	83.10	3	1,464	0.20%
2018/06/27	5	85.00	5	85.80	83.20	0	1,491	0.00%
2018/06/26	5	82.70	5	83.40	82.80	0	1,484	0.00%
2018/06/25	0	0.00	1	83.50	82.60	-1	1,511	-0.07%
2018/06/22	4	87.40	4	88.30	86.70	0	1,496	0.00%
2018/06/21	2	92.00	2	90.30	88.60	0	1,493	0.00%
2018/06/20	2	89.45	5	88.94	91.00	-3	1,479	-0.20%
2018/06/19	0	0.00	1	92.00	91.20	-1	1,457	-0.07%
2018/06/15	10	94.05	0	0.00	94.70	10	1,448	0.69%
2018/06/14	13	99.28	4	97.28	97.80	9	1,387	0.65%
2018/06/13	1	97.30	1	94.10	92.00	0	1,171	0.00%
2018/06/12	1	90.70	6	94.30	94.30	-5	1,109	-0.45%
2018/06/11	0	0.00	1	85.70	85.80	-1	1,010	-0.10%
2018/06/08	11	85.88	4	86.50	85.70	7	1,018	0.69%
2018/06/01	0	0.00	1	80.00	80.20	-1	1,214	-0.08%
2018/05/29	1	82.50	0	0.00	82.50	1	1,283	0.08%
2018/05/28	1	82.80	2	82.60	85.30	-1	1,325	-0.08%
2018/05/25	2	82.15	2	83.25	84.20	0	1,320	0.00%
2018/05/16	0	0.00	1	73.10	72.00	-1	1,405	-0.07%
2018/05/14	0	0.00	1	73.60	73.50	-1	1,465	-0.07%
2018/05/11	1	71.20	2	71.00	70.80	-1	1,460	-0.07%
2018/05/09	2	71.00	0	0.00	71.40	2	1,471	0.14%
2018/05/07	2	69.60	1	67.50	68.80	1	1,472	0.07%
2018/04/18	1	80.40	0	0.00	80.40	1	1,724	0.06%
2018/04/16	0	0.00	1	84.90	83.60	-1	1,741	-0.06%
2018/04/02	0	0.00	1	83.70	83.80	-1	1,891	-0.05%
2018/03/31	1	86.50	0	0.00	84.80	1	1,890	0.05%
2018/03/30	1	87.30	2	87.30	87.00	-1	1,894	-0.05%
2018/03/23	1	83.10	0	0.00	83.70	1	1,817	0.06%
2018/03/16	0	0.00	1	88.00	86.20	-1	1,773	-0.06%
2018/03/15	0	0.00	1	87.40	87.70	-1	1,713	-0.06%
2018/03/13	1	89.30	0	0.00	88.60	1	1,709	0.06%
2018/03/12	2	88.80	4	88.03	87.00	-2	1,685	-0.12%
2018/03/09	5	84.34	3	85.23	87.70	2	1,631	0.12%
2018/03/08	0	0.00	1	80.50	79.80	-1	1,515	-0.07%
2018/03/05	2	80.25	0	0.00	77.50	2	1,557	0.13%
2018/03/02	1	80.60	1	81.00	81.40	0	1,568	0.00%
2018/03/01	0	0.00	1	79.00	83.60	-1	1,556	-0.06%
2018/02/21	0	0.00	1	75.80	76.00	-1	1,585	-0.06%
2018/02/12	1	75.00	0	0.00	75.10	1	1,585	0.06%
2018/02/09	0	0.00	1	70.00	73.90	-1	1,579	-0.06%
2018/02/08	1	75.40	26	75.82	71.60	-25	1,592	-1.57%
2018/02/07	0	0.00	1	70.10	73.80	-1	1,574	-0.06%
2018/02/06	1	67.10	0	0.00	67.10	1	1,611	0.06%
2018/01/29	1	76.50	5	75.86	75.70	-4	1,761	-0.23%
2018/01/26	3	74.83	0	0.00	76.00	3	1,790	0.17%
2018/01/25	14	76.40	1	75.40	73.20	13	1,782	0.73%
2018/01/24	96	76.71	4	77.48	76.30	92	1,784	5.16%
2018/01/23	1	79.40	0	0.00	79.00	1	1,835	0.05%
2018/01/22	2	79.85	0	0.00	79.10	2	1,885	0.11%
2018/01/19	2	80.70	3	80.07	80.00	-1	2,055	-0.05%
2018/01/18	1	82.80	0	0.00	82.10	1	2,059	0.05%
2018/01/17	1	88.20	0	0.00	84.80	1	2,079	0.05%
2018/01/05	2	95.50	1	93.00	92.00	1	2,641	0.04%