上緯投控 (3708)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
148.0
漲跌
▲3.5
漲幅
+2.42%
成交量
7,697張
產業
上市綠能環保
436人加入追蹤

立即追蹤
本地時間:14:30

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

上緯投控 (3708)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.1	148.60	8	146.69	148.00	-1.9	5,281	-0.04%
2024/04/24	10.1	143.24	10	142.90	144.50	0.1	5,157	0.00%
2024/04/23	19.1	149.85	17.4	147.49	143.00	1.7	5,029	0.03%
2024/04/22	36	151.94	43.1	150.92	148.50	-7.1	4,674	-0.15%
2024/04/19	45	148.57	64.1	146.21	145.00	-19.1	4,323	-0.44%
2024/04/18	19.1	142.33	112.1	140.13	146.50	-93	3,871	-2.40%	大賣/
2024/04/17	136.3	135.46	7	133.86	133.50	129.3	3,580	3.61%	大買/鉅額交易
2024/04/16	1.1	122.05	2.1	125.92	125.00	-1	3,392	-0.03%
2024/04/15	5.1	130.62	5.6	130.06	129.00	-0.5	3,320	-0.02%
2024/04/12	0.1	125.50	0	0.00	125.50	0.1	3,230	0.00%
2024/04/11	3	122.68	0	0.00	123.50	3	3,197	0.09%
2024/04/10	0.1	126.75	0	0.00	126.50	0.1	3,150	0.00%
2024/04/08	2.2	123.18	0	0.00	125.00	2.2	3,118	0.07%
2024/04/03	2.4	126.64	2	125.00	125.00	0.4	3,045	0.01%
2024/04/02	2.1	129.24	1	129.00	129.50	1.1	2,996	0.04%
2024/04/01	3.1	130.51	2	130.50	131.00	1.1	2,950	0.04%
2024/03/29	1	128.00	1	127.50	128.50	0	2,870	0.00%
2024/03/28	1	127.50	1	129.50	125.50	0	2,769	0.00%
2024/03/27	5	131.40	4	128.88	126.50	1	2,681	0.04%
2024/03/26	1.1	124.76	2	133.00	129.00	-0.9	2,531	-0.04%
2024/03/25	2.7	127.91	3	129.50	124.50	-0.3	2,252	-0.01%
2024/03/22	12.5	121.66	10	123.35	127.50	2.5	2,035	0.12%
2024/03/21	1	111.00	1.9	115.25	116.00	-0.9	1,721	-0.05%
2024/03/20	0	107.00	0	0.00	105.50	0	1,678	0.00%
2024/03/19	2	106.00	0	0.00	106.00	2	1,671	0.12%
2024/03/18	3.1	103.52	7	104.93	106.50	-3.9	1,656	-0.24%
2024/03/15	1	102.00	2	102.75	103.00	-1	1,649	-0.06%
2024/03/14	0	0.00	18	104.50	103.00	-18	1,647	-1.09%
2024/03/13	0.1	103.00	0	0.00	102.50	0.1	1,647	0.01%
2024/03/12	18.1	105.36	0	0.00	105.00	18.1	1,669	1.08%
2024/03/11	5	108.30	0	0.00	108.00	5	1,651	0.30%
2024/03/08	5	116.00	45	111.50	111.50	-40	1,717	-2.33%
2024/03/07	0	115.50	25.1	114.50	116.50	-25	1,681	-1.49%
2024/03/05	3	118.00	3	118.83	118.50	0	1,597	0.00%
2024/03/04	26	117.13	1	117.00	117.00	25	1,549	1.61%
2024/03/01	17.1	119.49	0.1	117.00	117.00	17	1,498	1.13%
2024/02/27	1	116.50	2	113.00	112.00	-1	1,207	-0.08%
2024/02/26	1.1	114.95	1.3	113.86	113.50	-0.2	1,156	-0.02%
2024/02/23	3	110.00	1	110.50	110.00	2	1,071	0.19%
2024/02/22	0.6	109.40	0	0.00	109.50	0.6	1,051	0.06%
2024/02/21	14	112.32	0	0.00	112.00	14	1,020	1.37%
2024/02/20	10	112.50	3	111.50	113.00	7	1,014	0.69%
2024/02/19	2	113.51	0	0.00	111.50	2	977	0.21%
2024/02/16	6	107.50	0	0.00	110.00	6	887	0.68%
2024/02/15	25	100.50	0	100.00	100.50	25	817	3.05%
2024/02/01	0	0.00	1	98.50	98.60	-1	847	-0.12%
2024/01/30	1	99.00	6	98.55	99.60	-5	878	-0.57%
2024/01/24	0	97.80	0	0.00	97.20	0	860	0.00%
2024/01/15	3	96.70	0	0.00	96.70	3	838	0.36%
2024/01/12	1	94.00	0	0.00	94.00	1	834	0.12%
2024/01/04	0	0.00	0.1	100.00	99.20	-0.1	844	-0.01%
2024/01/03	0	0.00	1	102.00	100.00	-1	863	-0.12%
2024/01/02	1	101.50	0	0.00	101.50	1	850	0.12%
2023/12/29	0	0.00	1	97.90	98.30	-1	820	-0.12%
2023/12/28	0.1	99.20	0	0.00	98.70	0.1	817	0.01%
2023/12/27	1	99.70	0	0.00	99.00	1	814	0.12%
2023/12/15	1	100.50	2	99.35	99.30	-1	789	-0.13%
2023/12/14	0.2	98.70	0	0.00	98.60	0.2	773	0.03%
2023/12/13	0	0.00	0.2	97.70	97.40	-0.2	776	-0.02%
2023/12/08	0	0.00	0	99.30	98.40	0	797	0.00%
2023/12/06	0.1	98.30	8	97.80	97.30	-7.9	730	-1.09%
2023/12/05	3	101.00	3	101.50	100.00	0	698	0.00%
2023/12/04	2	97.00	2	97.65	98.00	0	607	0.00%
2023/11/30	0	0.00	2	96.80	96.60	-2	587	-0.34%
2023/11/27	0	0.00	2	95.60	94.90	-2	580	-0.34%
2023/11/24	0	95.70	2	96.65	96.00	-2	579	-0.34%
2023/11/22	0	0.00	2	96.25	96.20	-2	573	-0.35%
2023/11/21	5	96.50	1	96.60	96.40	4	570	0.70%
2023/11/20	1.1	96.41	0	0.00	96.40	1.1	562	0.19%
2023/11/17	1	96.20	2.6	97.15	96.90	-1.6	556	-0.29%
2023/11/15	0.2	95.73	0	0.00	96.00	0.2	542	0.05%
2023/11/14	0.1	94.75	77	94.57	95.00	-76.9	532	-14.46%
2023/11/13	0.3	95.57	19	95.87	96.00	-18.7	526	-3.56%
2023/11/10	1	94.98	1	94.20	95.00	0	505	0.01%
2023/11/09	0	0.00	7	95.21	93.80	-7	496	-1.41%
2023/11/08	0	0.00	5	94.04	94.30	-5	471	-1.06%
2023/11/07	0.2	89.60	0	0.00	89.80	0.2	439	0.05%
2023/11/01	0	0.00	1	86.00	86.00	-1	488	-0.20%
2023/10/24	3	87.01	0	0.00	87.90	3	500	0.60%
2023/10/18	0	91.80	0	0.00	90.10	0	497	0.00%
2023/10/16	1	90.30	0	0.00	91.70	1	487	0.21%
2023/10/13	1	91.30	0	0.00	91.20	1	487	0.20%
2023/10/12	0	0.00	1	94.30	93.30	-1	487	-0.20%
2023/10/11	0	0.00	8	93.75	94.00	-8	482	-1.66%
2023/10/06	0.1	91.10	0	90.60	91.60	0.1	466	0.02%
2023/10/05	0.1	90.40	0	0.00	90.00	0.1	467	0.01%
2023/09/28	2	89.80	0	0.00	91.10	2	473	0.42%
2023/09/15	3.1	95.29	2	95.75	94.10	1.1	521	0.20%
2023/09/11	0	89.70	0	0.00	88.60	0	498	0.01%
2023/09/08	0.1	90.40	0	0.00	90.00	0.1	500	0.01%
2023/09/06	2	91.80	0	0.00	90.70	2	508	0.39%
2023/09/05	0	92.50	0	0.00	92.30	0	512	0.00%
2023/09/01	0.1	93.12	0	0.00	92.60	0.1	525	0.02%
2023/08/29	1	92.90	0	0.00	93.10	1	539	0.19%
2023/08/28	0	92.40	1	92.50	92.50	-1	544	-0.18%
2023/08/21	0	0.00	1	92.60	91.10	-1	614	-0.16%
2023/08/15	0	0.00	1	92.00	92.00	-1	625	-0.16%
2023/08/09	0	0.00	1	93.30	91.50	-1	619	-0.16%
2023/08/01	0	0.00	1	89.30	88.80	-1	650	-0.15%
2023/07/31	1	88.30	0	0.00	88.20	1	654	0.15%
2023/07/20	2	88.10	0	0.00	88.50	2	692	0.29%
2023/07/19	1	88.80	0	0.00	88.90	1	700	0.14%
2023/07/17	0.1	91.00	0	0.00	91.10	0.1	769	0.01%
2023/07/13	3	88.63	0	0.00	88.30	3	837	0.36%
2023/06/30	0.1	92.40	0	0.00	91.60	0.1	1,001	0.00%
2023/06/29	1.1	93.20	1	92.50	91.30	0.1	1,001	0.00%
2023/06/28	1	90.30	1	90.00	90.40	0	988	0.00%
2023/06/27	3	94.13	0	0.00	93.60	3	983	0.30%
2023/06/26	1	95.20	0	0.00	95.10	1	969	0.10%
2023/06/16	0	97.70	1	98.00	97.00	-1	1,003	-0.10%
2023/06/15	0.1	97.23	1	96.90	96.90	-0.9	1,012	-0.09%
2023/06/14	2	95.10	0	0.00	95.10	2	1,020	0.20%
2023/06/13	1	95.20	0	0.00	95.30	1	1,041	0.10%
2023/06/09	0	0.00	1	97.20	96.60	-1	1,051	-0.10%
2023/06/07	1	97.00	0	0.00	97.20	1	1,101	0.09%
2023/06/05	0.1	96.90	3	96.80	96.40	-2.9	1,150	-0.26%
2023/06/02	2	95.40	1	95.70	94.90	1	1,156	0.09%
2023/05/31	3	94.80	0	0.00	94.60	3	1,177	0.25%
2023/05/30	1	94.50	1	93.90	94.10	0	1,190	0.00%
2023/05/29	0.1	98.38	0	0.00	96.50	0.1	1,196	0.01%
2023/05/26	0	97.78	1	97.30	96.60	-1	1,210	-0.08%
2023/05/24	0.1	97.10	0	0.00	95.70	0.1	1,337	0.00%
2023/05/23	1	96.20	0	0.00	96.30	1	1,343	0.07%
2023/05/22	0.1	97.40	0	0.00	97.30	0.1	1,342	0.01%
2023/05/19	1	96.40	0	0.00	95.20	1	1,357	0.07%
2023/05/18	6.1	96.02	0	0.00	95.90	6.1	1,394	0.43%
2023/05/16	0	0.00	0	95.00	95.40	0	1,434	0.00%
2023/05/12	4.1	94.05	0	0.00	95.30	4.1	1,482	0.28%
2023/05/11	2	93.50	0	0.00	93.60	2	1,526	0.13%
2023/05/10	3	96.53	0	0.00	95.50	3	1,549	0.19%
2023/05/09	35	98.50	1	99.30	97.40	34	1,541	2.21%
2023/05/08	16	102.63	0	0.00	102.50	16	1,522	1.05%
2023/05/05	15	103.60	0	0.00	103.00	15	1,549	0.97%
2023/05/04	25	103.70	0	0.00	103.50	25	1,588	1.57%
2023/05/03	0	104.00	1	104.50	103.00	-1	1,668	-0.06%
2023/05/02	0.1	102.66	0	0.00	104.00	0.1	1,751	0.01%
2023/04/28	1	101.00	0	0.00	101.00	1	1,813	0.06%
2023/04/27	1	100.00	1	100.00	100.00	0	1,826	0.00%
2023/04/26	2.2	99.95	1	99.80	100.50	1.2	1,839	0.06%
2023/04/25	0	103.50	0	0.00	100.00	0	1,879	0.00%
2023/04/24	0	103.00	0	0.00	102.00	0	1,929	0.00%
2023/04/21	0.1	104.50	0	0.00	103.00	0.1	2,000	0.00%
2023/04/20	2.1	109.26	2	109.75	107.50	0.1	2,045	0.00%
2023/04/19	1.5	109.83	0.1	108.00	108.00	1.4	2,036	0.07%
2023/04/18	1	108.00	0	0.00	107.00	1	2,042	0.05%
2023/04/11	1	103.50	0	0.00	103.50	1	2,171	0.05%
2023/04/06	0	102.50	0	0.00	103.00	0	2,169	0.00%
2023/03/28	0	102.38	0.5	102.00	101.50	-0.5	2,234	-0.02%
2023/03/24	0	104.50	0	0.00	103.50	0	2,244	0.00%
2023/03/22	0	0.00	0.4	104.00	104.50	-0.4	2,253	-0.02%
2023/03/17	0	0.00	1.1	100.50	101.50	-1.1	2,293	-0.05%
2023/03/16	1.1	99.21	1	101.50	98.20	0.1	2,323	0.00%
2023/03/15	1.5	101.00	0	0.00	100.50	1.5	2,334	0.06%
2023/03/14	0.5	101.50	0	0.00	100.50	0.5	2,367	0.02%
2023/03/13	0.2	99.30	0	0.00	101.50	0.2	2,410	0.01%
2023/03/10	0.3	101.40	0	100.00	100.00	0.3	2,499	0.01%
2023/03/09	0	104.00	0	0.00	102.50	0	2,516	0.00%
2023/03/08	0	0.00	2	107.50	106.50	-2	2,530	-0.08%
2023/03/07	0	107.50	1	107.00	107.50	-1	2,542	-0.04%
2023/03/06	0.2	108.00	0	0.00	107.50	0.2	2,577	0.01%
2023/03/03	0.2	108.00	0	0.00	106.00	0.2	2,591	0.01%
2023/03/02	1.1	107.54	0	0.00	108.00	1.1	2,578	0.04%
2023/02/23	5	111.40	3.4	114.29	112.50	1.6	2,632	0.06%
2023/02/22	0	105.50	0	111.00	110.00	0	2,551	0.00%
2023/02/16	5.1	107.95	0	0.00	105.50	5.1	2,574	0.20%
2023/02/15	1	106.50	0	0.00	106.50	1	2,562	0.04%
2023/02/14	0.1	104.00	0	0.00	103.50	0.1	2,537	0.00%
2023/02/10	1	101.00	1	102.00	101.50	0	2,537	0.00%
2023/02/09	0.2	102.25	4	102.50	101.50	-3.8	2,512	-0.15%
2023/02/08	2	105.00	0	0.00	105.50	2	2,481	0.08%
2023/02/03	3	108.17	1	108.50	106.00	2	2,491	0.08%
2023/02/02	1	111.00	1	110.50	110.50	0	2,469	0.00%
2023/02/01	3	110.33	5	111.70	110.50	-2	2,434	-0.08%
2023/01/31	1	110.00	0	0.00	109.50	1	2,353	0.04%
2023/01/30	1	108.96	2	107.75	107.50	-1	2,274	-0.04%
2023/01/17	0	0.00	2	102.00	101.50	-2	2,216	-0.09%
2023/01/13	2	98.60	0	0.00	98.60	2	2,215	0.09%
2023/01/12	2	102.75	142.3	103.44	103.00	-140.3	2,186	-6.42%	大賣/鉅額交易
2023/01/11	165	102.92	25	103.32	102.00	140	2,149	6.51%	大買/鉅額交易
2023/01/10	50	101.24	50	100.70	101.00	0	2,077	0.00%
2023/01/09	0	0.00	1	95.70	96.90	-1	2,013	-0.05%
2023/01/05	2.1	99.80	3	102.50	99.80	-0.9	1,974	-0.05%
2023/01/04	1	104.00	0	0.00	103.50	1	1,914	0.05%
2023/01/03	1	98.20	0	0.00	99.60	1	1,830	0.06%
2022/12/29	0.1	95.31	0	0.00	93.90	0.1	1,809	0.00%
2022/12/27	0.1	97.80	0	0.00	96.80	0.1	1,854	0.01%
2022/12/23	1	94.70	1	95.60	94.60	0	1,895	0.00%
2022/12/20	0	0.00	1	92.20	91.60	-1	2,162	-0.05%
2022/12/15	1	98.60	0	0.00	97.80	1	2,735	0.04%
2022/12/09	1	96.60	1	95.80	95.70	0	2,845	0.00%
2022/12/05	0	0.00	1	102.50	101.00	-1	2,699	-0.04%
2022/12/02	9	104.72	9	105.61	103.50	0	2,666	0.00%
2022/12/01	0	0.00	1	101.00	101.00	-1	2,570	-0.04%
2022/11/30	3	99.93	1	98.40	98.20	2	2,556	0.08%
2022/11/28	0	0.00	10	97.56	97.70	-10	2,643	-0.38%
2022/11/25	10	97.15	0	0.00	96.30	10	2,614	0.38%
2022/11/23	2	94.35	2	95.40	94.40	0	2,603	0.00%
2022/11/22	4	94.90	13	95.59	94.90	-9	2,629	-0.34%
2022/11/21	23	95.20	14	96.94	98.90	9	2,605	0.35%
2022/11/18	0	93.20	0	0.00	91.60	0	2,570	0.00%
2022/11/17	0	0.00	0.1	93.50	93.60	-0.1	2,650	0.00%
2022/11/16	2	90.60	3	92.33	93.20	-1	2,707	-0.04%
2022/11/15	5	93.22	10	93.23	93.20	-5	2,700	-0.19%
2022/11/14	1	92.30	0	0.00	92.50	1	2,698	0.04%
2022/11/11	1	91.50	0	0.00	89.10	1	2,689	0.04%
2022/11/10	3	91.27	1	92.10	90.60	2	2,692	0.07%
2022/11/09	1	93.10	0	0.00	91.50	1	2,699	0.04%
2022/11/07	0	91.00	0	0.00	92.40	0	2,695	0.00%
2022/11/03	1	93.10	1	96.10	90.50	0	2,689	0.00%
2022/11/01	0	0.00	1	90.80	91.90	-1	2,674	-0.04%
2022/10/31	1	90.00	0	0.00	89.20	1	2,671	0.04%
2022/10/26	1	90.80	1	90.50	90.20	0	2,740	0.00%
2022/10/19	0	0.00	1	90.00	89.70	-1	2,816	-0.04%
2022/10/18	1	88.20	1	86.80	87.20	0	2,883	0.00%
2022/10/11	3	94.93	2	92.65	92.60	1	3,244	0.03%
2022/10/07	0	0.00	1	99.80	98.70	-1	3,269	-0.03%
2022/10/06	1	100.50	1	98.80	98.20	0	3,277	0.00%
2022/10/05	52	99.93	53	99.98	100.00	-1	3,278	-0.03%
2022/09/30	2	92.15	0	0.00	94.00	2	3,293	0.06%
2022/09/29	1	98.80	1	94.60	94.60	0	3,296	0.00%
2022/09/28	5	98.20	5	99.54	96.40	0	3,320	0.00%
2022/09/27	15	100.16	15	99.37	103.00	0	3,343	0.00%
2022/09/26	18	101.36	18	101.25	100.50	0	3,222	0.00%
2022/09/23	55	101.82	56	103.13	99.10	-1	3,145	-0.03%
2022/09/22	12	96.38	12	95.48	100.50	0	3,002	0.00%
2022/09/21	1	89.80	0	0.00	91.80	1	2,960	0.03%
2022/09/12	0	92.30	0	0.00	92.40	0	3,817	0.00%
2022/09/07	0	0.00	2	90.00	89.90	-2	4,099	-0.05%
2022/09/02	1	96.00	2	95.55	95.10	-1	4,443	-0.02%
2022/09/01	1	99.80	0	0.00	99.80	1	4,640	0.02%
2022/08/29	1	101.50	0	0.00	101.00	1	4,827	0.02%
2022/08/26	1	104.50	1	106.50	104.50	0	4,816	0.00%
2022/08/25	3	105.33	2	108.50	105.50	1	4,851	0.02%
2022/08/24	1	109.01	3	108.50	108.00	-2	4,896	-0.04%
2022/08/23	4	105.25	2	103.50	103.00	2	4,922	0.04%
2022/08/22	0	0.00	1	107.00	106.50	-1	4,923	-0.02%
2022/08/19	1	104.00	1	103.50	103.50	0	4,920	0.00%
2022/08/18	1	102.00	1	104.00	104.00	0	4,977	0.00%
2022/08/16	1	107.00	1	106.00	106.50	0	5,035	0.00%
2022/08/15	3	106.50	1	106.50	106.50	2	5,091	0.04%
2022/08/09	1	102.00	1	103.00	102.00	0	5,736	0.00%
2022/08/08	0	0.00	1	103.50	104.50	-1	5,982	-0.02%
2022/08/05	1	104.50	0	0.00	104.00	1	6,051	0.02%
2022/07/29	0	0.00	1	109.50	110.00	-1	6,506	-0.02%
2022/07/26	1	107.50	0	0.00	108.50	1	6,853	0.01%
2022/07/25	3	109.83	3	110.33	110.00	0	6,943	0.00%
2022/07/22	0	0.00	1	108.00	106.00	-1	7,111	-0.01%
2022/07/21	2	103.50	1.1	103.00	106.00	0.9	7,629	0.01%
2022/07/13	1	117.00	1	114.00	114.00	0	8,567	0.00%
2022/07/12	1	113.00	0	0.00	114.00	1	8,904	0.01%
2022/07/08	2	117.25	2	117.75	117.00	0	9,287	0.00%
2022/07/07	0	0.00	2	119.50	117.50	-2	9,310	-0.02%
2022/07/06	6	123.08	3	127.17	118.00	3	9,303	0.03%
2022/07/05	1	125.00	1	125.50	125.00	0	9,337	0.00%
2022/07/04	0	0.00	1	115.50	116.00	-1	9,302	-0.01%
2022/07/01	1	116.00	0	0.00	115.00	1	9,270	0.01%
2022/06/30	3	121.33	5	122.50	121.00	-2	9,214	-0.02%
2022/06/29	3	124.83	2	127.50	123.50	1	9,188	0.01%
2022/06/28	13	129.73	13	129.81	126.50	0	9,216	0.00%
2022/06/27	23	129.02	22	127.93	131.00	1	9,008	0.01%
2022/06/24	14	120.46	15	121.80	122.50	-1	8,767	-0.01%
2022/06/22	12	118.58	12	115.08	113.00	0	8,575	0.00%
2022/06/21	1	114.00	1	114.50	117.00	0	8,490	0.00%
2022/06/20	2	115.50	2	114.00	114.00	0	8,458	0.00%
2022/06/17	13	120.81	12	120.46	121.00	1	8,369	0.01%
2022/06/16	2	125.75	1	130.50	121.50	1	8,343	0.01%
2022/06/15	7	132.71	129	128.95	130.00	-122	8,168	-1.49%	大賣/鉅額交易
2022/06/14	158	125.23	37.4	124.88	123.50	120.6	7,913	1.52%	大買/鉅額交易
2022/06/13	1	133.00	3	132.00	130.00	-2	7,816	-0.03%
2022/06/10	9	133.67	69	131.29	134.00	-60	7,700	-0.78%
2022/06/09	93	129.91	33	130.95	129.00	60	7,414	0.81%
2022/06/02	2	126.50	0	0.00	121.50	2	7,154	0.03%
2022/06/01	1	133.50	1	126.50	125.50	0	7,102	0.00%
2022/05/31	3	130.67	2	131.50	131.00	1	7,022	0.01%
2022/05/30	0	0.00	1	130.00	130.50	-1	6,914	-0.01%
2022/05/27	0	119.50	0	0.00	119.00	0	6,844	0.00%
2022/05/25	0	0.00	1	121.96	123.00	-1	6,741	-0.02%
2022/05/24	6	123.08	5	122.50	121.00	1	6,724	0.01%
2022/05/20	6	132.08	9	132.39	127.00	-3	6,576	-0.05%
2022/05/19	30	125.45	30	127.05	128.00	0	6,358	0.00%
2022/05/18	8.1	130.70	8	133.50	132.00	0.1	6,205	0.00%
2022/05/17	30	134.97	30.1	134.97	132.00	-0.1	6,108	0.00%
2022/05/16	35.1	133.43	37	133.28	136.50	-2	5,893	-0.03%
2022/05/13	1	127.50	1	128.50	128.50	0	5,614	0.00%
2022/05/12	2	122.50	2	123.00	117.00	0	5,526	0.00%
2022/05/11	15	120.97	15	119.93	121.50	0	5,432	0.00%
2022/05/10	13	120.15	12	117.13	120.00	1	5,343	0.02%
2022/05/09	27	118.22	26	120.65	121.50	1	5,238	0.02%
2022/05/06	3	126.00	2	125.50	124.50	1	5,086	0.02%
2022/05/05	26	128.77	30	129.05	128.00	-4	4,983	-0.08%
2022/05/04	4	125.00	12	127.25	122.50	-8	4,822	-0.17%
2022/05/03	12	126.63	0	0.00	126.00	12	4,711	0.25%
2022/04/29	5	135.50	5	135.10	133.00	0	4,567	0.00%
2022/04/28	47	137.01	49	139.76	132.50	-2	4,429	-0.05%
2022/04/27	63	140.28	62	141.53	140.00	1	4,160	0.02%
2022/04/26	29	139.00	32.3	142.40	145.00	-3.3	3,572	-0.09%
2022/04/25	2	131.00	2	131.75	132.00	0	2,995	0.00%
2022/04/22	6	129.25	17	130.68	132.00	-11	2,882	-0.38%
2022/04/21	19	130.45	11.2	128.46	128.00	7.8	2,761	0.28%
2022/04/20	12.2	134.81	11	130.68	131.00	1.2	2,686	0.04%
2022/04/19	31	129.50	35.3	131.74	133.50	-4.3	2,536	-0.17%
2022/04/18	52.5	130.43	47	130.94	130.00	5.5	2,253	0.24%
2022/04/15	15	123.53	25	119.48	127.50	-10	1,889	-0.53%
2022/04/14	17	116.44	8	114.69	116.00	9	1,586	0.57%
2022/04/13	3	108.50	4	108.88	110.00	-1	1,455	-0.07%
2022/04/12	0	0.00	1	112.50	113.00	-1	1,378	-0.07%
2022/04/11	11	113.05	13	114.54	113.50	-2	1,340	-0.15%
2022/04/08	5	109.50	7	114.36	115.00	-2	1,227	-0.16%
2022/04/07	2	106.50	7	105.29	106.00	-5	1,147	-0.44%
2022/04/06	6	110.92	5.1	111.61	110.50	0.9	1,120	0.08%
2022/04/01	13	108.54	11	109.32	110.50	2	1,074	0.19%
2022/03/31	16	111.88	13	109.96	106.50	3	1,013	0.30%
2022/03/30	1	106.00	1	104.50	106.00	0	853	0.00%
2022/03/29	0	0.00	1	101.50	100.50	-1	819	-0.12%
2022/03/28	1	98.00	0	0.00	97.50	1	817	0.12%
2022/03/24	0	0.00	2	105.00	102.00	-2	1,139	-0.18%
2022/03/22	0	97.40	0	0.00	99.20	0	1,114	0.00%
2022/03/21	6	98.65	6	100.42	97.70	0	1,096	0.00%
2022/03/18	2	99.83	5	100.12	99.00	-3	1,057	-0.28%
2022/03/17	0	94.30	0	0.00	94.60	0	993	0.00%
2022/03/16	1	92.60	2	91.00	92.60	-1	985	-0.10%
2022/03/11	0	0.00	2	89.70	89.00	-2	982	-0.20%
2022/03/10	2	91.50	0	0.00	90.20	2	987	0.20%
2022/03/09	2	90.00	0	0.00	89.40	2	994	0.20%
2022/03/07	0	0.00	2	90.45	90.30	-2	999	-0.20%
2022/03/04	2	96.25	0	0.00	93.90	2	1,009	0.20%
2022/03/03	2	95.60	2	96.35	96.60	0	1,001	0.00%
2022/02/18	4	95.00	0	0.00	94.30	4	1,036	0.39%
2022/02/08	0	0.00	6	95.10	95.50	-6	1,111	-0.54%
2022/02/07	0	92.00	0	0.00	93.90	0	1,111	0.00%
2022/01/25	1	88.90	0	0.00	88.00	1	1,136	0.09%
2022/01/21	1	91.40	0	0.00	90.90	1	1,252	0.08%
2022/01/18	5	91.80	0	0.00	92.10	5	1,367	0.37%
2022/01/13	1	96.50	5.2	99.82	95.00	-4.2	1,478	-0.28%
2022/01/12	5	93.60	0	0.00	95.10	5	1,451	0.34%
2022/01/10	0.2	94.90	1	93.20	95.00	-0.8	1,505	-0.05%
2022/01/07	2	92.95	1	92.30	91.00	1	1,569	0.06%
2022/01/05	1	93.90	0	0.00	92.60	1	1,821	0.05%
2022/01/04	0	0.00	1	93.60	93.60	-1	1,934	-0.05%
2021/12/29	1	93.40	0	0.00	93.40	1	2,812	0.04%
2021/12/21	0	0.00	14	95.75	96.00	-14	3,636	-0.38%
2021/12/20	37	104.39	34	102.66	99.00	3	3,573	0.08%
2021/12/17	1	92.80	2	98.20	98.20	-1	3,289	-0.03%
2021/12/10	0	0.00	2	88.55	88.30	-2	3,232	-0.06%
2021/12/09	0	0.00	1	89.50	89.00	-1	3,235	-0.03%
2021/12/07	1	89.50	0	0.00	89.30	1	3,238	0.03%
2021/12/06	3	92.37	3	92.43	90.90	0	3,233	0.00%
2021/12/03	1	91.50	1	93.30	91.20	0	3,228	0.00%
2021/12/01	1	89.80	3	91.47	90.90	-2	3,213	-0.06%
2021/11/30	1	89.10	1	89.00	88.20	0	3,201	0.00%
2021/11/29	1	87.40	0	0.00	88.80	1	3,182	0.03%
2021/11/26	3	88.83	0	0.00	88.50	3	3,175	0.09%
2021/11/24	1	92.40	1	93.00	92.40	0	3,151	0.00%
2021/11/19	1	92.10	0	0.00	92.00	1	3,136	0.03%
2021/11/16	0	0.00	2	95.00	94.10	-2	3,090	-0.06%
2021/11/15	0	0.00	1	95.30	95.00	-1	3,075	-0.03%
2021/11/12	0	0.00	1	95.40	95.00	-1	3,074	-0.03%
2021/11/09	1	95.50	4	97.15	97.10	-3	3,066	-0.10%
2021/11/03	0	0.00	1	96.60	96.80	-1	3,054	-0.03%
2021/11/02	1	96.20	4	96.90	96.20	-3	3,042	-0.10%
2021/11/01	9	100.77	8	102.53	99.90	1	3,019	0.03%
2021/10/29	21	101.73	5	101.84	98.70	16	2,983	0.54%
2021/10/28	0	0.00	5	97.28	103.00	-5	2,905	-0.17%
2021/10/26	4	95.40	1	94.10	93.50	3	2,819	0.11%
2021/10/22	2	97.40	2	96.55	96.50	0	2,772	0.00%
2021/10/21	1	99.00	0	0.00	97.40	1	2,725	0.04%
2021/10/20	1	104.50	0	0.00	104.00	1	2,665	0.04%
2021/10/19	0	0.00	1	104.50	105.50	-1	2,647	-0.04%
2021/10/18	1	107.50	1	104.00	103.00	0	2,619	0.00%
2021/10/15	2	111.50	16	106.63	105.50	-14	2,584	-0.54%
2021/10/13	6	113.17	17	112.09	115.00	-11	2,405	-0.46%
2021/10/12	5	115.60	4	115.63	113.00	1	2,270	0.04%
2021/10/08	28	117.05	26	116.14	116.50	2	2,162	0.09%
2021/10/07	103	114.17	76	109.87	117.00	27	1,932	1.40%	大買/
2021/10/06	2	108.25	3	109.33	109.00	-1	1,558	-0.06%
2021/10/05	2	100.75	0	0.00	100.50	2	1,287	0.16%
2021/10/04	21	103.88	22	104.70	106.00	-1	1,186	-0.08%
2021/10/01	18	107.69	21	103.88	104.00	-3	903	-0.33%
2021/09/30	2	92.00	23	99.16	100.50	-21	549	-3.82%
2021/09/29	2	91.00	0	0.00	91.60	2	463	0.43%
2021/09/28	0	89.00	0	0.00	88.10	0	467	0.00%
2021/09/02	2	92.20	2	94.50	92.40	0	663	0.00%
2021/09/01	0	0.00	2	93.40	94.00	-2	675	-0.30%
2021/08/26	0	0.00	1	90.00	90.30	-1	727	-0.14%
2021/08/25	1	90.30	0.4	89.60	90.20	0.6	738	0.09%
2021/08/24	0.4	87.00	0.3	87.57	87.60	0.1	747	0.01%
2021/08/23	0.3	86.50	0.1	85.90	87.40	0.1	757	0.02%
2021/08/20	4.1	85.16	1	83.80	83.60	3.1	764	0.41%
2021/08/19	0	0.00	0.1	88.00	86.10	-0.1	763	-0.01%
2021/08/18	2.1	86.27	0.3	85.18	88.60	1.8	775	0.23%
2021/08/17	1.3	87.89	0	0.00	86.10	1.3	786	0.17%
2021/08/11	0	0.00	4	94.08	92.60	-4	795	-0.50%
2021/08/10	10	94.00	0	0.00	93.00	10	812	1.23%
2021/08/09	3	100.10	1	100.50	99.50	2	825	0.24%
2021/08/06	9.1	104.06	0	0.00	104.00	9.1	850	1.07%
2021/08/05	4	108.88	0	0.00	107.50	4	902	0.44%
2021/08/04	1	110.50	20	110.25	110.50	-19	936	-2.03%
2021/08/02	4	103.50	0	0.00	104.50	4	980	0.41%
2021/07/30	10	104.35	0.1	105.02	104.00	9.9	1,010	0.98%
2021/07/29	0.1	104.51	0.2	104.93	105.50	-0.1	1,044	-0.01%
2021/07/28	0.2	104.50	1	103.50	105.00	-0.8	1,055	-0.08%
2021/07/27	6	106.92	0	0.00	107.00	6	1,085	0.55%
2021/07/26	1	112.00	0.2	111.79	110.00	0.8	1,108	0.07%
2021/07/23	1.2	109.66	35	111.27	111.00	-33.8	1,117	-3.02%
2021/07/21	10	106.00	0	0.00	106.50	10	1,150	0.87%
2021/07/20	7	107.86	0	0.00	107.50	7	1,183	0.59%
2021/07/15	10	109.00	0	109.50	110.50	10	1,196	0.84%
2021/07/13	0	0.00	1	113.00	111.50	-1	1,221	-0.08%
2021/07/12	6	112.50	0	0.00	111.50	6	1,227	0.49%
2021/07/07	0	0.00	0.2	115.00	115.00	-0.2	1,276	-0.01%
2021/07/06	3.2	114.23	5	116.00	115.50	-1.8	1,311	-0.14%
2021/07/05	5	113.50	0.3	116.00	115.00	4.7	1,325	0.36%
2021/07/02	0.3	123.50	0.4	122.96	122.00	-0.1	1,307	-0.01%
2021/07/01	0.1	124.00	2.1	123.99	121.00	-1.9	1,322	-0.15%
2021/06/30	0	122.00	0.7	122.00	122.50	-0.7	1,320	-0.05%
2021/06/29	0.1	122.00	0.2	121.88	121.50	-0.1	1,326	-0.01%
2021/06/28	0.5	122.00	0	0.00	122.50	0.5	1,345	0.03%
2021/06/25	3.1	123.98	3.6	123.12	122.00	-0.6	1,371	-0.04%
2021/06/24	2.2	121.89	0	121.15	123.50	2.2	1,362	0.16%
2021/06/23	0	119.00	1	119.00	120.00	-1	1,355	-0.07%
2021/06/22	3	122.33	6	123.42	116.50	-3	1,340	-0.22%
2021/06/15	0	0.00	0.4	116.01	116.00	-0.4	1,299	-0.03%
2021/06/11	1.4	116.78	1	118.50	116.50	0.4	1,299	0.03%
2021/06/09	0	112.17	1	112.50	111.00	-1	1,321	-0.08%
2021/06/04	1	118.00	1	118.50	114.50	0	1,418	0.00%
2021/06/02	0	0.00	0.5	120.10	117.50	-0.5	1,445	-0.03%
2021/06/01	0.4	120.50	0	0.00	121.50	0.4	1,452	0.03%
2021/05/28	4	118.50	0	0.00	118.00	4	1,471	0.27%
2021/05/27	1	117.50	0	0.00	118.00	1	1,475	0.07%
2021/05/18	0	0.00	0.3	108.03	110.50	-0.3	1,573	-0.02%
2021/05/14	0	0.00	1.1	115.50	115.00	-1.1	1,570	-0.07%
2021/05/13	2.4	112.68	4.1	111.56	112.00	-1.7	1,546	-0.11%
2021/05/12	0.1	132.00	0.7	133.74	123.00	-0.7	1,514	-0.04%
2021/05/11	0.7	138.00	0.3	139.50	136.50	0.4	1,511	0.03%
2021/05/10	0.3	142.50	1.5	143.02	142.50	-1.2	1,511	-0.08%
2021/05/07	1	141.00	1.3	140.24	141.00	-0.3	1,504	-0.02%
2021/05/06	1	138.02	1	143.00	143.00	0	1,501	0.00%
2021/04/28	0	143.00	0	0.00	144.00	0	1,527	0.00%
2021/04/27	1	144.00	1	145.50	143.50	0	1,543	0.00%
2021/04/26	0	142.00	1	142.00	144.50	-1	1,543	-0.06%
2021/04/22	0	0.00	0	138.00	137.50	0	1,591	0.00%
2021/04/20	0	0.00	1	140.50	141.50	-1	1,613	-0.06%
2021/04/19	1	144.96	0	0.00	142.00	1	1,636	0.06%
2021/04/16	0	0.00	1	140.50	142.00	-1	1,622	-0.06%
2021/04/15	1	140.00	0	0.00	140.00	1	1,655	0.06%
2021/04/14	0	0.00	1	139.50	139.00	-1	1,750	-0.06%
2021/04/13	1	146.50	0	143.50	140.00	1	1,799	0.06%
2021/04/12	0	145.00	1	145.00	145.50	-1	1,833	-0.05%
2021/04/09	0.1	140.50	0.3	142.33	141.50	-0.2	1,819	-0.01%
2021/04/08	2.9	143.55	0.1	143.50	143.00	2.8	1,814	0.15%
2021/04/07	2.1	142.32	2	141.76	143.00	0.1	1,821	0.01%
2021/03/31	1	139.00	0.2	138.50	138.00	0.8	1,891	0.04%
2021/03/26	0.1	135.00	0	134.50	136.00	0.1	1,980	0.00%
2021/03/24	0.3	136.67	1	135.50	135.50	-0.7	2,078	-0.03%
2021/03/23	0.5	138.80	0	0.00	138.00	0.5	2,115	0.02%
2021/03/19	5	138.00	1	139.00	139.00	4	2,188	0.18%
2021/03/18	1	139.00	0	0.00	139.00	1	2,217	0.05%
2021/03/17	0	139.00	0	0.00	138.00	0	2,258	0.00%
2021/03/15	0.6	137.84	1	138.00	137.50	-0.4	2,355	-0.02%
2021/03/12	1.1	143.50	0.3	144.50	141.50	0.8	2,370	0.03%
2021/03/11	1.1	149.38	0	0.00	147.00	1.1	2,382	0.05%
2021/03/10	0	0.00	1	148.00	151.00	-1	2,398	-0.04%
2021/03/09	3	150.16	2	150.75	147.00	1	2,472	0.04%
2021/03/05	0.2	147.00	0	0.00	145.50	0.2	2,511	0.01%
2021/03/04	0.1	149.00	0.1	153.00	148.00	0	2,571	0.00%
2021/03/03	2	149.50	3	146.02	150.50	-1	2,614	-0.04%
2021/03/02	0.1	148.59	2	147.00	146.00	-1.9	2,728	-0.07%
2021/02/26	3	154.17	4	150.88	149.00	-1	2,960	-0.03%
2021/02/25	2	152.50	0	0.00	152.50	2	3,002	0.07%
2021/02/24	1	153.50	1.1	155.41	152.00	-0.1	3,086	0.00%
2021/02/23	3	154.33	3	152.50	152.50	0	3,259	0.00%
2021/02/22	4	154.50	0	0.00	155.50	4	3,318	0.12%
2021/02/18	0.1	146.50	0	0.00	147.50	0.1	3,404	0.00%
2021/02/03	0	0.00	1	142.00	142.50	-1	3,633	-0.03%
2021/02/02	1	139.00	0	0.00	139.50	1	3,749	0.03%
2021/02/01	1	135.50	1	140.00	143.00	0	4,043	0.00%
2021/01/28	0	0.00	2	142.00	141.00	-2	4,359	-0.05%
2021/01/27	0	0.00	3	142.67	143.00	-3	4,487	-0.07%
2021/01/25	0	0.00	36	139.79	142.50	-36	4,675	-0.77%
2021/01/20	2	134.00	0	0.00	134.00	2	4,947	0.04%
2021/01/19	0	141.34	20	141.70	140.50	-20	4,992	-0.40%
2021/01/15	40	136.25	0	0.00	134.50	40	5,153	0.78%
2021/01/14	13	141.92	0	0.00	141.00	13	5,259	0.25%
2021/01/13	1	143.00	0	0.00	144.00	1	5,310	0.02%
2021/01/12	1	144.50	0	0.00	144.00	1	5,417	0.02%
2021/01/08	1	150.00	0	0.00	150.50	1	5,670	0.02%
2021/01/07	1	154.50	3	155.17	154.50	-2	5,800	-0.03%
2021/01/06	1	147.00	3	151.33	147.00	-2	6,080	-0.03%
2021/01/05	2	161.75	2	157.50	157.50	0	6,474	0.00%
2020/12/29	1	156.00	2	153.50	153.00	-1	7,796	-0.01%
2020/12/24	1	151.50	0	0.00	149.50	1	8,026	0.01%
2020/12/23	1	147.50	1	143.50	147.50	0	8,154	0.00%
2020/12/22	0	0.00	2	146.25	141.50	-2	8,455	-0.02%
2020/12/21	0	0.00	4	145.75	148.00	-4	8,650	-0.05%
2020/12/18	3	145.17	2	145.75	145.50	1	8,739	0.01%
2020/12/17	1.1	144.09	3	144.17	144.50	-1.9	8,774	-0.02%
2020/12/16	2.1	149.51	0	0.00	149.00	2.1	8,812	0.02%
2020/12/15	1	149.50	1	150.00	148.00	0	8,924	0.00%
2020/12/14	0	0.00	1.2	154.46	154.50	-1.2	8,952	-0.01%
2020/12/11	1.1	156.95	1	153.00	154.50	0.1	9,065	0.00%
2020/12/10	5	164.00	11	161.87	157.50	-6	9,146	-0.07%
2020/12/09	7	161.07	1.1	159.06	161.50	5.9	9,299	0.06%
2020/12/08	0.1	158.50	0	0.00	156.50	0.1	9,489	0.00%
2020/12/07	2	158.25	0	0.00	157.00	2	9,685	0.02%
2020/12/04	0	163.00	14	161.96	162.00	-14	9,881	-0.14%
2020/12/03	5.1	167.00	18	167.03	163.50	-12.9	10,198	-0.13%
2020/12/02	1	163.50	1	163.00	164.00	0	10,591	0.00%
2020/12/01	1.1	163.02	0	0.00	162.50	1.1	11,010	0.01%
2020/11/30	13	171.23	2	169.25	168.00	11	11,529	0.10%
2020/11/27	2	170.25	2	170.25	169.50	0	11,783	0.00%
2020/11/26	7.1	170.51	4	169.38	167.50	3.1	12,249	0.03%
2020/11/25	29	170.09	27	167.33	167.00	2	12,337	0.02%
2020/11/24	3	162.67	3	163.33	162.50	0	12,238	0.00%
2020/11/23	13	161.12	14	159.43	162.00	-1	12,391	-0.01%
2020/11/20	8	161.56	6	159.83	160.00	2	12,490	0.02%
2020/11/19	3	168.50	2	168.50	168.00	1	12,663	0.01%
2020/11/18	1	162.50	2	162.75	165.00	-1	12,921	-0.01%
2020/11/17	5	164.00	2	164.00	161.00	3	13,037	0.02%
2020/11/13	2	165.00	29	165.83	168.00	-27	13,145	-0.21%
2020/11/12	1	169.00	11	166.32	165.50	-10	13,253	-0.08%
2020/11/11	1	172.50	2	169.75	167.00	-1	13,201	-0.01%
2020/11/10	17	175.26	5	173.80	169.50	12	13,122	0.09%
2020/11/09	27	174.31	31	172.71	177.00	-4	13,020	-0.03%
2020/11/06	44	166.99	34	167.68	167.50	10	12,740	0.08%
2020/11/05	27	168.54	13	167.96	164.00	14	12,726	0.11%
2020/11/04	27	166.09	24	163.67	162.00	3	12,532	0.02%
2020/11/03	13	164.35	11	159.68	163.00	2	12,460	0.02%
2020/11/02	4	154.25	13	154.38	153.50	-9	12,372	-0.07%
2020/10/30	81	161.35	50	162.66	158.00	31	12,348	0.25%
2020/10/29	26	161.48	56	161.05	161.50	-30	12,285	-0.24%
2020/10/28	7	164.86	16	164.47	163.50	-9	12,344	-0.07%
2020/10/27	17	160.41	1	159.00	161.00	16	12,275	0.13%
2020/10/26	2	160.25	2	158.75	158.00	0	12,491	0.00%
2020/10/23	9	159.72	7	159.93	161.00	2	12,473	0.02%
2020/10/22	8	158.44	17	157.44	157.50	-9	12,358	-0.07%
2020/10/21	3	164.50	9	163.06	163.00	-6	12,238	-0.05%
2020/10/20	9	163.22	5	162.30	162.00	4	12,195	0.03%
2020/10/19	2	164.50	23	164.11	169.50	-21	12,092	-0.17%
2020/10/16	25	170.74	26.1	171.04	166.00	-1.1	12,091	-0.01%
2020/10/15	7	173.29	9	174.00	173.00	-2	11,935	-0.02%
2020/10/14	20	176.55	29	175.50	175.00	-9	11,806	-0.08%
2020/10/13	57	174.57	27	174.07	170.00	30	11,524	0.26%
2020/10/12	64	169.98	35	173.23	176.00	29	11,185	0.26%
2020/10/08	2	159.50	6	161.50	160.00	-4	10,876	-0.04%
2020/10/07	16	161.56	16	161.63	160.00	0	10,792	0.00%
2020/10/06	20	155.90	23	156.24	158.00	-3	10,216	-0.03%
2020/10/05	3	143.50	5	143.80	144.00	-2	10,033	-0.02%
2020/09/30	12	142.54	9	141.28	145.00	3	10,039	0.03%
2020/09/29	4	141.13	3	141.17	138.50	1	9,972	0.01%
2020/09/28	3	143.17	26	141.60	141.50	-23	9,848	-0.23%
2020/09/25	109	141.61	85	153.05	142.00	24	9,683	0.25%	大買/
2020/09/24	88	152.53	43	159.63	151.50	45	9,368	0.48%
2020/09/23	39.1	159.19	12	158.54	163.00	27.1	9,185	0.29%
2020/09/22	3	154.50	28	155.34	154.00	-25	9,065	-0.28%
2020/09/21	69	155.62	81	156.86	158.00	-12	8,993	-0.13%
2020/09/18	45	156.56	26	155.88	155.00	19	8,909	0.21%
2020/09/17	8	156.56	19	157.24	155.00	-11	8,772	-0.13%
2020/09/16	39	159.00	40	157.08	158.50	-1	8,688	-0.01%
2020/09/15	14	157.50	19	157.29	156.50	-5	8,551	-0.06%
2020/09/14	6	155.33	47	153.14	159.50	-41	8,427	-0.49%
2020/09/11	52	156.33	47	156.16	154.00	5	8,203	0.06%
2020/09/10	36	158.46	76	158.86	160.50	-40	7,968	-0.50%
2020/09/09	16	153.94	26	155.46	159.00	-10	7,722	-0.13%
2020/09/08	64	153.09	14	157.21	152.50	50	7,458	0.67%
2020/09/07	41	162.05	57	162.50	159.50	-16	7,098	-0.23%
2020/09/04	85	159.87	80	157.85	158.00	5	6,630	0.08%
2020/09/03	30	158.48	50	157.05	159.50	-20	6,181	-0.32%
2020/09/02	47	141.65	66	143.20	150.00	-19	5,613	-0.34%
2020/09/01	89	142.35	31	142.95	136.50	58	5,291	1.10%
2020/08/31	10	138.40	44	133.83	142.00	-34	4,779	-0.71%
2020/08/28	74	130.07	44.1	131.35	129.50	29.9	4,583	0.65%
2020/08/27	34	132.63	65	128.60	133.50	-31	4,474	-0.69%
2020/08/26	15	127.73	21	127.52	125.50	-6	4,265	-0.14%
2020/08/25	60.1	123.18	20	123.33	124.00	40.1	4,083	0.98%
2020/08/24	5	112.40	10	115.20	119.50	-5	3,728	-0.13%
2020/08/21	5	104.80	10	107.40	109.00	-5	3,443	-0.15%
2020/08/20	3	99.90	2	103.35	99.20	1	3,331	0.03%
2020/08/19	10	106.05	7	107.00	108.00	3	3,207	0.09%
2020/08/18	13	104.23	18	105.92	104.00	-5	3,060	-0.16%
2020/08/14	2	98.85	1	98.20	98.20	1	2,906	0.03%
2020/08/13	3	98.60	1	97.60	97.60	2	2,912	0.07%
2020/08/12	0	0.00	1	101.50	100.00	-1	2,895	-0.03%
2020/08/11	3	104.50	1	107.00	103.00	2	2,900	0.07%
2020/08/10	19	104.68	17	104.41	105.50	2	2,854	0.07%
2020/08/07	4	104.50	3	105.33	104.00	1	2,798	0.04%
2020/08/06	2	101.75	1	102.50	102.50	1	2,721	0.04%
2020/08/05	2	105.00	2	106.25	104.00	0	2,685	0.00%
2020/08/04	7	106.71	7	105.36	105.00	0	2,663	0.00%
2020/08/03	27	106.59	23	106.85	104.50	4	2,611	0.15%
2020/07/31	5	103.00	4	104.00	105.00	1	2,522	0.04%
2020/07/30	7	105.79	12	107.04	105.50	-5	2,493	-0.20%
2020/07/29	5	96.50	13	97.62	98.20	-8	2,225	-0.36%
2020/07/28	3	95.40	0	0.00	92.00	3	2,174	0.14%
2020/07/27	0	0.00	1	101.00	101.00	-1	2,140	-0.05%
2020/07/24	5	100.34	2	99.70	99.30	3	2,111	0.14%
2020/07/23	4	102.25	0	0.00	101.50	4	2,090	0.19%
2020/07/22	10	104.90	8	106.56	104.00	2	2,065	0.10%
2020/07/21	1	100.50	1	101.00	101.50	0	1,960	0.00%
2020/07/17	1	97.00	3	101.13	98.20	-2	1,881	-0.11%
2020/07/16	3	103.33	1	100.00	103.00	2	1,797	0.11%
2020/07/15	1	98.40	3	104.33	102.00	-2	1,680	-0.12%
2020/07/14	0	0.00	1	98.00	96.50	-1	1,508	-0.07%
2020/07/13	21	97.56	21	96.46	96.00	0	1,467	0.00%
2020/07/09	2	97.75	1	99.50	97.30	1	1,395	0.07%
2020/07/08	5	94.04	3	92.37	95.60	2	1,323	0.15%
2020/07/06	2	91.60	2	91.20	91.00	0	1,240	0.00%
2020/07/03	2	91.05	1	90.30	91.60	1	1,226	0.08%
2020/07/02	6	90.50	4	91.08	90.00	2	1,196	0.17%
2020/07/01	3	89.40	2	86.70	90.60	1	1,149	0.09%
2020/06/18	0	0.00	1	84.50	84.90	-1	1,121	-0.09%
2020/06/12	1	81.60	0	0.00	82.50	1	1,156	0.09%
2020/06/11	2	85.00	1	85.80	83.20	1	1,157	0.09%
2020/06/10	1	86.10	0	0.00	85.80	1	1,150	0.09%
2020/06/09	0	0.00	2	86.90	86.30	-2	1,166	-0.17%
2020/06/04	0	0.00	2	87.10	87.20	-2	1,150	-0.17%
2020/06/03	3	85.97	0	0.00	86.20	3	1,132	0.26%
2020/05/28	0	0.00	2	87.20	83.80	-2	1,079	-0.19%
2020/05/27	2	84.40	2	85.85	86.00	0	1,032	0.00%
2020/05/22	0	0.00	1	80.30	80.30	-1	996	-0.10%
2020/05/19	0	0.00	5	84.30	84.50	-5	943	-0.53%
2020/05/18	0	0.00	1	86.00	84.60	-1	922	-0.11%
2020/05/15	2	84.10	3	84.00	84.00	-1	870	-0.11%
2020/05/13	0	0.00	1	82.90	82.30	-1	820	-0.12%
2020/05/12	1	83.50	0	0.00	82.80	1	818	0.12%
2020/05/11	0	0.00	1	85.30	84.40	-1	804	-0.12%
2020/05/08	0	0.00	1	83.10	82.80	-1	776	-0.13%
2020/05/07	1	82.60	1	82.10	83.80	0	764	0.00%
2020/05/06	3	85.27	2	84.25	84.60	1	733	0.14%
2020/04/30	5	72.60	0	0.00	72.60	5	649	0.77%
2020/04/29	2	70.10	0	0.00	70.20	2	650	0.31%
2020/04/21	2	66.55	0	0.00	65.20	2	657	0.30%
2020/04/17	0	0.00	1	66.00	66.00	-1	683	-0.15%
2020/04/16	0	0.00	10	65.55	66.10	-10	685	-1.46%
2020/04/15	1	66.50	0	0.00	66.50	1	686	0.15%
2020/04/06	1	59.50	0	0.00	59.90	1	700	0.14%
2020/03/31	0	0.00	1	60.10	60.10	-1	703	-0.14%
2020/03/24	1	53.40	0	0.00	53.50	1	734	0.14%
2020/03/12	0	0.00	5	68.50	68.00	-5	651	-0.77%
2020/03/11	5	74.60	0	0.00	73.50	5	631	0.79%
2020/03/09	0	0.00	10	74.85	73.50	-10	626	-1.60%
2020/03/06	10	78.20	0	0.00	78.20	10	626	1.60%
2020/02/27	10	78.40	0	0.00	75.70	10	605	1.65%
2020/02/04	1	75.10	0	0.00	74.90	1	651	0.15%
2020/01/02	0	0.00	1	84.20	84.20	-1	973	-0.10%
2019/12/27	0	0.00	1	83.80	83.40	-1	978	-0.10%
2019/12/23	1	83.70	0	0.00	84.50	1	1,015	0.10%
2019/12/19	0	0.00	1	82.60	83.10	-1	1,020	-0.10%
2019/12/10	1	80.30	0	0.00	80.30	1	1,129	0.09%
2019/11/07	3	83.07	0	0.00	82.80	3	1,406	0.21%
2019/11/05	0	0.00	5	85.20	84.40	-5	1,401	-0.36%
2019/10/25	5	88.00	0	0.00	87.50	5	1,433	0.35%
2019/10/18	1	87.00	1	87.00	87.90	0	1,440	0.00%
2019/10/16	1	86.90	0	0.00	86.70	1	1,440	0.07%
2019/10/01	0	0.00	2	82.20	82.40	-2	1,326	-0.15%
2019/09/26	2	83.80	0	0.00	83.20	2	1,359	0.15%
2019/09/25	0	0.00	1	82.60	82.40	-1	1,350	-0.07%
2019/09/24	1	83.50	0	0.00	82.90	1	1,367	0.07%
2019/09/03	0	0.00	2	80.50	80.40	-2	1,946	-0.10%
2019/08/27	2	78.00	0	0.00	77.60	2	2,128	0.09%
2019/08/23	0	0.00	5	83.42	81.50	-5	2,127	-0.24%
2019/08/21	0	0.00	4	79.68	79.60	-4	2,044	-0.20%
2019/08/19	1	78.80	3	79.40	79.10	-2	2,058	-0.10%
2019/08/07	1	74.40	0	0.00	74.00	1	2,218	0.05%
2019/08/01	1	79.90	0	0.00	77.60	1	2,323	0.04%
2019/07/31	1	76.10	0	0.00	76.00	1	2,303	0.04%
2019/07/30	4	77.98	0	0.00	76.60	4	2,304	0.17%
2019/07/29	1	80.20	0	0.00	80.20	1	2,296	0.04%
2019/07/26	0	0.00	2	82.00	80.70	-2	2,310	-0.09%
2019/07/18	3	79.27	0	0.00	78.90	3	2,390	0.13%
2019/07/12	1	79.70	0	0.00	78.20	1	2,428	0.04%
2019/07/09	1	80.60	0	0.00	80.20	1	2,485	0.04%
2019/07/02	0	0.00	5	85.40	85.60	-5	2,619	-0.19%
2019/06/26	32	85.27	30	85.33	85.30	2	2,977	0.07%
2019/06/25	40	83.50	51	84.11	83.50	-11	2,961	-0.37%
2019/06/24	15	84.30	3	84.30	84.30	12	2,910	0.41%
2019/06/21	3	98.83	2	96.95	93.60	1	2,781	0.04%
2019/06/19	0	0.00	2	104.25	105.00	-2	2,784	-0.07%
2019/06/18	1	102.50	0	0.00	102.00	1	2,883	0.03%
2019/06/13	21	102.50	21	102.57	103.00	0	3,030	0.00%
2019/06/12	1	106.50	0	0.00	100.50	1	3,004	0.03%
2019/06/10	10	100.00	10	101.50	101.00	0	2,930	0.00%
2019/06/06	13	100.77	13	98.50	98.50	0	2,917	0.00%
2019/06/05	22	100.47	23	100.23	100.00	-1	2,914	-0.03%
2019/06/04	1	92.50	2	95.45	95.20	-1	2,852	-0.04%
2019/05/31	0	0.00	21	94.30	93.10	-21	2,866	-0.73%
2019/05/30	20	93.07	0	0.00	92.80	20	2,877	0.70%
2019/05/29	1	93.90	3	93.40	93.20	-2	2,948	-0.07%
2019/05/27	0	0.00	1	89.70	89.30	-1	2,992	-0.03%
2019/05/24	2	91.50	0	0.00	91.00	2	3,018	0.07%
2019/05/23	2	90.70	2	93.50	92.40	0	3,106	0.00%
2019/05/22	1	92.30	1	94.00	91.60	0	3,127	0.00%
2019/05/21	1	92.90	1	93.60	92.90	0	3,189	0.00%
2019/05/20	7	95.46	3	94.87	95.20	4	3,297	0.12%
2019/05/14	1	78.60	1	85.30	86.90	0	3,480	0.00%
2019/05/10	2	90.60	0	0.00	89.40	2	3,610	0.06%
2019/05/07	2	97.80	0	0.00	97.50	2	4,012	0.05%
2019/05/06	0	0.00	2	98.75	98.10	-2	4,301	-0.05%
2019/05/02	1	97.50	0	0.00	96.90	1	4,360	0.02%
2019/04/30	0	0.00	1	94.40	94.30	-1	4,340	-0.02%
2019/04/24	0	0.00	2	103.00	102.00	-2	4,328	-0.05%
2019/04/23	0	0.00	1	101.50	100.00	-1	4,267	-0.02%
2019/04/19	1	97.80	1	97.00	97.50	0	4,230	0.00%
2019/04/15	43	101.00	40	101.50	101.50	3	4,197	0.07%
2019/04/03	1	107.50	0	0.00	108.00	1	3,996	0.03%
2019/04/02	3	109.67	3	109.00	112.00	0	3,826	0.00%
2019/04/01	10	109.00	11	105.77	105.50	-1	3,760	-0.03%
2019/03/29	1	107.50	9	105.56	106.00	-8	3,786	-0.21%
2019/03/28	4	101.88	0	0.00	101.00	4	3,706	0.11%
2019/03/27	2	104.25	3	104.33	104.00	-1	3,685	-0.03%
2019/03/26	2	106.00	0	0.00	106.00	2	3,663	0.05%
2019/03/25	0	0.00	5	105.50	106.00	-5	3,617	-0.14%
2019/03/22	3	108.83	0	0.00	106.00	3	3,527	0.09%
2019/03/20	4	101.03	9	104.84	105.50	-5	3,294	-0.15%
2019/03/19	0	0.00	1	96.50	96.20	-1	3,124	-0.03%
2019/03/14	1	94.50	0	0.00	94.00	1	3,083	0.03%
2019/03/07	1	90.50	13	90.72	90.30	-12	3,083	-0.39%
2019/03/04	3	96.53	1	96.00	95.30	2	3,045	0.07%
2019/02/26	1	96.90	0	0.00	95.60	1	3,018	0.03%
2019/02/25	1	97.60	0	0.00	97.60	1	2,996	0.03%
2019/02/22	11	102.94	412	100.74	97.50	-401	2,976	-13.47%	大賣/鉅額交易
2019/02/21	3	107.50	0	0.00	106.50	3	2,880	0.10%
2019/02/20	8	105.63	1	106.50	110.50	7	2,848	0.25%
2019/02/19	1	112.00	3	107.00	105.00	-2	2,792	-0.07%
2019/02/18	2	105.00	1	105.50	107.00	1	2,703	0.04%
2019/02/15	1	109.00	3	107.17	104.00	-2	2,783	-0.07%
2019/02/14	0	0.00	2	106.50	106.00	-2	2,714	-0.07%
2019/02/13	118	107.28	3	105.00	105.00	115	2,695	4.27%	大買/鉅額交易
2019/02/12	303	94.47	3	97.87	102.50	300	2,582	11.62%	大買/鉅額交易
2019/02/11	10	92.00	11	93.05	93.50	-1	2,484	-0.04%
2019/01/30	8	92.10	7	89.64	89.50	1	2,433	0.04%
2019/01/29	27	87.79	32	88.37	93.30	-5	2,300	-0.22%
2019/01/28	10	86.40	6	86.95	87.50	4	2,228	0.18%
2019/01/25	2	81.40	0	0.00	83.90	2	2,156	0.09%
2019/01/23	0	0.00	1	69.70	70.00	-1	1,788	-0.06%
2019/01/22	1	68.50	0	0.00	68.50	1	1,785	0.06%
2019/01/21	2	68.30	2	67.30	68.40	0	1,801	0.00%
2019/01/04	1	68.80	1	69.00	68.10	0	1,869	0.00%
2018/12/25	0	0.00	4	67.60	68.00	-4	2,452	-0.16%
2018/12/24	1	72.30	0	0.00	70.20	1	2,540	0.04%
2018/12/22	4	72.28	3	72.90	72.10	1	2,741	0.04%
2018/12/21	0	0.00	2	68.00	67.60	-2	2,797	-0.07%
2018/12/12	1	64.20	1	64.10	65.50	0	3,258	0.00%
2018/12/04	0	0.00	13	69.20	69.20	-13	3,270	-0.40%
2018/12/03	0	0.00	10	67.00	68.10	-10	3,266	-0.31%
2018/11/30	1	63.50	0	0.00	66.30	1	3,250	0.03%
2018/11/26	6	66.75	0	0.00	67.50	6	3,156	0.19%
2018/11/21	0	0.00	2	70.70	72.30	-2	3,060	-0.07%
2018/11/16	2	72.10	0	0.00	72.20	2	3,064	0.07%
2018/11/14	1	73.90	1	73.00	75.30	0	2,988	0.00%
2018/11/02	0	0.00	1	63.80	66.10	-1	2,607	-0.04%
2018/10/30	2	54.80	1	55.00	56.20	1	2,530	0.04%
2018/10/29	2	55.60	0	0.00	55.00	2	2,519	0.08%
2018/10/22	0	0.00	1	66.80	65.70	-1	2,438	-0.04%
2018/10/16	1	66.70	6	66.50	66.50	-5	2,372	-0.21%
2018/10/12	1	66.70	0	0.00	67.80	1	2,333	0.04%
2018/10/08	0	0.00	2	72.90	72.90	-2	2,207	-0.09%
2018/10/05	2	75.00	0	0.00	73.30	2	2,158	0.09%
2018/10/03	121	82.81	99	84.66	81.30	22	1,987	1.11%	大買/
2018/10/02	13	82.71	15	81.95	83.40	-2	1,699	-0.12%
2018/10/01	5	82.40	5	85.20	83.90	0	1,624	0.00%
2018/09/28	3	77.50	3	77.00	77.70	0	1,384	0.00%
2018/09/27	7	75.71	6	78.27	78.40	1	1,267	0.08%
2018/09/19	1	63.00	0	0.00	62.60	1	983	0.10%
2018/09/10	1	62.50	1	65.20	62.00	0	1,574	0.00%
2018/08/14	0	0.00	1	69.70	70.80	-1	2,423	-0.04%
2018/07/19	1	76.90	1	76.80	76.80	0	4,177	0.00%
2018/07/06	0	0.00	1	78.60	78.00	-1	4,951	-0.02%
2018/07/04	1	81.50	0	0.00	80.60	1	5,116	0.02%
2018/06/29	0	0.00	4	87.15	89.20	-4	5,465	-0.07%
2018/06/27	4	86.33	0	0.00	84.00	4	5,458	0.07%
2018/06/26	6	83.70	5	83.14	83.00	1	5,450	0.02%
2018/06/22	1	99.60	1	100.50	100.50	0	5,521	0.00%
2018/06/19	0	0.00	5	115.20	108.00	-5	5,424	-0.09%
2018/06/14	0	0.00	1	112.00	108.00	-1	5,174	-0.02%
2018/06/07	0	0.00	4	103.13	101.00	-4	4,782	-0.08%
2018/06/06	4	101.50	0	0.00	99.80	4	4,751	0.08%
2018/06/01	1	101.50	0	0.00	98.40	1	4,651	0.02%
2018/05/21	1	101.50	0	0.00	102.50	1	4,308	0.02%
2018/05/17	0	0.00	1	101.50	101.00	-1	4,263	-0.02%
2018/05/16	6	107.75	6	110.50	103.50	0	4,234	0.00%
2018/05/10	0	0.00	30	106.67	103.50	-30	3,906	-0.77%
2018/05/09	20	98.20	10	106.00	106.00	10	3,763	0.27%
2018/05/07	20	106.25	0	0.00	106.00	20	3,498	0.57%
2018/04/26	1	150.50	0	0.00	146.50	1	2,816	0.04%
2018/04/24	2	161.50	0	0.00	157.00	2	2,570	0.08%
2018/04/23	0	0.00	1	157.00	174.00	-1	2,440	-0.04%
2018/04/20	0	0.00	76	183.20	165.00	-76	2,303	-3.30%
2018/04/19	1	187.00	0	0.00	180.00	1	2,062	0.05%
2018/04/17	86	180.33	6	168.42	168.00	80	2,060	3.88%
2018/04/16	0	172.50	0	0.00	173.00	0	1,993	0.00%
2018/04/13	0	0.00	1	168.00	170.00	-1	1,952	-0.05%
2018/04/11	15	162.63	14	163.00	171.50	1	1,884	0.05%
2018/04/10	383	157.14	84	160.27	156.00	299	1,801	16.59%	大買/鉅額交易
2018/04/09	10	171.50	7	168.57	170.00	3	1,692	0.18%
2018/04/03	16	161.88	5	170.50	170.50	11	1,604	0.69%
2018/04/02	5	144.00	222	149.83	155.00	-217	1,525	-14.23%	大賣/鉅額交易
2018/03/31	0	0.00	100	139.07	141.00	-100	1,265	-7.90%
2018/03/28	3	112.50	0	0.00	106.50	3	1,120	0.27%
2018/03/27	1	103.00	4	107.00	108.00	-3	1,008	-0.30%
2018/03/06	0	0.00	10	77.85	78.10	-10	817	-1.22%
2018/03/02	10	81.50	0	0.00	79.80	10	916	1.09%
2018/02/06	0	0.00	1	78.10	74.30	-1	868	-0.12%
2018/01/31	1	82.60	0	0.00	82.60	1	844	0.12%
2018/01/08	0	0.00	3	80.90	84.60	-3	562	-0.53%
2018/01/05	2	80.95	0	0.00	80.90	2	541	0.37%
2018/01/04	1	80.80	0	0.00	80.80	1	545	0.18%