順德 (2351)-合庫券商分點個股進出

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
130.5
漲跌
▲10.0
漲幅
+8.30%
成交量
9,991張
產業
上市半導體類股
587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

順德 (2351)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/31	0	0.00	13	131.77	130.50	-13	1,642	-0.79%
2024/05/30	2	126.00	2	129.00	120.50	0	1,491	0.00%
2024/05/29	0	0.00	31	125.19	124.50	-31	1,399	-2.21%
2024/05/28	1	122.00	1	123.00	122.50	0	1,317	0.00%
2024/05/23	0.1	115.50	0	0.00	117.00	0.1	1,237	0.01%
2024/05/21	0	0.00	6	116.83	118.50	-6	1,183	-0.51%
2024/05/17	1	118.00	1	123.00	118.50	0	1,126	0.00%
2024/05/16	0	0.00	1	116.00	116.50	-1	1,057	-0.09%
2024/05/15	1	119.00	5	114.50	115.00	-4	1,030	-0.39%
2024/05/13	0	0.00	1	109.50	109.50	-1	945	-0.11%
2024/05/10	2	108.00	3	108.00	106.50	-1	924	-0.11%
2024/05/09	1.1	108.50	1	107.50	107.50	0.1	909	0.01%
2024/05/08	1.2	113.92	2	115.00	112.00	-0.8	882	-0.09%
2024/05/07	0.1	111.50	0	0.00	109.00	0.1	836	0.01%
2024/05/06	0.5	110.90	1	114.00	113.00	-0.5	813	-0.06%
2024/05/03	0	0.00	3	108.17	107.50	-3	750	-0.40%
2024/05/02	1	106.00	0	0.00	108.00	1	727	0.14%
2024/04/30	1.5	106.34	1	105.00	105.50	0.5	693	0.06%
2024/04/26	0.1	100.50	0	100.50	100.00	0.1	645	0.01%
2024/04/23	0	0.00	1	95.00	96.00	-1	610	-0.16%
2024/04/22	0	0.00	2	94.05	93.00	-2	620	-0.32%
2024/04/19	1	99.80	0	0.00	96.10	1	608	0.16%
2024/04/18	0	0.00	2	102.00	102.00	-2	590	-0.34%
2024/04/17	1	100.50	0	0.00	101.50	1	581	0.17%
2024/04/16	1	100.00	0	0.00	99.00	1	583	0.17%
2024/04/12	7	103.21	1	103.00	102.00	6	585	1.02%
2024/04/08	3	104.33	0	0.00	105.00	3	610	0.49%
2024/04/03	1	102.50	3	102.83	103.00	-2	593	-0.34%
2024/03/20	0	98.30	0	0.00	97.60	0	767	0.00%
2024/03/19	1	98.70	3	99.10	99.10	-2	790	-0.25%
2024/03/13	2	99.00	0	0.00	98.70	2	795	0.25%
2024/03/12	0	0.00	2	101.50	101.50	-2	785	-0.25%
2024/03/11	0	0.00	0.5	101.00	100.50	-0.5	789	-0.06%
2024/02/27	2	102.50	1	102.50	102.50	1	895	0.11%
2024/02/26	0	0.00	3	106.00	105.00	-3	917	-0.33%
2024/02/23	0	0.00	1	105.00	104.00	-1	948	-0.11%
2024/02/15	0	0.00	1	102.00	101.50	-1	1,058	-0.09%
2024/01/16	1.1	103.50	0	0.00	103.00	1.1	1,164	0.10%
2024/01/11	1	105.50	0	0.00	106.00	1	1,187	0.08%
2024/01/10	2	105.50	0	0.00	104.50	2	1,202	0.17%
2024/01/09	2	109.00	0	0.00	108.50	2	1,226	0.16%
2024/01/08	1	108.00	0	0.00	108.00	1	1,225	0.08%
2024/01/03	1	111.00	0	0.00	112.00	1	1,238	0.08%
2023/12/29	0	0.00	2	114.00	113.50	-2	1,284	-0.16%
2023/12/28	0.2	114.00	0	0.00	114.50	0.2	1,319	0.01%
2023/12/27	0	0.00	1	114.00	113.50	-1	1,350	-0.07%
2023/12/26	1	112.50	1	114.50	113.50	0	1,367	0.00%
2023/12/22	1	113.50	0	0.00	113.50	1	1,393	0.07%
2023/12/21	3	114.67	0	0.00	114.50	3	1,396	0.21%
2023/12/19	1.2	115.08	1.2	115.07	115.00	0	1,396	0.00%
2023/12/18	0	0.00	0.1	121.00	120.00	-0.1	1,382	-0.01%
2023/12/15	10	121.35	10	121.35	122.00	0	1,375	0.00%
2023/12/14	2	118.00	3	118.16	118.00	-1	1,238	-0.08%
2023/12/13	0	0.00	0.1	116.00	115.00	-0.1	1,235	-0.01%
2023/12/12	0.2	118.00	1.5	117.20	117.00	-1.3	1,255	-0.11%
2023/12/11	0	0.00	1	116.50	117.00	-1	1,264	-0.08%
2023/12/01	1	117.00	0	0.00	117.00	1	1,302	0.08%
2023/11/30	1	120.50	3	119.33	118.00	-2	1,305	-0.15%
2023/11/29	5	119.30	1	120.00	119.00	4	1,283	0.31%
2023/11/28	1	116.00	0	0.00	115.50	1	1,221	0.08%
2023/11/27	1	114.50	0	0.00	116.00	1	1,204	0.08%
2023/11/24	1	116.00	0	0.00	115.50	1	1,187	0.08%
2023/11/22	2	117.50	0	0.00	117.50	2	1,139	0.18%
2023/11/21	3	115.33	2.1	115.54	117.50	1	1,104	0.09%
2023/11/20	1	110.00	2	110.25	111.00	-1	1,044	-0.10%
2023/11/17	1	109.00	0	0.00	110.50	1	1,043	0.10%
2023/11/16	1	109.00	1	110.50	111.00	0	1,028	0.00%
2023/11/15	0	0.00	4	109.13	109.00	-4	1,006	-0.40%
2023/11/09	2	104.50	0	0.00	102.50	2	990	0.20%
2023/11/08	1	107.50	0	0.00	107.00	1	986	0.10%
2023/11/07	0	0.00	1	108.50	108.00	-1	1,003	-0.10%
2023/11/03	0	0.00	2	108.25	108.00	-2	1,033	-0.19%
2023/11/02	1.1	105.55	0	0.00	106.00	1.1	1,032	0.11%
2023/10/31	2	105.25	0	0.00	100.50	2	1,049	0.19%
2023/10/27	3	110.67	2	114.75	106.50	1	1,062	0.09%
2023/10/26	1	113.00	0	0.00	111.00	1	1,063	0.09%
2023/10/25	0	0.00	1	114.50	115.00	-1	1,067	-0.09%
2023/10/24	1	112.50	1	113.50	113.50	0	1,068	0.00%
2023/10/20	1	109.50	1	111.00	113.00	0	1,115	0.00%
2023/10/19	1	112.00	0	0.00	113.50	1	1,114	0.09%
2023/10/17	1	114.00	2	114.00	113.00	-1	1,239	-0.08%
2023/10/16	1	111.00	0	0.00	111.00	1	1,299	0.08%
2023/10/13	0	0.00	1	112.50	113.00	-1	1,316	-0.08%
2023/10/12	2	110.00	1	111.00	110.50	1	1,310	0.08%
2023/10/11	0	0.00	1	111.00	110.00	-1	1,322	-0.08%
2023/10/06	0	0.00	1	112.00	110.50	-1	1,331	-0.08%
2023/10/05	2	109.75	0	0.00	111.00	2	1,328	0.15%
2023/10/04	1	110.50	3	110.50	111.50	-2	1,299	-0.15%
2023/10/03	3	108.67	2	110.00	108.50	1	1,271	0.08%
2023/10/02	0	0.00	3	107.00	107.50	-3	1,254	-0.24%
2023/09/28	0	0.00	1	107.00	106.50	-1	1,304	-0.08%
2023/09/27	1	104.00	0	0.00	103.00	1	1,327	0.08%
2023/09/21	1	103.50	0	0.00	103.50	1	1,496	0.07%
2023/09/20	1	107.50	1	106.00	106.00	0	1,492	0.00%
2023/09/18	0.1	107.00	0	0.00	107.00	0.1	1,474	0.01%
2023/09/15	0	0.00	264	104.24	104.00	-264	1,484	-17.78%	大賣/鉅額交易
2023/09/13	1	102.50	0	0.00	102.50	1	1,460	0.07%
2023/09/07	1	102.50	0	0.00	102.50	1	1,557	0.06%
2023/09/01	0	0.00	1	101.00	100.00	-1	1,625	-0.06%
2023/08/30	0	0.00	1	101.00	101.50	-1	1,637	-0.06%
2023/08/24	0	99.00	0	0.00	99.00	0	1,707	0.00%
2023/08/14	0	0.00	2	98.15	96.00	-2	1,794	-0.11%
2023/08/11	1	97.90	0	0.00	97.90	1	1,788	0.06%
2023/08/10	0.1	99.50	0	0.00	98.80	0.1	1,775	0.00%
2023/08/09	0	0.00	1	99.90	101.50	-1	1,764	-0.06%
2023/08/07	0	0.00	1	103.00	103.00	-1	1,756	-0.06%
2023/08/01	0.1	107.00	0	0.00	106.50	0.1	1,734	0.01%
2023/07/27	1	106.00	0	0.00	105.50	1	1,739	0.06%
2023/07/25	0.1	106.00	0	0.00	105.00	0.1	1,762	0.01%
2023/07/21	1	105.00	0	0.00	105.00	1	1,868	0.05%
2023/07/20	1.1	106.55	205	106.56	107.00	-203.9	1,862	-10.95%	大賣/鉅額交易
2023/07/19	5	111.60	1	111.50	111.50	4	1,833	0.22%
2023/07/18	3	123.00	0	0.00	123.50	3	1,846	0.16%
2023/07/17	1	126.00	0	0.00	126.50	1	1,893	0.05%
2023/07/14	1	126.00	0	0.00	126.50	1	1,895	0.05%
2023/07/11	0	0.00	1	131.00	130.50	-1	1,885	-0.05%
2023/07/06	16.1	130.10	12	129.50	129.50	4.1	1,910	0.21%
2023/07/05	2	137.75	7	137.43	137.50	-5	1,885	-0.27%
2023/07/04	1	135.50	2	137.25	135.00	-1	1,892	-0.05%
2023/07/03	6	131.67	8	131.94	132.50	-2	1,850	-0.11%
2023/06/30	5	131.20	4	130.88	130.00	1	1,831	0.05%
2023/06/29	0	0.00	3	128.67	127.50	-3	1,775	-0.17%
2023/06/28	0	0.00	1	125.00	125.00	-1	1,769	-0.06%
2023/06/27	1	123.50	0	0.00	123.50	1	1,812	0.06%
2023/06/26	3	126.17	0	0.00	125.00	3	1,848	0.16%
2023/06/20	0	0.00	3	124.00	124.00	-3	2,150	-0.14%
2023/06/19	0	0.00	2	126.25	125.50	-2	2,158	-0.09%
2023/06/15	1	126.50	0	0.00	127.50	1	2,154	0.05%
2023/06/14	1	127.00	0	0.00	125.50	1	2,138	0.05%
2023/06/12	0	0.00	1	128.50	127.50	-1	2,082	-0.05%
2023/06/09	3	124.00	13.9	124.25	124.00	-10.9	2,042	-0.53%
2023/06/08	0	0.00	1.1	120.68	121.00	-1.1	2,035	-0.05%
2023/06/07	0.1	122.50	5	121.50	122.00	-4.9	2,046	-0.24%
2023/06/06	0	0.00	1	120.00	120.00	-1	2,089	-0.05%
2023/06/01	1	121.50	0	0.00	121.50	1	2,246	0.04%
2023/05/31	1	128.50	0	0.00	123.50	1	2,267	0.04%
2023/05/30	0	0.00	1	124.00	124.50	-1	2,239	-0.04%
2023/05/29	3	122.50	0	0.00	123.00	3	2,246	0.13%
2023/05/26	1	120.50	0	0.00	121.00	1	2,304	0.04%
2023/05/24	3	120.17	3	121.33	122.00	0	2,304	0.00%
2023/05/22	1	116.50	0	0.00	117.00	1	2,311	0.04%
2023/05/04	2	121.50	0	0.00	121.00	2	2,913	0.07%
2023/05/02	3	120.67	3	121.83	121.00	0	3,233	0.00%
2023/04/28	5.1	117.02	7	119.14	120.50	-2	3,274	-0.06%
2023/04/27	1	116.00	0	0.00	117.00	1	3,243	0.03%
2023/04/26	9	116.17	2	115.75	115.50	7	3,199	0.22%
2023/04/25	2	125.25	1	123.00	124.00	1	3,098	0.03%
2023/04/24	2	126.25	4	129.38	126.00	-2	3,066	-0.07%
2023/04/21	6	125.33	2	127.00	122.50	4	3,018	0.13%
2023/04/20	1	131.00	9	134.28	135.50	-8	2,965	-0.27%
2023/04/18	3	129.00	0	0.00	128.00	3	2,891	0.10%
2023/04/17	10	132.50	1	132.00	133.00	9	2,866	0.31%
2023/04/13	0	0.00	1	130.50	129.50	-1	2,848	-0.04%
2023/04/11	7	134.86	0	0.00	132.50	7	2,844	0.25%
2023/04/10	0	0.00	1	137.00	136.00	-1	2,815	-0.04%
2023/04/07	5	132.20	5	134.20	133.00	0	2,782	0.00%
2023/04/06	3	131.33	1	132.50	130.00	2	2,733	0.07%
2023/03/31	0	0.00	2	131.50	132.00	-2	2,730	-0.07%
2023/03/29	1	127.50	0	0.00	126.50	1	2,725	0.04%
2023/03/28	2	130.00	1	130.00	127.00	1	2,720	0.04%
2023/03/27	1	134.00	1	135.00	133.00	0	2,675	0.00%
2023/03/24	5	135.20	2	139.00	133.50	3	2,640	0.11%
2023/03/23	0	0.00	4.6	129.07	129.50	-4.6	2,367	-0.19%
2023/03/22	0	0.00	1	126.00	126.00	-1	2,310	-0.04%
2023/03/20	0.1	124.00	0	0.00	125.00	0.1	2,298	0.00%
2023/03/16	1.1	121.95	0	0.00	119.50	1.1	2,286	0.05%
2023/03/15	0	0.00	2	123.75	123.50	-2	2,288	-0.09%
2023/03/13	1	120.00	0	0.00	121.50	1	2,304	0.04%
2023/03/10	1	121.50	0	0.00	122.50	1	2,330	0.04%
2023/03/09	3	126.17	0	0.00	125.00	3	2,409	0.12%
2023/03/08	7	128.43	7	127.57	127.50	0	2,383	0.00%
2023/03/07	30	125.05	1	126.00	124.50	29	2,316	1.25%
2023/03/06	0.1	123.00	0	0.00	121.50	0.1	2,360	0.00%
2023/03/03	1	122.50	1	120.00	120.00	0	2,368	0.00%
2023/02/24	2	125.00	2	128.50	124.00	0	2,376	0.00%
2023/02/23	1	123.50	0	0.00	123.00	1	2,311	0.04%
2023/02/21	22	125.45	0	0.00	125.00	22	2,314	0.95%
2023/02/20	0	0.00	1	125.00	125.00	-1	2,323	-0.04%
2023/02/16	0.2	124.00	2	124.50	125.50	-1.8	2,331	-0.08%
2023/02/15	3.4	122.35	2	124.00	121.00	1.4	2,378	0.06%
2023/02/14	7	127.00	5.1	126.23	124.00	1.9	2,354	0.08%
2023/02/13	0	0.00	1	121.00	122.00	-1	2,192	-0.05%
2023/02/10	0	0.00	1	121.00	120.50	-1	2,207	-0.05%
2023/02/09	12	122.50	0	0.00	123.00	12	2,238	0.54%
2023/02/08	2	123.00	1	124.50	123.50	1	2,267	0.04%
2023/02/07	0.1	121.00	0	0.00	120.50	0.1	2,212	0.00%
2023/02/06	1.1	118.05	2	119.00	119.50	-1	2,213	-0.04%
2023/02/03	1.1	120.06	1	121.00	120.00	0.1	2,250	0.00%
2023/02/02	21	122.02	16	123.88	124.00	5	2,239	0.22%
2023/02/01	74.3	118.51	6	120.58	122.50	68.3	2,149	3.18%
2023/01/31	0.1	111.50	1	105.50	113.50	-0.9	1,918	-0.05%
2023/01/30	1	103.50	3	104.67	103.50	-2	1,842	-0.11%
2023/01/17	2	97.50	2	96.60	96.50	0	1,810	0.00%
2023/01/13	0	0.00	1	98.40	97.70	-1	1,848	-0.05%
2023/01/12	2	98.90	2	98.80	98.10	0	1,867	0.00%
2023/01/11	3	100.67	0	0.00	100.00	3	1,857	0.16%
2023/01/10	3.1	102.02	4	101.63	103.00	-0.9	1,850	-0.05%
2023/01/09	0	0.00	2	99.20	99.50	-2	1,816	-0.11%
2023/01/04	0	0.00	1	97.40	97.90	-1	1,847	-0.05%
2022/12/29	3	96.57	2	97.10	97.40	1	1,890	0.05%
2022/12/28	2	98.70	1	98.40	98.30	1	1,921	0.05%
2022/12/27	0	0.00	2	100.00	100.00	-2	1,980	-0.10%
2022/12/26	3	99.00	0	0.00	97.60	3	2,039	0.15%
2022/12/23	0	0.00	1	98.80	99.50	-1	2,057	-0.05%
2022/12/22	0	0.00	1	99.00	98.30	-1	2,070	-0.05%
2022/12/21	5	98.22	3	100.00	96.70	2	2,095	0.10%
2022/12/20	1	97.80	0	0.00	98.00	1	2,096	0.05%
2022/12/19	2	98.50	2	100.00	101.00	0	2,102	0.00%
2022/12/16	1	101.00	1	100.50	100.50	0	2,132	0.00%
2022/12/15	2	104.00	2	104.75	104.00	0	2,167	0.00%
2022/12/14	1	104.00	1	105.00	104.00	0	2,191	0.00%
2022/12/12	1	102.50	0	0.00	102.50	1	2,195	0.05%
2022/12/09	3	105.50	4	106.25	104.00	-1	2,192	-0.05%
2022/12/08	2	107.25	2	107.00	107.00	0	2,191	0.00%
2022/12/07	3	104.67	1	104.50	105.00	2	2,191	0.09%
2022/12/05	0	0.00	1	110.00	110.00	-1	2,182	-0.05%
2022/12/02	2	110.75	0	0.00	108.50	2	2,174	0.09%
2022/12/01	1.1	110.05	8	108.31	110.50	-6.9	2,135	-0.32%
2022/11/30	2	103.00	1.1	104.45	104.00	1	2,049	0.05%
2022/11/29	5.1	105.59	2	104.00	103.50	3.1	2,043	0.15%
2022/11/28	3	106.00	2	106.00	106.50	1	2,017	0.05%
2022/11/25	3	100.50	3	101.00	100.50	0	1,950	0.00%
2022/11/24	0	0.00	1	97.50	98.20	-1	1,930	-0.05%
2022/11/23	1	96.50	1	98.30	96.00	0	1,917	0.00%
2022/11/22	3	99.50	3	98.80	98.80	0	1,906	0.00%
2022/11/21	2	99.90	2	100.50	100.00	0	1,975	0.00%
2022/11/16	150	103.22	1	101.50	102.50	149	2,008	7.42%	大買/鉅額交易
2022/11/15	2	100.50	1	101.00	101.00	1	2,021	0.05%
2022/11/11	3	96.53	4	97.55	98.80	-1	2,165	-0.05%
2022/11/09	0	0.00	9	95.63	96.90	-9	2,052	-0.44%
2022/11/08	2	98.90	1	98.20	96.90	1	2,023	0.05%
2022/11/07	0	0.00	3	97.33	98.70	-3	2,037	-0.15%
2022/11/04	3	95.00	0	0.00	95.30	3	2,022	0.15%
2022/11/03	0	0.00	1	97.00	97.90	-1	1,984	-0.05%
2022/11/01	8	93.90	1	93.90	95.30	7	1,977	0.35%
2022/10/27	1	92.20	2	94.00	92.00	-1	1,953	-0.05%
2022/10/26	1	90.00	0	0.00	91.50	1	1,951	0.05%
2022/10/25	1	94.00	0	0.00	92.70	1	1,952	0.05%
2022/10/19	1	102.00	0	0.00	102.00	1	1,967	0.05%
2022/10/18	1	103.00	0	0.00	103.00	1	1,992	0.05%
2022/10/17	1	103.50	0	0.00	104.00	1	2,062	0.05%
2022/10/06	0	0.00	1	118.50	117.00	-1	2,449	-0.04%
2022/10/05	0	0.00	1	117.00	115.50	-1	2,454	-0.04%
2022/10/04	3	117.17	3	118.00	116.50	0	2,448	0.00%
2022/10/03	4	112.25	4	114.00	113.50	0	2,449	0.00%
2022/09/29	1	103.00	0	0.00	102.50	1	2,661	0.04%
2022/09/28	0	0.00	2	101.75	100.50	-2	2,819	-0.07%
2022/09/26	0	0.00	12	100.40	97.80	-12	3,019	-0.40%
2022/09/23	10	104.00	1	102.00	104.00	9	3,061	0.29%
2022/09/22	3	104.00	2	105.00	104.50	1	3,054	0.03%
2022/09/21	1	107.50	0	0.00	107.50	1	3,017	0.03%
2022/09/20	1	113.50	1	114.50	114.50	0	2,998	0.00%
2022/09/16	1	116.00	0	0.00	115.50	1	3,025	0.03%
2022/09/13	0	0.00	1	121.50	121.00	-1	3,062	-0.03%
2022/09/12	1	119.00	0	0.00	119.50	1	3,074	0.03%
2022/09/07	0	0.00	1	111.50	114.00	-1	3,088	-0.03%
2022/09/06	0	0.00	11	113.45	113.00	-11	3,091	-0.36%
2022/09/02	10	120.00	0	0.00	120.50	10	3,094	0.32%
2022/09/01	0	0.00	11	118.91	118.00	-11	3,085	-0.36%
2022/08/31	11	117.09	11	116.45	119.00	0	3,093	0.00%
2022/08/30	11	117.41	0	0.00	117.00	11	3,110	0.35%
2022/08/29	1	115.50	0	0.00	116.00	1	3,106	0.03%
2022/08/26	0	0.00	1	121.00	120.50	-1	3,082	-0.03%
2022/08/25	0	0.00	1	116.00	117.50	-1	3,028	-0.03%
2022/08/23	1	114.50	0	0.00	116.50	1	3,038	0.03%
2022/08/19	1	124.50	0	0.00	121.00	1	3,062	0.03%
2022/08/18	1	121.50	0	0.00	121.50	1	2,998	0.03%
2022/08/17	0.1	127.50	0	0.00	125.00	0.1	2,899	0.00%
2022/08/16	0	0.00	1	123.00	123.50	-1	2,875	-0.03%
2022/08/11	0	0.00	10	113.00	115.50	-10	2,888	-0.35%
2022/08/09	10	111.50	0	0.00	111.50	10	2,931	0.34%
2022/08/05	0	0.00	140	111.79	112.00	-140	2,912	-4.81%	大賣/鉅額交易
2022/08/03	2	116.50	2	115.00	114.50	0	2,865	0.00%
2022/08/01	4	120.38	4	121.25	121.50	0	2,846	0.00%
2022/07/29	2	120.50	3	120.67	120.50	-1	2,842	-0.04%
2022/07/28	2	115.75	6	115.00	114.00	-4	2,818	-0.14%
2022/07/27	17	114.94	22	113.27	115.50	-5	2,802	-0.18%
2022/07/26	1	112.50	1	113.00	113.00	0	2,794	0.00%
2022/07/25	6	113.33	11	113.77	114.00	-5	2,799	-0.18%
2022/07/22	16	115.19	10	116.20	113.50	6	2,806	0.21%
2022/07/21	18	113.67	9	113.17	114.50	9	2,766	0.33%
2022/07/20	6	110.50	9	112.06	111.00	-3	2,740	-0.11%
2022/07/19	4	110.75	3	111.17	108.00	1	2,692	0.04%
2022/07/18	33	108.98	41	109.26	110.00	-8	2,686	-0.30%
2022/07/15	157	105.77	3	100.73	107.00	154	2,607	5.91%	大買/鉅額交易
2022/07/14	1	96.90	0	0.00	97.70	1	2,553	0.04%
2022/07/12	0	0.00	2	92.20	92.10	-2	2,503	-0.08%
2022/07/08	8	99.44	7	98.19	97.10	1	2,461	0.04%
2022/07/07	0	0.00	60	90.60	93.20	-60	2,371	-2.53%
2022/07/05	8	97.33	8	98.80	100.00	0	2,133	0.00%
2022/07/04	5	106.80	2	108.50	106.00	3	2,067	0.15%
2022/07/01	2	117.75	2	122.25	117.50	0	2,126	0.00%
2022/06/23	1	131.50	2	134.25	134.50	-1	2,810	-0.04%
2022/06/16	0	0.00	2	140.00	137.00	-2	2,884	-0.07%
2022/06/14	1	141.50	1	141.50	145.50	0	2,893	0.00%
2022/06/10	1	150.50	0	0.00	151.00	1	2,910	0.03%
2022/06/09	1	150.00	0	0.00	150.50	1	2,925	0.03%
2022/06/08	1.1	150.47	2	149.75	149.50	-0.9	2,919	-0.03%
2022/06/07	0	0.00	3	143.50	145.50	-3	2,932	-0.10%
2022/06/01	1	149.00	0	0.00	147.50	1	3,031	0.03%
2022/05/30	2	151.50	1	152.50	151.00	1	3,194	0.03%
2022/05/27	0	0.00	2	144.50	143.50	-2	3,161	-0.06%
2022/05/26	2	143.00	0	0.00	142.50	2	3,184	0.06%
2022/05/25	65	138.56	0	0.00	141.00	65	3,204	2.03%
2022/05/24	0	136.50	0	0.00	136.50	0	3,203	0.00%
2022/05/20	0	0.00	5	144.00	142.50	-5	3,155	-0.16%
2022/05/19	5	141.40	0	0.00	143.00	5	3,147	0.16%
2022/05/18	0	0.00	3	142.00	143.00	-3	3,132	-0.10%
2022/05/17	2	137.50	0	0.00	138.00	2	3,082	0.06%
2022/05/16	0.1	137.00	0	0.00	133.00	0.1	3,121	0.00%
2022/05/09	0	0.00	0.1	134.00	133.00	-0.1	3,207	0.00%
2022/05/06	0.1	135.50	0	0.00	134.50	0.1	3,254	0.00%
2022/04/29	0	0.00	1	136.00	132.00	-1	3,289	-0.03%
2022/04/28	3	132.00	4	131.75	134.00	-1	3,287	-0.03%
2022/04/27	2	126.75	3	126.83	130.50	-1	3,270	-0.03%
2022/04/25	0	0.00	2	136.00	135.50	-2	3,319	-0.06%
2022/04/22	16	144.81	0	0.00	141.50	16	3,318	0.48%
2022/04/21	24.1	145.16	3	144.83	145.50	21.1	3,291	0.64%
2022/04/20	33.1	140.68	0	0.00	140.50	33.1	3,302	1.00%
2022/04/19	0	0.00	1	136.00	135.50	-1	3,307	-0.03%
2022/04/18	1	128.50	2	129.00	130.00	-1	3,314	-0.03%
2022/04/15	0	0.00	1	129.00	129.00	-1	3,332	-0.03%
2022/04/14	2	134.25	0	0.00	135.00	2	3,365	0.06%
2022/04/13	5	133.50	5	135.50	137.00	0	3,372	0.00%
2022/04/12	2	132.75	1	133.00	133.50	1	3,377	0.03%
2022/04/11	3.1	137.00	2	136.50	136.50	1.1	3,485	0.03%
2022/04/08	5	146.08	2	142.00	142.00	3	3,581	0.08%
2022/04/07	6.1	157.63	18	154.17	149.00	-11.9	3,766	-0.32%
2022/04/06	10	156.95	24	156.56	158.00	-14	3,650	-0.38%
2022/04/01	6.1	157.41	5	159.00	159.00	1.1	3,614	0.03%
2022/03/31	5	161.80	4	160.88	164.00	1	3,516	0.03%
2022/03/30	16.1	159.32	33	162.26	162.50	-16.9	3,381	-0.50%
2022/03/29	8	146.75	12	147.13	148.00	-4	3,020	-0.13%
2022/03/23	1	142.50	1	144.50	141.50	0	2,908	0.00%
2022/03/22	3	144.00	9	143.17	142.00	-6	2,880	-0.21%
2022/03/21	3	143.17	1	145.00	142.50	2	2,863	0.07%
2022/03/18	1	137.00	1	137.50	137.50	0	2,803	0.00%
2022/03/17	2	133.00	2	133.50	134.00	0	2,813	0.00%
2022/03/16	1	128.50	0	0.00	127.50	1	2,812	0.04%
2022/03/15	1	128.00	1	128.50	128.50	0	2,829	0.00%
2022/03/14	1	135.00	10	137.25	134.50	-9	2,841	-0.32%
2022/03/11	0	0.00	1	139.00	139.50	-1	2,936	-0.03%
2022/03/10	6	142.17	0	0.00	142.50	6	2,953	0.20%
2022/03/09	3	136.50	1	135.00	136.00	2	2,969	0.07%
2022/03/08	4	135.13	11	137.45	133.50	-7	2,981	-0.23%
2022/03/07	18	135.17	6	134.50	132.50	12	2,940	0.41%
2022/03/04	31	141.39	7	142.14	139.00	24	2,947	0.81%
2022/03/03	14	146.43	6	145.08	141.50	8	2,945	0.27%
2022/03/02	5	133.40	2	135.00	137.00	3	2,795	0.11%
2022/03/01	4	131.88	3	138.00	138.00	1	2,791	0.04%
2022/02/24	2	137.50	1	139.00	133.50	1	2,825	0.04%
2022/02/23	2	142.00	0	0.00	142.00	2	2,894	0.07%
2022/02/22	1	140.00	0	0.00	141.00	1	2,994	0.03%
2022/02/21	0	0.00	1	146.50	146.50	-1	3,033	-0.03%
2022/02/17	1	141.50	1	142.50	142.50	0	3,284	0.00%
2022/02/16	1	143.00	0	0.00	142.00	1	3,439	0.03%
2022/02/15	2	145.50	4	146.25	143.50	-2	3,473	-0.06%
2022/02/14	1	149.00	0	144.00	145.50	1	3,525	0.03%
2022/02/11	2	152.25	0	0.00	152.00	2	3,575	0.06%
2022/02/10	0	0.00	3	157.00	157.00	-3	3,630	-0.08%
2022/02/09	0	0.00	1	158.50	159.00	-1	3,691	-0.03%
2022/02/08	1	156.00	1	160.00	156.50	0	3,785	0.00%
2022/01/26	0	0.00	1	151.00	150.50	-1	4,142	-0.02%
2022/01/25	1	150.00	2	147.25	147.00	-1	4,416	-0.02%
2022/01/21	1	147.00	1	148.00	148.00	0	4,711	0.00%
2022/01/19	1	142.00	1	147.50	146.50	0	4,840	0.00%
2022/01/18	0	0.00	1	151.00	148.00	-1	4,846	-0.02%
2022/01/17	3	144.83	0	0.00	146.50	3	4,902	0.06%
2022/01/14	3	140.50	0	0.00	144.00	3	5,045	0.06%
2022/01/13	4	142.75	2	141.50	143.00	2	5,162	0.04%
2022/01/12	0	0.00	2	148.00	148.50	-2	5,358	-0.04%
2022/01/11	2	146.25	0	0.00	144.50	2	5,399	0.04%
2022/01/10	2	150.25	1	151.50	151.50	1	5,417	0.02%
2022/01/07	5	153.00	2	155.50	151.00	3	5,465	0.05%
2022/01/06	5	160.90	0	0.00	160.00	5	5,503	0.09%
2022/01/05	1	165.00	0	0.00	164.00	1	5,524	0.02%
2022/01/04	8	175.06	3	172.50	170.50	5	5,517	0.09%
2022/01/03	3	174.50	3	174.33	171.00	0	5,518	0.00%
2021/12/30	12	173.63	25.4	175.81	175.50	-13.4	5,542	-0.24%
2021/12/29	0	0.00	2	162.00	163.00	-2	5,447	-0.04%
2021/12/24	0	0.00	1	161.50	162.00	-1	5,646	-0.02%
2021/12/23	1.1	158.64	0	0.00	160.00	1.1	5,706	0.02%
2021/12/22	1	162.00	0	0.00	159.50	1	5,713	0.02%
2021/12/21	0	0.00	1	163.00	162.50	-1	5,707	-0.02%
2021/12/20	0	0.00	1	159.00	159.00	-1	5,705	-0.02%
2021/12/17	1	157.50	0.1	159.50	156.50	0.9	5,707	0.02%
2021/12/16	0.1	160.50	1	162.00	160.50	-0.9	5,695	-0.02%
2021/12/15	0	0.00	1	160.00	159.00	-1	5,719	-0.02%
2021/12/14	0	0.00	1	158.00	157.50	-1	5,747	-0.02%
2021/12/13	2	158.50	0	0.00	159.00	2	5,751	0.03%
2021/12/10	1	159.00	0	0.00	157.50	1	5,732	0.02%
2021/12/09	5	161.70	0.1	162.00	160.00	4.9	5,726	0.09%
2021/12/08	0	0.00	4	168.13	166.00	-4	5,707	-0.07%
2021/12/07	11.1	165.54	4	167.00	163.50	7.1	5,683	0.12%
2021/12/06	3	159.00	1.1	162.45	163.50	1.9	5,595	0.03%
2021/12/03	0	157.00	11	162.05	164.00	-11	5,620	-0.20%
2021/12/02	5	157.20	20	161.73	155.00	-15	5,720	-0.26%
2021/12/01	10	159.15	3	159.67	160.50	7	5,784	0.12%
2021/11/30	1	162.00	1	162.00	163.00	0	5,790	0.00%
2021/11/29	0	0.00	5	160.40	163.00	-5	5,809	-0.09%
2021/11/26	0	0.00	4	159.50	158.00	-4	5,790	-0.07%
2021/11/25	1	160.50	0	0.00	159.00	1	5,816	0.02%
2021/11/24	13	160.46	8	162.50	160.50	5	5,874	0.09%
2021/11/23	6	168.25	6	166.25	165.50	0	5,849	0.00%
2021/11/22	4	169.13	4	170.13	168.50	0	5,885	0.00%
2021/11/19	7	174.79	9	175.50	175.50	-2	5,905	-0.03%
2021/11/18	2.3	172.50	0	0.00	168.50	2.3	5,937	0.04%
2021/11/17	4	175.75	6	177.67	173.50	-2	5,993	-0.03%
2021/11/16	14.1	179.69	6	177.17	178.00	8.1	6,090	0.13%
2021/11/15	5	168.90	22.1	166.03	176.00	-17.1	6,001	-0.28%
2021/11/12	14	160.71	13	161.23	160.00	1	5,917	0.02%
2021/11/11	8	156.25	1	155.50	155.50	7	5,851	0.12%
2021/11/10	5	154.60	11	155.23	160.00	-6	5,860	-0.10%
2021/11/09	5.1	157.91	3	160.17	157.00	2.1	5,836	0.04%
2021/11/08	9	159.28	2	159.75	158.00	7	5,814	0.12%
2021/11/05	3	159.83	5	161.60	162.50	-2	5,772	-0.03%
2021/11/04	30	171.73	24	172.98	164.00	6	5,706	0.11%
2021/11/03	12	176.63	7	171.71	168.00	5	5,643	0.09%
2021/11/02	21	191.88	18	181.31	176.00	3	5,498	0.05%
2021/11/01	2	177.50	5	181.00	182.50	-3	5,236	-0.06%
2021/10/29	8	163.31	16.1	162.38	166.00	-8.1	5,187	-0.16%
2021/10/28	4	150.50	1	153.50	151.00	3	4,974	0.06%
2021/10/27	1	142.50	4	146.38	145.50	-3	4,911	-0.06%
2021/10/26	7	144.79	4	142.13	142.00	3	4,927	0.06%
2021/10/25	3	142.00	4	142.38	145.00	-1	4,910	-0.02%
2021/10/22	9	145.83	1	149.00	145.00	8	4,878	0.16%
2021/10/21	13	153.69	3	152.00	153.00	10	4,795	0.21%
2021/10/20	8	150.19	12	154.42	155.00	-4	4,730	-0.08%
2021/10/19	6	143.00	2	145.25	142.50	4	4,641	0.09%
2021/10/18	1	142.50	1	139.00	138.00	0	4,732	0.00%
2021/10/14	13	145.19	16	146.59	144.00	-3	4,684	-0.06%
2021/10/13	1	143.00	2	142.75	144.00	-1	4,640	-0.02%
2021/10/12	2	143.00	5	146.20	144.00	-3	4,665	-0.06%
2021/10/08	3	145.17	4	146.50	147.00	-1	4,690	-0.02%
2021/10/07	7	143.43	11	143.18	141.50	-4	4,626	-0.09%
2021/10/06	8	139.31	8	138.56	136.50	0	4,565	0.00%
2021/10/05	3	130.17	3	130.67	136.00	0	4,512	0.00%
2021/10/04	1	130.50	1	127.50	124.50	0	4,584	0.00%
2021/10/01	2	125.50	0	0.00	127.00	2	4,628	0.04%
2021/09/30	5	119.10	8	121.88	126.50	-3	4,739	-0.06%
2021/09/29	2	118.75	3	118.00	118.00	-1	4,817	-0.02%
2021/09/28	8	123.81	6	126.33	123.00	2	5,043	0.04%
2021/09/24	5	128.40	14	130.14	128.00	-9	5,344	-0.17%
2021/09/23	13	128.92	0	0.00	128.00	13	5,444	0.24%
2021/09/22	1	129.00	0	0.00	128.50	1	5,532	0.02%
2021/09/17	0	0.00	1	128.00	127.50	-1	5,592	-0.02%
2021/09/16	1	126.50	1	130.00	124.50	0	5,887	0.00%
2021/09/14	3	132.33	1	128.00	128.50	2	6,374	0.03%
2021/09/13	2	130.25	0	0.00	129.00	2	6,600	0.03%
2021/09/10	4	133.00	0	0.00	133.00	4	6,798	0.06%
2021/09/09	1	130.50	1	134.00	132.50	0	7,034	0.00%
2021/09/08	3	130.67	9	131.00	131.50	-6	7,268	-0.08%
2021/09/07	13	140.85	12	138.67	136.00	1	7,344	0.01%
2021/09/06	18	145.67	24	140.92	140.00	-6	7,271	-0.08%
2021/09/03	2	137.00	2	140.00	137.00	0	7,263	0.00%
2021/09/02	9	139.72	6	143.00	138.00	3	7,297	0.04%
2021/09/01	4	143.25	0	0.00	142.00	4	7,429	0.05%
2021/08/30	12	139.67	20	143.70	145.00	-8	8,275	-0.10%
2021/08/27	12	143.29	10.3	145.42	140.50	1.7	8,344	0.02%
2021/08/26	5.1	146.54	2	149.50	144.00	3.1	8,363	0.04%
2021/08/25	6	149.75	2.4	147.71	148.00	3.6	8,369	0.04%
2021/08/24	3.4	150.26	1	151.50	152.50	2.4	8,376	0.03%
2021/08/23	1	140.00	5	148.70	148.50	-4	8,449	-0.05%
2021/08/20	11	138.73	6	140.33	139.00	5	8,600	0.06%
2021/08/19	4	141.00	7	139.79	137.00	-3	8,552	-0.04%
2021/08/18	2	127.00	2	129.00	135.50	0	8,485	0.00%
2021/08/16	3	130.00	3	133.17	131.50	0	8,638	0.00%
2021/08/13	0	0.00	4	136.88	138.00	-4	8,610	-0.05%
2021/08/12	13	142.85	11	137.68	142.50	2	8,570	0.02%
2021/08/11	4	135.75	3	137.00	135.00	1	8,530	0.01%
2021/08/10	11	142.95	10	143.30	142.00	1	8,520	0.01%
2021/08/09	1	144.00	11	150.68	143.50	-10	8,515	-0.12%
2021/08/06	0	0.00	4	148.75	149.00	-4	8,443	-0.05%
2021/08/05	8	152.00	7	150.64	151.50	1	8,442	0.01%
2021/08/04	7	149.29	0	0.00	147.00	7	8,476	0.08%
2021/08/03	4	151.63	2	150.50	151.50	2	8,520	0.02%
2021/08/02	7	148.43	4	150.88	151.50	3	8,521	0.04%
2021/07/30	2	150.75	3	145.50	143.50	-1	8,526	-0.01%
2021/07/29	7	137.86	7	140.50	143.00	0	8,495	0.00%
2021/07/28	4	134.50	13	136.92	134.50	-9	8,510	-0.11%
2021/07/27	7	150.00	0	0.00	147.50	7	8,518	0.08%
2021/07/26	1	151.00	3	150.00	150.00	-2	8,508	-0.02%
2021/07/23	9.3	145.80	13	146.08	149.50	-3.7	8,487	-0.04%
2021/07/22	7	153.00	21	154.93	159.00	-14	8,359	-0.17%
2021/07/21	7	141.00	12	143.67	145.50	-5	8,271	-0.06%
2021/07/19	2	145.00	2	145.50	141.50	0	8,416	0.00%
2021/07/16	3	142.67	4	143.63	146.50	-1	8,623	-0.01%
2021/07/15	7	137.64	2	140.00	139.50	5	8,627	0.06%
2021/07/14	12	140.71	5	147.60	143.00	7	8,678	0.08%
2021/07/13	11	145.68	16	145.59	142.50	-5	8,847	-0.06%
2021/07/12	21	155.95	12	155.13	152.00	9	8,936	0.10%
2021/07/09	16	145.81	16	148.94	149.50	0	8,853	0.00%
2021/07/08	4	146.88	5	148.50	145.00	-1	8,702	-0.01%
2021/07/07	8	145.88	15	146.33	143.50	-7	8,617	-0.08%
2021/07/06	18	142.78	10	142.00	142.00	8	8,494	0.09%
2021/07/05	25	136.96	9	140.67	145.00	16	8,401	0.19%
2021/07/02	2	128.75	9	130.39	132.00	-7	8,192	-0.09%
2021/07/01	7	120.71	12	121.58	121.00	-5	8,025	-0.06%
2021/06/30	7	127.64	3	130.50	125.50	4	7,926	0.05%
2021/06/29	0	0.00	3	128.83	127.00	-3	7,836	-0.04%
2021/06/28	0	0.00	1	127.00	130.00	-1	7,752	-0.01%
2021/06/25	14	136.29	9	136.89	132.00	5	7,705	0.06%
2021/06/24	2	135.50	4	131.38	134.50	-2	7,410	-0.03%
2021/06/23	2	122.75	6	125.58	127.00	-4	7,201	-0.06%
2021/06/22	10	114.65	5	117.40	119.00	5	6,966	0.07%
2021/06/21	3	113.00	26	111.75	110.50	-23	6,766	-0.34%
2021/06/18	2	110.50	3	111.00	111.00	-1	6,583	-0.02%
2021/06/17	3	99.50	3	101.50	110.00	0	6,356	0.00%
2021/06/16	4	101.00	9	100.48	100.00	-5	6,132	-0.08%
2021/06/15	7	95.99	8	96.38	97.50	-1	6,079	-0.02%
2021/06/11	2	93.75	9	94.77	95.00	-7	6,031	-0.12%
2021/06/10	1	92.30	1	93.40	92.10	0	5,992	0.00%
2021/06/09	17	93.57	5	94.86	92.00	12	5,944	0.20%
2021/06/08	36	98.81	7	100.11	96.10	29	5,814	0.50%
2021/06/07	4	104.00	10	106.20	106.50	-6	5,407	-0.11%
2021/06/04	8	94.26	20.5	96.41	97.20	-12.5	5,012	-0.25%
2021/06/03	4	93.90	3	93.30	93.80	1	4,912	0.02%
2021/06/02	3	96.60	1	97.00	96.00	2	4,881	0.04%
2021/06/01	3	95.30	7	96.77	98.00	-4	4,836	-0.08%
2021/05/31	11	96.55	13	97.85	97.10	-2	4,736	-0.04%
2021/05/28	12	96.06	6	95.87	94.20	6	4,545	0.13%
2021/05/27	2	91.95	7	91.47	92.30	-5	4,312	-0.12%
2021/05/26	2	89.70	2	91.50	88.40	0	4,238	0.00%
2021/05/25	6	89.52	4	92.70	90.00	2	4,214	0.05%
2021/05/24	0	0.00	7	87.31	89.90	-7	4,091	-0.17%
2021/05/21	1	81.90	2	83.95	82.80	-1	4,042	-0.02%
2021/05/20	3	80.43	2	82.10	80.30	1	4,074	0.02%
2021/05/19	1	81.10	0	0.00	81.90	1	4,116	0.02%
2021/05/18	0	0.00	8	81.54	82.50	-8	4,150	-0.19%
2021/05/14	0	0.00	2	80.20	82.00	-2	4,188	-0.05%
2021/05/13	0.1	73.30	0	0.00	75.60	0.1	4,107	0.00%
2021/05/12	1	77.90	108	79.02	77.00	-107	4,151	-2.58%	大賣/鉅額交易
2021/05/11	1	81.40	100	83.90	80.50	-99	4,103	-2.41%
2021/05/10	0	0.00	2	85.60	87.40	-2	4,069	-0.05%
2021/05/07	1	82.80	2	79.70	83.50	-1	4,060	-0.02%
2021/05/06	0	0.00	1	78.80	77.40	-1	4,074	-0.02%
2021/05/05	4	78.63	0	0.00	76.30	4	4,123	0.10%
2021/05/04	2	76.75	53	78.89	81.80	-51	4,137	-1.23%
2021/05/03	6	85.90	10	84.76	82.20	-4	4,145	-0.10%
2021/04/29	10	90.38	2	89.00	89.00	8	4,131	0.19%
2021/04/28	3	92.27	0	0.00	92.90	3	4,198	0.07%
2021/04/27	3	91.87	1	92.70	92.00	2	4,508	0.04%
2021/04/26	1	92.90	2	95.50	95.90	-1	4,585	-0.02%
2021/04/23	0	0.00	3	94.20	93.20	-3	4,548	-0.07%
2021/04/22	4.4	94.17	28	97.09	91.10	-23.6	4,485	-0.53%
2021/04/21	10	92.15	11	93.80	91.00	-1	4,340	-0.02%
2021/04/20	2	95.40	8	94.70	94.20	-6	4,300	-0.14%
2021/04/19	7	93.84	8	94.14	92.90	-1	4,237	-0.02%
2021/04/16	3	87.00	16	87.86	88.30	-13	4,072	-0.32%
2021/04/15	0	0.00	10	82.85	83.30	-10	3,946	-0.25%
2021/04/14	1	79.80	1	80.10	79.90	0	3,974	0.00%
2021/04/13	4	81.55	1.9	83.47	80.90	2.1	4,114	0.05%
2021/04/12	2	83.00	300	82.04	82.30	-298	4,193	-7.11%	大賣/鉅額交易
2021/04/09	46	82.08	2	82.50	81.80	44	4,483	0.98%
2021/04/08	38	83.44	0	0.00	84.20	38	4,688	0.81%
2021/04/07	21	82.91	6	82.80	83.10	15	4,966	0.30%
2021/04/06	1	81.30	1	81.20	81.20	0	5,057	0.00%
2021/04/01	11	81.04	0	0.00	80.50	11	5,087	0.22%
2021/03/31	0	0.00	1	81.80	81.60	-1	5,108	-0.02%
2021/03/30	101	81.09	8	81.64	80.90	93	5,098	1.82%	大買/
2021/03/29	135	81.42	6.1	81.15	80.60	129	5,071	2.54%	大買/鉅額交易
2021/03/26	1	79.50	11	79.02	79.80	-10	5,053	-0.20%
2021/03/25	8	77.35	1	77.60	77.20	7	5,025	0.14%
2021/03/24	10	78.42	1	78.40	78.20	9	5,000	0.18%
2021/03/23	13	80.24	74	80.03	79.50	-61	4,982	-1.22%
2021/03/22	69	80.72	0	0.00	80.50	69	4,972	1.39%
2021/03/19	8	81.85	50	81.59	81.50	-42	4,954	-0.85%
2021/03/18	1	83.50	15	82.47	83.30	-14	4,923	-0.28%
2021/03/17	6	79.55	1	81.40	80.30	5	4,860	0.10%
2021/03/16	6	79.92	2	80.30	79.80	4	4,834	0.08%
2021/03/15	9	80.78	0	0.00	80.90	9	4,801	0.19%
2021/03/12	2	81.45	0	0.00	81.70	2	4,809	0.04%
2021/03/11	1	80.20	4	80.63	81.80	-3	4,787	-0.06%
2021/03/10	6	79.40	0	0.00	79.00	6	4,744	0.13%
2021/03/09	1	79.30	110	79.38	79.30	-109	4,754	-2.29%	大賣/鉅額交易
2021/03/08	2	83.35	0	0.00	82.50	2	4,720	0.04%
2021/03/05	1	83.50	0	0.00	84.00	1	4,717	0.02%
2021/03/04	2	86.00	0	0.00	85.80	2	4,786	0.04%
2021/03/02	3	88.03	2.1	90.68	86.50	1	4,961	0.02%
2021/02/26	0	0.00	5	88.70	88.80	-5	4,943	-0.10%
2021/02/25	5	87.76	0	0.00	87.00	5	4,924	0.10%
2021/02/24	17	88.89	1	88.30	88.30	16	4,918	0.33%
2021/02/23	1	90.30	0	0.00	90.00	1	4,933	0.02%
2021/02/22	3	92.50	5	93.38	93.80	-2	4,879	-0.04%
2021/02/18	0	0.00	2	87.90	90.00	-2	4,798	-0.04%
2021/02/17	1	84.50	10	84.17	86.20	-9	4,767	-0.19%
2021/02/05	10	79.12	1	78.90	79.90	9	4,732	0.19%
2021/02/03	1	81.60	0	0.00	81.20	1	4,698	0.02%
2021/02/01	1	82.00	2	82.00	82.00	-1	4,650	-0.02%
2021/01/29	3	86.33	2	84.70	83.20	1	4,617	0.02%
2021/01/28	3	90.03	21.2	89.71	88.20	-18.2	4,558	-0.40%
2021/01/27	5.5	90.08	2	91.00	92.30	3.5	4,498	0.08%
2021/01/26	1	94.40	5	94.42	91.00	-4	4,430	-0.09%
2021/01/25	8	92.20	0	0.00	91.60	8	4,378	0.18%
2021/01/22	5	91.92	0	0.00	91.00	5	4,313	0.12%
2021/01/21	12.1	92.31	2	93.85	90.00	10.1	4,267	0.24%
2021/01/20	15	98.40	11	97.14	90.40	4	4,163	0.10%
2021/01/19	2	92.10	31	94.74	96.90	-29	3,812	-0.76%
2021/01/18	3	88.73	4	88.75	88.10	-1	3,630	-0.03%
2021/01/15	2	88.00	26	89.35	87.00	-24	3,578	-0.67%
2021/01/14	38	90.82	6	90.38	91.00	32	3,513	0.91%
2021/01/13	0	0.00	1	87.60	86.70	-1	3,406	-0.03%
2021/01/12	8	86.63	3	88.50	86.50	5	3,380	0.15%
2021/01/11	18.2	90.01	23	89.07	89.80	-4.8	3,326	-0.14%
2021/01/08	7.3	86.79	4	86.95	86.50	3.3	3,241	0.10%
2021/01/07	3	88.43	112	88.65	88.90	-109	3,185	-3.42%	大賣/鉅額交易
2021/01/06	18	91.02	5	91.20	89.90	13	3,115	0.42%
2021/01/05	17	100.04	16	97.96	96.70	1	2,960	0.03%
2021/01/04	25	100.74	33.2	100.32	97.70	-8.2	2,853	-0.29%
2020/12/31	1	95.70	12	96.22	98.20	-11	2,580	-0.43%
2020/12/30	6	89.97	4	88.15	89.30	2	2,339	0.09%
2020/12/29	24.2	79.92	47.2	80.40	86.30	-23	2,108	-1.09%
2020/12/28	44	78.94	0	0.00	78.50	44	2,025	2.17%
2020/12/25	51.2	76.55	52	77.26	77.00	-0.8	2,002	-0.04%
2020/12/24	1	74.40	1	74.40	73.80	0	1,983	0.00%
2020/12/23	0	0.00	1	74.50	73.20	-1	1,995	-0.05%
2020/12/22	3	72.87	0	0.00	71.50	3	1,991	0.15%
2020/12/16	0	0.00	1	75.40	77.80	-1	2,076	-0.05%
2020/12/15	0	0.00	1	74.90	74.90	-1	2,087	-0.05%
2020/12/10	2	78.15	0	0.00	77.60	2	2,244	0.09%
2020/12/09	3	79.30	0	0.00	79.90	3	2,265	0.13%
2020/12/08	3	79.40	0	0.00	79.50	3	2,287	0.13%
2020/12/07	2	80.50	0	0.00	80.00	2	2,347	0.09%
2020/12/04	0	0.00	1	79.70	80.00	-1	2,387	-0.04%
2020/12/03	1	79.90	1	79.10	78.90	0	2,369	0.00%
2020/12/01	100	78.81	0	0.00	78.80	100	2,288	4.37%
2020/11/30	2	78.00	0	0.00	79.70	2	2,265	0.09%
2020/11/27	111	74.51	6	74.00	74.00	105	2,154	4.87%	大買/鉅額交易
2020/11/26	0	0.00	5	73.74	74.90	-5	2,013	-0.25%
2020/11/25	1	68.70	1	68.00	68.10	0	1,949	0.00%
2020/11/24	1	68.90	0	0.00	68.90	1	1,927	0.05%
2020/11/23	5	69.88	2	69.40	69.70	3	1,914	0.16%
2020/11/20	81	69.25	0	0.00	70.30	81	1,885	4.30%
2020/11/19	80	68.11	0	0.00	67.60	80	1,838	4.35%
2020/11/18	150	68.93	10	68.50	68.20	140	1,828	7.66%	大買/鉅額交易
2020/11/16	10	68.27	0	0.00	67.30	10	1,768	0.57%
2020/11/10	1	63.00	3	65.40	66.50	-2	1,655	-0.12%
2020/11/09	1	65.20	2	63.95	65.20	-1	1,618	-0.06%
2020/11/05	2	62.00	0	0.00	61.60	2	1,578	0.13%
2020/11/04	0	0.00	98	62.95	62.60	-98	1,572	-6.23%
2020/11/03	98	63.02	0	0.00	62.60	98	1,563	6.27%
2020/11/02	26	61.72	26	61.77	63.40	0	1,540	0.00%
2020/10/30	1	61.00	0	0.00	60.30	1	1,506	0.07%
2020/10/15	2	64.70	4	63.80	63.10	-2	1,402	-0.14%
2020/10/14	1	64.30	1	64.50	65.50	0	1,384	0.00%
2020/10/13	2	63.00	2	63.60	63.40	0	1,355	0.00%
2020/10/12	1	63.10	1	64.00	63.00	0	1,342	0.00%
2020/10/06	3	61.70	7	62.71	63.90	-4	1,256	-0.32%
2020/10/05	1	60.80	1	60.50	61.70	0	1,163	0.00%
2020/09/29	0	0.00	1	55.60	58.00	-1	1,088	-0.09%
2020/09/28	3	55.10	2	55.30	55.10	1	1,067	0.09%
2020/09/23	0	0.00	3	58.00	58.30	-3	1,018	-0.29%
2020/09/22	3	59.23	2	59.20	59.40	1	1,002	0.10%
2020/09/21	3	60.70	1	60.80	60.80	2	970	0.21%
2020/09/18	1	59.00	0	0.00	58.70	1	916	0.11%
2020/09/16	3	58.77	13	58.58	58.70	-10	873	-1.15%
2020/09/15	0	0.00	14	57.31	57.30	-14	809	-1.73%
2020/09/10	6	54.88	0	0.00	55.10	6	637	0.94%
2020/09/09	11	49.33	1	53.10	53.30	10	547	1.83%
2020/09/02	0	0.00	1	47.35	47.35	-1	483	-0.21%
2020/09/01	1	47.95	0	0.00	47.70	1	496	0.20%
2020/08/27	1	47.05	0	0.00	46.95	1	615	0.16%
2020/08/19	0	0.00	2	47.80	47.10	-2	619	-0.32%
2020/07/30	0	0.00	1	46.05	45.65	-1	693	-0.14%
2020/07/29	1	47.00	0	0.00	47.00	1	697	0.14%
2020/07/10	1	49.00	0	0.00	48.65	1	706	0.14%
2020/07/09	0	0.00	1	50.70	49.95	-1	707	-0.14%
2020/06/29	0	0.00	2	47.95	47.70	-2	697	-0.29%
2020/06/23	1	48.85	0	0.00	48.60	1	699	0.14%
2020/06/11	2	53.00	0	0.00	49.85	2	730	0.27%
2020/06/10	0	0.00	27	51.86	52.30	-27	729	-3.70%
2020/06/09	0	0.00	1	52.50	52.30	-1	768	-0.13%
2020/06/08	2	52.50	0	0.00	51.70	2	771	0.26%
2020/05/13	10	45.85	0	0.00	45.95	10	618	1.62%
2020/05/07	0	0.00	1	45.30	45.80	-1	580	-0.17%
2020/05/05	1	46.45	0	0.00	46.25	1	573	0.17%
2020/05/04	1	46.90	0	0.00	46.40	1	570	0.18%
2020/04/30	1	47.55	0	0.00	48.50	1	562	0.18%
2020/04/22	1	42.20	37	43.88	44.05	-36	574	-6.27%
2020/04/20	5	44.90	0	0.00	45.10	5	592	0.84%
2020/03/23	0	0.00	2	34.95	33.80	-2	628	-0.32%
2020/03/20	2	37.20	0	0.00	36.20	2	631	0.32%
2020/03/19	0	0.00	2	37.15	35.05	-2	633	-0.32%
2020/03/18	2	41.00	2	38.98	38.90	0	615	0.00%
2020/03/17	1	41.40	1	40.70	41.00	0	610	0.00%
2020/03/13	0	0.00	1	44.40	44.75	-1	584	-0.17%
2020/03/12	1	49.85	0	0.00	49.25	1	545	0.18%
2020/03/09	1	56.40	0	0.00	56.00	1	522	0.19%
2020/03/05	0	0.00	74	59.02	59.00	-74	512	-14.44%
2020/03/03	1	59.10	0	0.00	58.70	1	501	0.20%
2020/02/18	2	63.20	0	0.00	62.40	2	521	0.38%
2020/02/07	1	63.50	0	0.00	62.80	1	520	0.19%
2020/02/06	0	0.00	1	65.20	65.30	-1	520	-0.19%
2020/02/05	1	62.40	0	0.00	62.30	1	513	0.19%
2020/01/09	0	0.00	4	64.90	64.70	-4	469	-0.85%
2020/01/06	0	0.00	1	66.20	66.20	-1	466	-0.21%
2020/01/02	0	0.00	1	68.40	68.00	-1	453	-0.22%
2019/12/31	1	64.60	0	0.00	64.90	1	432	0.23%
2019/12/30	1	65.30	0	0.00	65.40	1	425	0.23%
2019/12/25	0	0.00	1	67.20	66.70	-1	417	-0.24%
2019/12/24	0	0.00	2	68.50	67.50	-2	413	-0.48%
2019/12/23	3	68.00	15	68.70	68.00	-12	403	-2.98%
2019/12/20	6	67.70	1	68.00	67.00	5	386	1.29%
2019/12/11	0	0.00	2	62.10	62.00	-2	328	-0.61%
2019/12/10	2	62.40	0	0.00	62.10	2	336	0.59%
2019/11/22	0	0.00	2	61.80	62.00	-2	435	-0.46%
2019/11/20	2	63.30	0	0.00	63.30	2	447	0.45%
2019/11/06	0	0.00	2	62.50	62.10	-2	441	-0.45%
2019/10/29	1	62.50	1	62.20	62.20	0	486	0.00%
2019/10/28	1	62.10	0	0.00	62.20	1	496	0.20%
2019/10/16	0	0.00	4	60.90	60.60	-4	612	-0.65%
2019/10/02	0	0.00	4	61.80	62.30	-4	620	-0.64%
2019/09/10	0	0.00	10	66.00	66.50	-10	599	-1.67%
2019/09/03	0	0.00	1	64.80	64.80	-1	551	-0.18%
2019/09/02	11	65.53	3	64.90	64.70	8	544	1.47%
2019/08/27	1	62.00	0	0.00	61.10	1	508	0.20%
2019/08/08	2	60.70	0	0.00	60.00	2	488	0.41%
2019/08/01	1	62.00	0	0.00	62.00	1	483	0.21%
2019/07/31	1	63.60	0	0.00	63.70	1	475	0.21%
2019/07/25	2	69.00	1	69.60	69.00	1	433	0.23%
2019/07/24	3	69.27	3	69.80	69.90	0	430	0.00%
2019/07/23	2	65.30	0	0.00	67.70	2	383	0.52%
2019/07/19	0	0.00	2	64.30	64.20	-2	394	-0.51%
2019/07/16	0	0.00	2	65.70	65.80	-2	394	-0.51%
2019/07/15	2	65.00	0	0.00	64.90	2	394	0.51%
2019/07/10	0	0.00	3	64.67	65.20	-3	415	-0.72%
2019/07/09	2	65.00	2	64.60	64.60	0	421	0.00%
2019/07/03	5	66.88	0	0.00	66.70	5	432	1.15%
2019/07/02	2	66.80	10	66.80	66.70	-8	440	-1.82%
2019/06/13	5	66.36	0	0.00	66.40	5	548	0.91%
2019/06/12	5	65.64	0	0.00	65.80	5	567	0.88%
2019/05/29	0	0.00	1	62.90	62.90	-1	621	-0.16%
2019/05/28	1	61.60	0	0.00	64.10	1	625	0.16%
2019/05/24	1	60.80	0	0.00	60.20	1	640	0.16%
2019/05/17	4	64.43	1	64.60	64.10	3	725	0.41%
2019/05/16	1	66.50	0	0.00	66.00	1	730	0.14%
2019/05/15	2	67.45	0	0.00	67.30	2	748	0.27%
2019/05/14	2	65.00	0	0.00	66.20	2	764	0.26%
2019/05/08	0	0.00	1	67.20	69.40	-1	789	-0.13%
2019/05/07	0	0.00	10	66.80	68.40	-10	812	-1.23%
2019/05/06	0	0.00	10	67.30	67.10	-10	839	-1.19%
2019/04/30	18	68.84	0	0.00	69.90	18	835	2.15%
2019/04/29	3	67.17	0	0.00	67.50	3	823	0.36%
2019/04/26	0	0.00	1	68.10	67.20	-1	825	-0.12%
2019/04/08	0	0.00	6	72.00	73.10	-6	802	-0.75%
2019/04/03	1	71.30	10	70.80	71.30	-9	788	-1.14%
2019/04/02	15	71.43	0	0.00	71.70	15	782	1.92%
2019/03/28	2	72.10	1	72.00	72.00	1	779	0.13%
2019/03/27	1	71.40	1	71.80	71.70	0	781	0.00%
2019/03/25	1	74.10	0	0.00	74.30	1	760	0.13%
2019/03/21	1	78.50	0	0.00	77.40	1	772	0.13%
2019/03/15	27	74.00	0	0.00	74.90	27	748	3.61%
2019/03/06	0	0.00	3	80.00	79.80	-3	742	-0.40%
2019/02/25	0	0.00	1	81.70	81.00	-1	758	-0.13%
2019/02/19	0	0.00	2.1	79.81	80.00	-2.1	733	-0.29%
2019/02/18	2	80.00	0	0.00	80.40	2	725	0.28%
2019/02/15	3	76.80	50	76.90	76.60	-47	685	-6.85%
2019/01/24	0	0.00	8	73.58	74.00	-8	608	-1.32%
2019/01/18	8	72.30	0	0.00	73.00	8	684	1.17%
2019/01/17	10	72.41	0	0.00	71.00	10	690	1.45%
2019/01/07	0	0.00	2	66.80	66.60	-2	768	-0.26%
2018/12/28	0	0.00	6	68.90	68.90	-6	844	-0.71%
2018/12/27	0	0.00	2	68.20	68.40	-2	863	-0.23%
2018/11/28	1	72.90	5	72.50	75.40	-4	1,055	-0.38%
2018/11/27	0	0.00	5	72.00	72.10	-5	1,135	-0.44%
2018/11/26	1	71.00	1	71.10	71.00	0	1,174	0.00%
2018/11/16	5	72.10	0	0.00	71.00	5	1,167	0.43%
2018/11/14	5	72.10	0	0.00	70.00	5	1,200	0.42%
2018/11/02	0	0.00	10	68.20	68.80	-10	1,223	-0.82%
2018/10/31	11.1	66.86	17	66.00	67.00	-6	1,193	-0.50%
2018/10/30	5	58.30	0	0.00	61.20	5	1,160	0.43%
2018/10/29	2	57.20	6	57.12	57.30	-4	1,156	-0.35%
2018/10/26	16	57.40	0	0.00	57.50	16	1,152	1.39%
2018/10/18	0	0.00	1	65.30	65.20	-1	1,083	-0.09%
2018/10/09	1	71.20	0	0.00	72.00	1	1,058	0.09%
2018/10/08	8	72.53	0	0.00	72.40	8	1,071	0.75%
2018/10/04	5	73.44	1	73.70	74.00	4	1,073	0.37%
2018/10/03	2	75.00	0	0.00	75.50	2	1,056	0.19%
2018/10/02	1	76.80	1	77.20	77.30	0	1,046	0.00%
2018/10/01	0.1	79.50	3	77.47	79.50	-3	1,036	-0.28%
2018/09/28	0	0.00	8	78.71	79.70	-8	1,030	-0.78%
2018/09/19	1	83.00	0	0.00	82.50	1	1,046	0.10%
2018/09/06	4	88.38	2	90.60	86.00	2	1,452	0.14%
2018/09/05	2	88.80	0	0.00	87.60	2	1,558	0.13%
2018/09/03	1	91.50	3	90.87	89.30	-2	1,637	-0.12%
2018/08/31	3	88.17	4.5	87.83	88.30	-1.5	1,590	-0.09%
2018/08/29	0	0.00	2	83.80	84.00	-2	1,547	-0.13%
2018/08/28	1	82.50	1	82.40	82.30	0	1,547	0.00%
2018/08/27	1	82.40	0	0.00	82.80	1	1,566	0.06%
2018/08/23	0	0.00	1	84.50	83.00	-1	1,565	-0.06%
2018/08/22	3	85.10	0	0.00	83.80	3	1,570	0.19%
2018/08/21	1	86.70	1	86.80	86.80	0	1,566	0.00%
2018/08/20	1	85.20	0	0.00	84.30	1	1,566	0.06%
2018/08/09	0	0.00	1	84.20	84.40	-1	1,593	-0.06%
2018/08/08	1	86.20	0	0.00	84.80	1	1,593	0.06%
2018/08/07	1	84.50	0	0.00	86.10	1	1,598	0.06%
2018/08/06	1	84.50	0	0.00	85.50	1	1,607	0.06%
2018/08/03	0	0.00	1	84.40	85.50	-1	1,600	-0.06%
2018/07/30	1	82.60	0	0.00	83.70	1	1,603	0.06%
2018/07/25	0	0.00	1	86.00	86.00	-1	1,577	-0.06%
2018/07/24	10	84.97	1	85.00	85.20	9	1,580	0.57%
2018/07/19	1	82.60	0	0.00	83.00	1	1,567	0.06%
2018/07/05	0	0.00	11	80.50	80.40	-11	1,493	-0.74%
2018/07/04	3	80.73	0	0.00	80.40	3	1,489	0.20%
2018/06/29	1	82.80	98	84.82	84.30	-97	1,459	-6.65%
2018/06/28	23	83.52	0	0.00	83.10	23	1,464	1.57%
2018/06/27	74	85.36	1	86.10	83.20	73	1,491	4.90%
2018/06/26	1	84.50	1	83.90	82.80	0	1,484	0.00%
2018/06/25	6	84.62	0	0.00	82.60	6	1,511	0.40%
2018/06/22	4	87.20	0	0.00	86.70	4	1,496	0.27%
2018/06/21	3	90.30	0	0.00	88.60	3	1,493	0.20%
2018/06/20	0	0.00	1	89.00	91.00	-1	1,479	-0.07%
2018/06/19	1	91.00	54	93.18	91.20	-53	1,457	-3.64%
2018/06/15	56	95.04	24	96.58	94.70	32	1,448	2.21%
2018/06/14	41	95.37	106	95.24	97.80	-65	1,387	-4.68%	大賣/
2018/06/13	92	93.81	10	95.50	92.00	82	1,171	7.00%
2018/06/12	22	87.88	22	90.66	94.30	0	1,109	0.00%
2018/06/08	0	0.00	1	85.40	85.70	-1	1,018	-0.10%
2018/06/04	0	0.00	1	84.00	82.80	-1	1,227	-0.08%
2018/05/29	1	84.60	1	83.10	82.50	0	1,283	0.00%
2018/05/28	9	81.71	18	81.96	85.30	-9	1,325	-0.68%
2018/05/25	3	81.97	3	82.80	84.20	0	1,320	0.00%
2018/05/22	0	0.00	3	75.50	75.00	-3	1,290	-0.23%
2018/05/17	1	71.40	0	0.00	71.90	1	1,327	0.08%
2018/05/07	0	0.00	1	67.50	68.80	-1	1,472	-0.07%
2018/04/30	1	70.30	0	0.00	70.50	1	1,601	0.06%
2018/04/24	14	73.20	0	0.00	72.70	14	1,739	0.80%
2018/04/20	0	0.00	14	77.75	77.30	-14	1,767	-0.79%
2018/04/19	0	0.00	3	81.40	79.60	-3	1,723	-0.17%
2018/04/18	1	80.50	0	0.00	80.40	1	1,724	0.06%
2018/04/17	8	80.90	0	0.00	81.50	8	1,729	0.46%
2018/04/12	0	0.00	1	84.80	84.10	-1	1,767	-0.06%
2018/04/10	6	84.13	0	0.00	83.10	6	1,871	0.32%
2018/03/30	0	0.00	1	87.00	87.00	-1	1,894	-0.05%
2018/03/26	1	81.50	1	82.10	84.60	0	1,827	0.00%
2018/03/21	0	0.00	6	85.00	85.80	-6	1,798	-0.33%
2018/03/20	3	84.00	5	83.78	84.00	-2	1,775	-0.11%
2018/03/16	0	0.00	2	86.50	86.20	-2	1,773	-0.11%
2018/03/15	0	0.00	136	87.22	87.70	-136	1,713	-7.94%	大賣/鉅額交易
2018/03/14	3	87.80	1	88.40	87.00	2	1,708	0.12%
2018/03/13	1	90.60	4	89.13	88.60	-3	1,709	-0.18%
2018/03/12	3	89.67	0	0.00	87.00	3	1,685	0.18%
2018/03/09	5	83.58	16	84.76	87.70	-11	1,631	-0.67%
2018/03/07	0	0.00	6	78.80	78.80	-6	1,524	-0.39%
2018/03/06	0	0.00	26	78.92	78.90	-26	1,548	-1.68%
2018/03/05	16	77.99	3	78.20	77.50	13	1,557	0.83%
2018/03/02	0	0.00	30	81.20	81.40	-30	1,568	-1.91%
2018/03/01	0	0.00	30	81.37	83.60	-30	1,556	-1.93%
2018/02/26	0	0.00	10	76.10	75.80	-10	1,531	-0.65%
2018/02/22	0	0.00	22	75.78	76.00	-22	1,586	-1.39%
2018/02/21	0	0.00	1	76.40	76.00	-1	1,585	-0.06%
2018/02/12	10	75.65	0	0.00	75.10	10	1,585	0.63%
2018/02/09	8	69.34	13	69.47	73.90	-5	1,579	-0.32%
2018/02/08	16	71.89	23	74.76	71.60	-7	1,592	-0.44%
2018/02/06	10	73.10	0	0.00	67.10	10	1,611	0.62%
2018/02/05	5	74.38	0	0.00	74.50	5	1,600	0.31%
2018/02/02	0	0.00	7	75.50	75.40	-7	1,620	-0.43%
2018/02/01	0	0.00	1	75.70	75.40	-1	1,659	-0.06%
2018/01/31	5	72.80	0	0.00	74.80	5	1,679	0.30%
2018/01/30	3	75.37	9	76.32	73.80	-6	1,745	-0.34%
2018/01/29	1	76.10	7	75.54	75.70	-6	1,761	-0.34%
2018/01/26	20	74.61	8	74.35	76.00	12	1,790	0.67%
2018/01/25	27	73.83	6	74.45	73.20	21	1,782	1.18%
2018/01/24	4	76.90	3	77.43	76.30	1	1,784	0.06%
2018/01/22	7	79.59	15	79.50	79.10	-8	1,885	-0.42%
2018/01/19	25	80.15	4	80.18	80.00	21	2,055	1.02%
2018/01/18	52	82.34	8	82.50	82.10	44	2,059	2.14%
2018/01/17	5	85.80	11	86.32	84.80	-6	2,079	-0.29%
2018/01/16	0	0.00	20	86.05	85.70	-20	2,077	-0.96%
2018/01/15	0	0.00	2	85.20	85.60	-2	2,118	-0.09%
2018/01/11	51	85.06	10	84.20	84.50	41	2,430	1.69%
2018/01/10	0	0.00	1	84.00	84.10	-1	2,469	-0.04%
2018/01/09	4	87.28	0	0.00	86.30	4	2,497	0.16%
2018/01/08	10	89.89	0	0.00	89.00	10	2,555	0.39%
2018/01/05	5	93.00	16	94.55	92.00	-11	2,641	-0.42%
2018/01/04	9	92.00	47	90.33	92.50	-38	2,694	-1.41%
2018/01/03	0	0.00	14	87.69	87.20	-14	2,687	-0.52%