凡甲 (3526)-國泰券商分點個股進出

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

凡甲

(3526)

可現股當沖

股價
227.5
漲跌
▲6.0
漲幅
+2.71%
成交量
433張
產業
上櫃電子零組件類股
439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

凡甲 (3526)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/30	0	223.50	0	0.00	221.50	0	575	0.01%
2024/04/29	2	224.00	0	0.00	224.50	2	569	0.35%
2024/04/24	0	0.00	50	220.57	220.00	-50	571	-8.75%
2024/04/23	0	0.00	1	219.00	217.00	-1	576	-0.17%
2024/04/22	0	0.00	10	220.40	213.50	-10	592	-1.69%
2024/04/19	10	222.50	1	221.50	223.00	9	587	1.53%
2024/04/18	1	229.00	0	0.00	230.50	1	580	0.17%
2024/04/16	2	223.00	0	0.00	223.50	2	585	0.34%
2024/04/15	2	231.75	2	230.00	229.50	0	587	0.00%
2024/04/12	1	235.00	0	0.00	235.00	1	579	0.17%
2024/04/11	2	233.75	51	231.97	234.50	-49	576	-8.50%
2024/04/10	0	0.00	21	230.90	229.50	-21	576	-3.64%
2024/04/09	1	235.50	13.1	234.71	235.00	-12.1	575	-2.10%
2024/04/08	1	234.00	4.3	234.70	233.50	-3.3	568	-0.58%
2024/04/03	6.4	235.78	2	230.50	237.00	4.4	571	0.77%
2024/04/02	1	227.50	0	0.00	228.00	1	557	0.18%
2024/04/01	1	223.00	0	0.00	223.00	1	554	0.18%
2024/03/29	13	215.88	0	0.00	216.50	13	545	2.38%
2024/03/28	0	0.00	20	215.25	217.00	-20	551	-3.63%
2024/03/27	27	217.98	0	0.00	218.50	27	557	4.85%
2024/03/26	15	214.27	0	0.00	213.50	15	564	2.66%
2024/03/25	15	216.93	0	0.00	216.50	15	582	2.58%
2024/03/20	46	216.03	2	214.75	215.00	44	594	7.40%
2024/03/19	2	209.75	1	209.00	211.00	1	595	0.17%
2024/03/18	0	0.00	2	208.00	210.00	-2	599	-0.33%
2024/03/15	2	206.00	0	0.00	205.50	2	619	0.32%
2024/03/13	0	0.00	40	211.93	211.50	-40	626	-6.39%
2024/03/12	1	211.00	1	212.00	212.00	0	621	0.00%
2024/03/11	5	212.70	1	212.00	212.00	4	616	0.65%
2024/03/08	0	0.00	13	216.00	218.00	-13	604	-2.15%
2024/03/07	23	221.78	78	226.01	227.00	-55	572	-9.60%
2024/03/06	1	221.50	1	218.00	216.50	0	525	0.00%
2024/03/05	2	213.50	1	213.00	217.50	1	513	0.19%
2024/03/04	7	213.21	1	212.00	213.50	6	507	1.18%
2024/03/01	27	211.52	32	211.84	212.50	-5	503	-0.99%
2024/02/29	41	210.00	30	209.00	212.50	11	501	2.19%
2024/02/27	7	207.50	17	209.59	208.00	-10	493	-2.03%
2024/02/26	23	211.80	57	210.28	212.50	-34	486	-6.99%
2024/02/23	112	215.71	3	214.67	211.50	109	481	22.64%	大買/鉅額交易
2024/02/22	7	212.64	26	208.90	213.00	-19	460	-4.13%
2024/02/21	10	206.85	0	0.00	209.50	10	440	2.27%
2024/02/20	0	0.00	2	202.50	201.00	-2	426	-0.47%
2024/02/19	1	207.00	3	206.50	207.00	-2	420	-0.48%
2024/02/16	29	204.69	1	206.50	205.00	28	417	6.70%
2024/02/01	0	0.00	40	190.43	190.50	-40	397	-10.07%
2024/01/29	0	0.00	5	189.50	192.50	-5	437	-1.14%
2024/01/25	14	195.00	5	193.00	192.50	9	443	2.03%
2024/01/24	0	0.00	15	192.50	194.00	-15	447	-3.35%
2024/01/23	0	0.00	2	191.00	191.50	-2	457	-0.44%
2024/01/18	5	195.00	1	189.00	193.00	4	475	0.84%
2024/01/17	4	195.63	30	194.70	194.00	-26	477	-5.45%
2024/01/16	50	191.71	0	0.00	195.50	50	482	10.35%
2024/01/11	20	184.90	0	0.00	185.00	20	483	4.14%
2024/01/10	0	0.00	30	183.03	181.50	-30	493	-6.08%
2024/01/09	2	182.50	0	0.00	183.50	2	499	0.40%
2024/01/03	0	0.00	60	187.75	187.50	-60	564	-10.63%
2023/12/29	0	0.00	50	193.83	192.00	-50	573	-8.72%
2023/12/28	50	196.00	0	0.00	196.00	50	581	8.60%
2023/12/27	3	194.00	37	197.14	197.50	-34	588	-5.78%
2023/12/26	2	194.00	0	0.00	193.50	2	587	0.34%
2023/12/25	6	192.00	6	196.58	192.00	0	586	0.00%
2023/12/22	35	194.60	14	195.57	195.00	21	582	3.61%
2023/12/21	48	197.85	0	0.00	197.50	48	574	8.35%
2023/12/15	30	197.67	7	197.50	193.00	23	542	4.24%
2023/12/12	12	194.83	42	193.83	194.00	-30	530	-5.66%
2023/12/08	107	186.94	15	186.77	187.00	92	505	18.20%	大買/
2023/12/07	0	0.00	68	182.69	181.50	-68	499	-13.62%
2023/12/05	0	0.00	1	184.00	184.00	-1	513	-0.19%
2023/11/30	0	0.00	4	185.00	184.50	-4	533	-0.75%
2023/11/28	0	0.00	6	183.00	184.00	-6	532	-1.13%
2023/11/27	16	181.00	0	0.00	181.00	16	532	3.00%
2023/11/22	0	0.00	45	185.09	185.50	-45	530	-8.47%
2023/11/21	0	0.00	66	186.80	186.00	-66	529	-12.47%
2023/11/20	0	0.00	3	188.50	187.00	-3	531	-0.56%
2023/11/17	0	0.00	16	187.00	186.50	-16	536	-2.98%
2023/11/16	18	185.89	0	0.00	187.00	18	538	3.34%
2023/11/15	0	0.00	10	190.20	187.00	-10	540	-1.85%
2023/11/14	0	0.00	14	188.79	188.00	-14	541	-2.58%
2023/11/13	4	185.50	6	186.50	185.50	-2	541	-0.37%
2023/11/10	15	184.83	8	185.50	184.50	7	551	1.27%
2023/11/09	8	183.00	0	0.00	183.00	8	558	1.43%
2023/11/08	0	0.00	91	186.38	186.50	-91	563	-16.16%
2023/11/07	0	0.00	3	181.50	182.00	-3	574	-0.52%
2023/11/06	52	181.88	38	187.80	182.00	14	620	2.26%
2023/11/03	10	188.50	12	188.50	191.50	-2	622	-0.32%
2023/11/02	17	186.50	0	0.00	187.00	17	751	2.26%
2023/11/01	69	182.35	32	179.70	184.00	37	767	4.82%
2023/10/31	6	188.50	0	0.00	180.00	6	762	0.79%
2023/10/30	3	186.00	4	183.00	186.00	-1	754	-0.13%
2023/10/27	1	187.00	0	0.00	184.00	1	757	0.13%
2023/10/26	0	0.00	5	188.00	185.50	-5	745	-0.67%
2023/10/25	4	189.50	28	192.27	191.00	-24	741	-3.24%
2023/10/24	18	185.72	0	0.00	188.50	18	733	2.45%
2023/10/23	0	0.00	2	184.50	185.50	-2	721	-0.28%
2023/10/20	8	185.50	0	0.00	186.50	8	719	1.11%
2023/10/19	0	0.00	3	192.50	191.50	-3	708	-0.42%
2023/10/18	32	192.00	0	0.00	194.00	32	708	4.52%
2023/10/17	0	0.00	4	196.00	196.50	-4	700	-0.57%
2023/10/16	12	198.83	26	200.46	196.50	-14	695	-2.01%
2023/10/13	22	194.30	14	197.93	195.50	8	671	1.19%
2023/10/12	0	0.00	12	189.00	188.50	-12	638	-1.88%
2023/10/04	10	186.00	0	0.00	186.00	10	615	1.62%
2023/10/03	182	180.09	3	181.00	181.00	179	605	29.57%	大買/鉅額交易
2023/09/22	0	0.00	10	166.30	174.50	-10	589	-1.70%
2023/09/21	0	0.00	85	168.36	167.50	-85	583	-14.56%
2023/09/19	0	0.00	15	172.00	170.50	-15	579	-2.59%
2023/09/11	0	0.00	7	171.29	171.00	-7	567	-1.23%
2023/09/08	5	179.90	3	179.50	179.00	2	554	0.36%
2023/09/07	3	177.83	0	0.00	178.00	3	554	0.54%
2023/09/06	0	0.00	13	175.15	177.50	-13	552	-2.35%
2023/09/05	35	174.16	25	174.94	174.50	10	549	1.82%
2023/09/04	1	171.50	0	0.00	171.00	1	544	0.18%
2023/09/01	5	170.50	0	0.00	170.50	5	545	0.92%
2023/08/31	10	170.50	0	0.00	171.50	10	546	1.83%
2023/08/30	62	169.68	0	0.00	171.00	62	547	11.32%
2023/08/29	16	169.00	0	0.00	169.50	16	544	2.94%
2023/08/28	3	166.00	0	0.00	165.50	3	544	0.55%
2023/08/24	15	168.00	0	0.00	167.00	15	547	2.74%
2023/08/23	19	169.95	0	0.00	170.00	19	548	3.47%
2023/08/21	0	0.00	3	170.00	167.50	-3	546	-0.55%
2023/08/18	1	174.00	0	0.00	170.00	1	545	0.18%
2023/08/17	0	0.00	3	168.00	173.50	-3	540	-0.56%
2023/08/16	6	168.50	0	0.00	171.50	6	533	1.12%
2023/08/11	0	0.00	33	169.77	169.00	-33	501	-6.58%
2023/08/10	31	166.16	0	0.00	166.00	31	480	6.46%
2023/08/09	0	0.00	4	182.00	170.50	-4	421	-0.95%
2023/08/08	107	188.22	110	187.92	189.00	-3	394	-0.76%	大買/大賣/
2023/08/07	1	168.00	5	170.90	173.50	-4	258	-1.55%
2023/08/02	3	162.00	0	0.00	159.50	3	235	1.28%
2023/08/01	1	164.00	0	0.00	165.50	1	231	0.43%
2023/07/24	1	159.00	0	0.00	158.00	1	214	0.47%
2023/07/19	8	168.00	0	0.00	164.00	8	204	3.92%
2023/07/17	13	169.00	0	0.00	168.00	13	198	6.54%
2023/07/10	45	168.64	0	0.00	165.00	45	189	23.80%
2023/07/07	11	166.73	0	0.00	166.50	11	181	6.05%
2023/07/05	16	166.88	0	0.00	168.00	16	183	8.74%
2023/07/04	16	165.63	0	0.00	167.50	16	181	8.81%
2023/06/27	0	0.00	36	160.92	161.00	-36	181	-19.81%
2023/06/21	11	162.05	0	0.00	163.50	11	182	6.02%
2023/06/19	0	0.00	1	156.50	157.00	-1	178	-0.56%
2023/06/15	26	156.88	0	0.00	156.00	26	177	14.68%
2023/06/14	0	0.00	1	156.50	157.00	-1	176	-0.57%
2023/05/29	0	0.00	0.2	148.00	148.50	-0.2	223	-0.09%
2023/05/17	0	0.00	0.2	134.00	135.50	-0.2	237	-0.09%
2023/04/26	0	0.00	1	130.00	131.50	-1	310	-0.32%
2023/04/24	0	0.00	5	135.20	136.00	-5	304	-1.64%
2023/04/21	0	0.00	4	134.38	134.00	-4	305	-1.31%
2023/04/20	0	0.00	35	137.89	137.00	-35	302	-11.57%
2023/03/29	0	0.00	19	137.50	137.00	-19	286	-6.63%
2023/03/28	0	0.00	60	138.58	138.00	-60	286	-20.96%
2023/03/22	65	143.67	5	144.00	144.00	60	276	21.71%
2023/03/14	0.2	143.00	0	0.00	142.00	0.2	277	0.07%
2023/03/10	0	0.00	2	140.50	140.50	-2	276	-0.72%
2023/03/07	0	0.00	190	143.94	143.00	-190	261	-72.75%	大賣/鉅額交易
2023/03/06	0	0.00	4	141.50	141.00	-4	249	-1.60%
2023/03/03	31	138.89	19	139.71	137.00	12	241	4.97%
2023/03/01	0	0.00	20	132.90	135.50	-20	233	-8.55%
2023/02/24	0	0.00	13	131.31	133.00	-13	231	-5.61%
2023/02/23	0	0.00	10	135.00	133.50	-10	230	-4.35%
2023/02/21	10	134.50	10	135.00	135.00	0	251	0.00%
2023/02/20	10	134.50	5	133.00	133.50	5	251	1.99%
2023/02/16	92	133.36	10	132.20	135.50	82	252	32.45%
2023/02/15	113	131.14	0	0.00	130.00	113	243	46.37%	大買/鉅額交易
2023/02/03	0	0.00	4	134.50	132.00	-4	221	-1.80%
2023/02/02	4	136.00	0.2	134.00	135.00	3.8	218	1.74%
2023/02/01	9	131.06	3	128.33	133.50	6	207	2.89%
2023/01/31	0	0.00	1	126.00	124.50	-1	192	-0.52%
2023/01/30	1	127.00	0	0.00	124.50	1	194	0.52%
2023/01/17	0	0.00	0.2	123.00	123.50	-0.2	192	-0.10%
2023/01/16	0.2	124.50	0	0.00	121.00	0.2	191	0.10%
2023/01/05	1	116.00	0	0.00	116.00	1	240	0.42%
2022/12/21	31	117.98	0	0.00	117.00	31	297	10.43%
2022/12/07	0	0.00	53	123.62	123.00	-53	332	-15.95%
2022/11/25	1	124.00	0	0.00	123.50	1	364	0.27%
2022/11/24	0	0.00	1	123.00	125.00	-1	365	-0.27%
2022/11/23	1	122.50	0	0.00	121.50	1	365	0.27%
2022/11/17	5.2	126.40	0	0.00	124.50	5.2	405	1.28%
2022/11/11	0	0.00	0.1	121.00	121.50	-0.1	390	-0.03%
2022/11/08	0	0.00	0.4	119.00	118.50	-0.4	390	-0.09%
2022/10/25	0	0.00	17	111.32	109.00	-17	386	-4.40%
2022/10/20	0	0.00	16	114.63	114.50	-16	396	-4.04%
2022/10/14	0	0.00	116	112.89	111.50	-116	404	-28.71%	大賣/鉅額交易
2022/10/13	0	0.00	4	113.63	111.00	-4	396	-1.01%
2022/10/12	0	0.00	3	116.83	115.50	-3	379	-0.79%
2022/09/23	1	149.00	0	0.00	147.50	1	361	0.28%
2022/09/16	0	0.00	35	152.17	150.50	-35	376	-9.29%
2022/09/15	1	157.50	0	0.00	154.50	1	380	0.26%
2022/09/14	43	157.01	0	0.00	157.50	43	372	11.54%
2022/09/13	135	155.86	21	156.93	154.50	114	364	31.29%	大買/鉅額交易
2022/09/12	0	0.00	1	145.50	148.50	-1	338	-0.30%
2022/09/06	1	140.00	14	140.69	140.00	-13	329	-3.96%
2022/09/05	0	0.00	0.7	146.80	146.00	-0.7	325	-0.22%
2022/08/18	0	0.00	1	149.00	151.50	-1	266	-0.38%
2022/08/12	1	145.00	0	0.00	145.50	1	269	0.37%
2022/08/08	6	141.83	0	0.00	145.50	6	286	2.09%
2022/08/04	5	141.00	0	0.00	141.50	5	292	1.71%
2022/08/02	5	147.20	0	0.00	145.50	5	300	1.66%
2022/07/29	5	150.40	0	0.00	151.00	5	302	1.65%
2022/07/22	29	154.72	0	0.00	154.00	29	300	9.66%
2022/07/21	1	153.00	0	0.00	153.00	1	300	0.33%
2022/07/05	0	0.00	30	132.15	136.00	-30	382	-7.83%
2022/06/30	0	0.00	70	141.74	140.00	-70	393	-17.80%
2022/06/29	0	0.00	70	145.11	146.00	-70	406	-17.20%
2022/06/27	0	0.00	1	151.00	152.00	-1	483	-0.21%
2022/06/22	0	0.00	1	156.00	156.00	-1	497	-0.20%
2022/06/21	1	161.00	0	0.00	161.00	1	509	0.20%
2022/06/20	0	0.00	1	156.00	156.00	-1	521	-0.19%
2022/06/17	1	160.50	37	159.04	159.50	-36	526	-6.84%
2022/06/16	3	168.00	0	0.00	162.00	3	554	0.54%
2022/06/15	5	165.50	0	0.00	165.50	5	581	0.86%
2022/06/14	12	164.63	0	0.00	165.50	12	599	2.00%
2022/06/13	1	166.00	0	0.00	165.50	1	606	0.16%
2022/06/09	2	168.75	51	168.58	168.50	-49	620	-7.90%
2022/06/08	4	171.88	0	0.00	171.00	4	634	0.63%
2022/06/07	6	169.83	6	169.17	169.50	0	697	0.00%
2022/06/06	0	0.00	55	167.95	167.50	-55	719	-7.65%
2022/06/02	3	170.17	1	170.50	169.50	2	735	0.27%
2022/06/01	4	171.50	0	0.00	171.50	4	748	0.53%
2022/05/31	0	0.00	3	172.50	172.00	-3	755	-0.40%
2022/05/30	2	174.25	3	173.17	174.00	-1	760	-0.13%
2022/05/27	1	170.00	1	170.00	169.50	0	764	0.00%
2022/05/26	1	167.00	0	0.00	166.50	1	782	0.13%
2022/05/25	0	0.00	1	172.50	170.50	-1	787	-0.13%
2022/05/24	1	171.50	0	0.00	171.50	1	799	0.13%
2022/05/20	0	0.00	10	173.95	175.00	-10	820	-1.22%
2022/05/19	6	172.17	0	0.00	173.00	6	825	0.73%
2022/05/18	0	0.00	15	174.33	170.50	-15	835	-1.79%
2022/05/17	8	171.25	4	168.00	171.00	4	848	0.47%
2022/05/16	3	168.00	3	166.83	166.50	0	862	0.00%
2022/05/13	79	163.61	3	162.83	162.50	76	907	8.37%
2022/05/12	2	158.50	0	0.00	158.00	2	920	0.22%
2022/05/11	2	160.50	2	162.75	160.50	0	948	0.00%
2022/05/10	25	157.06	5	161.80	163.00	20	1,018	1.96%
2022/05/09	3	161.00	1	160.00	160.00	2	1,074	0.19%
2022/05/06	1	165.00	0	0.00	165.00	1	1,148	0.09%
2022/05/05	1	171.00	1.3	169.49	169.00	-0.3	1,273	-0.03%
2022/05/04	0	0.00	3	166.00	166.00	-3	1,348	-0.22%
2022/05/03	4	164.38	0	0.00	162.00	4	1,456	0.27%
2022/04/29	2	165.00	0	0.00	164.00	2	1,478	0.14%
2022/04/28	0	0.00	1	163.50	165.00	-1	1,483	-0.07%
2022/04/27	1	164.00	6	160.08	163.50	-5	1,485	-0.34%
2022/04/25	3	165.50	1	167.00	165.50	2	1,483	0.13%
2022/04/22	1	173.00	5	174.00	173.50	-4	1,476	-0.27%
2022/04/21	6	181.50	11	176.18	174.00	-5	1,479	-0.34%
2022/04/20	9	178.89	0	0.00	178.50	9	1,477	0.61%
2022/04/19	45	170.42	1	170.50	171.00	44	1,470	2.99%
2022/04/18	0	0.00	3	169.50	167.50	-3	1,476	-0.20%
2022/04/15	5	169.00	4	170.00	169.00	1	1,479	0.07%
2022/04/12	1	179.00	0	0.00	179.00	1	1,566	0.06%
2022/04/11	2	182.75	5	184.00	182.50	-3	1,571	-0.19%
2022/04/08	0	0.00	3	190.00	190.00	-3	1,578	-0.19%
2022/04/07	2	185.75	0	0.00	185.00	2	1,580	0.13%
2022/04/06	2	193.00	1	192.50	192.50	1	1,573	0.06%
2022/04/01	1	195.50	0	0.00	194.50	1	1,586	0.06%
2022/03/31	6	196.42	76	195.80	195.50	-70	1,605	-4.36%
2022/03/30	34	205.74	4	204.88	198.50	30	1,686	1.78%
2022/03/29	0	0.00	4	199.00	196.00	-4	1,727	-0.23%
2022/03/28	4	197.25	0	0.00	197.50	4	1,811	0.22%
2022/03/25	57.8	194.46	3.1	193.52	193.00	54.6	1,815	3.01%
2022/03/24	5	195.20	0	0.00	198.50	5	1,809	0.28%
2022/03/23	1	196.50	7	198.50	195.50	-6	1,806	-0.33%
2022/03/22	5	198.00	8.3	198.66	199.00	-3.3	1,808	-0.18%
2022/03/21	13	197.42	16	203.19	199.00	-3	1,805	-0.17%
2022/03/18	18	197.64	7.5	195.40	200.00	10.5	1,788	0.59%
2022/03/17	28	192.86	7	191.50	194.50	21	1,765	1.19%
2022/03/16	9	187.17	0	0.00	185.00	9	1,759	0.51%
2022/03/15	8	184.81	113	183.45	182.50	-105	1,774	-5.92%	大賣/鉅額交易
2022/03/14	0	0.00	16	191.53	191.50	-16	1,768	-0.90%
2022/03/11	19	196.45	26	194.62	195.00	-7	1,781	-0.39%
2022/03/10	206	196.34	148	197.21	196.00	58	1,775	3.27%	大買/大賣/
2022/03/09	40	184.50	0	0.00	186.50	40	1,738	2.30%
2022/03/08	8	176.25	148	177.50	176.00	-140	1,748	-8.01%	大賣/鉅額交易
2022/03/07	1	183.00	1	180.00	184.00	0	1,792	0.00%
2022/03/04	21	184.24	2	184.00	184.00	19	1,782	1.07%
2022/03/03	0	0.00	4	189.50	187.50	-4	1,788	-0.22%
2022/03/02	22	187.80	41	187.59	189.50	-19	1,800	-1.06%
2022/03/01	84	190.11	7	189.86	191.00	77	1,818	4.23%
2022/02/25	4	182.75	0	0.00	182.00	4	1,829	0.22%
2022/02/24	0	0.00	1	182.00	180.00	-1	1,833	-0.05%
2022/02/23	1	188.50	7	187.93	188.50	-6	1,829	-0.33%
2022/02/22	6	186.58	8	184.19	185.00	-2	1,849	-0.11%
2022/02/21	3	194.33	70	191.41	191.50	-67	1,844	-3.63%
2022/02/18	8	193.25	7	191.00	194.50	1	1,854	0.05%
2022/02/17	3	201.00	10	196.55	192.50	-7	1,895	-0.37%
2022/02/16	13	199.15	15	198.60	198.00	-2	1,894	-0.11%
2022/02/15	13	203.46	8	200.31	196.00	5	1,882	0.27%
2022/02/14	7	197.21	0	0.00	199.00	7	1,839	0.38%
2022/02/11	3	197.00	0	0.00	199.00	3	1,829	0.16%
2022/02/10	5	194.90	27.5	197.96	196.50	-22.5	1,808	-1.24%
2022/02/09	3	210.50	1	207.50	207.00	2	1,750	0.11%
2022/02/08	39	204.27	8.1	205.53	210.00	30.9	1,702	1.81%
2022/02/07	27	197.76	6.4	195.09	207.50	20.6	1,641	1.26%
2022/01/26	5	189.30	8	186.75	189.50	-3	1,533	-0.20%
2022/01/25	9	188.83	11	185.91	180.00	-2	1,555	-0.13%
2022/01/24	7	179.79	1	183.00	183.50	6	1,501	0.40%
2022/01/20	1	178.00	0	0.00	179.00	1	1,488	0.07%
2022/01/18	148	179.81	0	0.00	177.50	148	1,496	9.89%	大買/鉅額交易
2022/01/17	0	0.00	3	177.50	178.00	-3	1,533	-0.20%
2022/01/14	2	172.50	3	172.83	175.00	-1	1,545	-0.06%
2022/01/13	2	174.50	2	177.50	173.00	0	1,547	0.00%
2022/01/12	81	179.67	0	0.00	179.00	81	1,554	5.21%
2022/01/11	0	0.00	3	180.00	176.00	-3	1,562	-0.19%
2022/01/10	3	175.00	0	0.00	181.00	3	1,559	0.19%
2022/01/07	3	180.18	15	186.97	178.00	-12	1,565	-0.76%
2022/01/06	8	192.38	0	0.00	191.50	8	1,533	0.52%
2022/01/05	0	0.00	6	192.25	191.50	-6	1,493	-0.40%
2022/01/04	5	190.70	1	189.00	189.00	4	1,466	0.27%
2022/01/03	2	187.00	6	184.50	186.00	-4	1,450	-0.28%
2021/12/30	0	0.00	1	184.50	184.50	-1	1,444	-0.07%
2021/12/29	1	184.00	5	183.40	184.00	-4	1,441	-0.28%
2021/12/28	4	183.50	1	182.00	184.00	3	1,443	0.21%
2021/12/27	2	181.50	24	186.75	181.50	-22	1,435	-1.53%
2021/12/24	25	194.44	23	191.85	193.00	2	1,414	0.14%
2021/12/23	20	188.53	94	190.34	187.50	-74	1,320	-5.61%
2021/12/22	29	183.57	8	175.38	188.00	21	1,229	1.71%
2021/12/21	67	175.85	1	174.00	174.50	66	1,141	5.78%
2021/12/20	3	172.83	0	0.00	172.50	3	1,140	0.26%
2021/12/17	0	0.00	3	170.00	169.50	-3	1,151	-0.26%
2021/12/16	2	174.50	24	170.23	174.50	-22	1,149	-1.91%
2021/12/15	5	169.00	0	0.00	169.00	5	1,148	0.44%
2021/12/14	1	166.00	7.7	164.61	164.50	-6.7	1,152	-0.58%
2021/12/13	4	171.50	1	170.00	170.00	3	1,145	0.26%
2021/12/10	2	173.50	5	172.90	171.50	-3	1,159	-0.26%
2021/12/09	8	175.38	1	175.50	176.00	7	1,159	0.60%
2021/12/07	0	0.00	11	171.73	171.00	-11	1,171	-0.94%
2021/12/06	6	174.50	6	174.17	175.00	0	1,180	0.00%
2021/12/03	20	176.89	4	174.63	174.50	16	1,194	1.34%
2021/12/02	19	175.34	7	174.36	171.50	12	1,205	1.00%
2021/12/01	50	174.47	43	174.45	175.00	7	1,209	0.58%
2021/11/30	0	0.00	3	164.83	164.50	-3	1,172	-0.26%
2021/11/29	18	161.00	5	158.50	163.00	13	1,203	1.08%
2021/11/26	2	165.50	5	164.70	163.50	-3	1,219	-0.25%
2021/11/25	3	172.17	22	175.66	170.00	-19	1,218	-1.56%
2021/11/24	27	174.61	3	172.67	176.00	24	1,216	1.97%
2021/11/23	0	0.00	5	169.50	167.50	-5	1,230	-0.41%
2021/11/22	0	0.00	22	172.61	171.00	-22	1,258	-1.75%
2021/11/19	15.1	174.90	11	174.09	174.50	4.1	1,288	0.32%
2021/11/18	7.1	172.20	7	172.43	172.00	0.1	1,366	0.01%
2021/11/17	9	172.17	12	173.00	171.00	-3	1,406	-0.21%
2021/11/16	46	173.74	16	173.16	171.50	30	1,412	2.12%
2021/11/15	6	166.33	0	0.00	165.00	6	1,395	0.43%
2021/11/11	1	159.50	0	0.00	159.00	1	1,479	0.07%
2021/11/10	1	162.00	2	160.00	162.00	-1	1,491	-0.07%
2021/11/09	4	160.00	0	0.00	160.00	4	1,513	0.26%
2021/11/08	0	0.00	5	161.60	160.00	-5	1,529	-0.33%
2021/11/05	1	165.00	7	163.86	165.00	-6	1,563	-0.38%
2021/11/04	9	169.22	1	168.50	168.00	8	1,595	0.50%
2021/11/03	4	167.75	9	168.94	167.50	-5	1,619	-0.31%
2021/11/02	12	174.04	8	177.63	172.50	4	1,658	0.24%
2021/11/01	228	171.22	4	170.25	173.50	224	1,602	13.98%	大買/鉅額交易
2021/10/29	2	158.00	1	157.00	158.00	1	1,707	0.06%
2021/10/28	0	0.00	2	157.25	156.00	-2	1,791	-0.11%
2021/10/27	2	157.25	1	156.00	159.00	1	1,910	0.05%
2021/10/26	2	158.00	5	157.80	155.50	-3	1,981	-0.15%
2021/10/25	6	160.42	2	160.25	159.50	4	2,048	0.20%
2021/10/22	2	156.00	3	154.33	156.50	-1	2,151	-0.05%
2021/10/21	1	152.50	0	0.00	151.50	1	2,265	0.04%
2021/10/20	2	154.00	2	152.25	155.50	0	2,340	0.00%
2021/10/19	3	152.00	0	0.00	152.50	3	2,399	0.13%
2021/10/14	1	143.00	3	142.50	142.00	-2	2,505	-0.08%
2021/10/12	0	0.00	1	147.00	146.50	-1	2,522	-0.04%
2021/10/08	1	148.50	0	0.00	148.50	1	2,541	0.04%
2021/10/07	1	147.00	230	145.16	148.00	-229	2,567	-8.92%	大賣/鉅額交易
2021/10/05	0	0.00	4	145.50	147.50	-4	2,718	-0.15%
2021/10/04	0	0.00	1	143.00	143.00	-1	2,753	-0.04%
2021/10/01	2	146.75	10	145.40	144.00	-8	2,751	-0.29%
2021/09/30	6	154.25	0	0.00	155.00	6	2,742	0.22%
2021/09/29	0	153.00	3	151.00	150.50	-3	2,742	-0.11%
2021/09/28	0	0.00	1	155.50	157.00	-1	2,761	-0.04%
2021/09/27	3	161.50	25.9	160.84	159.50	-22.9	2,759	-0.83%
2021/09/24	27.9	162.10	0	0.00	163.50	27.9	2,753	1.01%
2021/09/22	0	0.00	2	157.50	154.50	-2	2,750	-0.07%
2021/09/17	1.1	160.42	0	0.00	162.00	1.1	2,740	0.04%
2021/09/15	0	0.00	39	160.08	160.50	-39	2,758	-1.41%
2021/09/14	10	168.00	170	165.21	164.50	-160	2,752	-5.81%	大賣/鉅額交易
2021/09/13	0	0.00	50	169.43	164.50	-50	2,744	-1.82%
2021/09/10	0	0.00	25	166.34	168.50	-25	2,735	-0.91%
2021/09/08	3	169.00	0	0.00	169.00	3	2,709	0.11%
2021/09/07	25	178.16	22	174.55	178.50	3	2,686	0.11%
2021/09/06	1	182.00	20	181.00	175.50	-19	2,649	-0.72%
2021/09/03	0	0.00	6	188.25	189.50	-6	2,614	-0.23%
2021/09/02	6	192.67	25	188.00	185.50	-19	2,589	-0.73%
2021/09/01	35	192.01	5	190.00	195.50	30	2,553	1.17%
2021/08/30	3	187.00	10	192.00	188.00	-7	2,510	-0.28%
2021/08/26	10	187.50	0	0.00	190.00	10	2,444	0.41%
2021/08/25	2	181.50	3	185.00	182.00	-1	2,412	-0.04%
2021/08/24	5	184.80	2	186.00	184.50	3	2,381	0.13%
2021/08/23	1	169.00	31	168.69	181.50	-30	2,279	-1.32%
2021/08/20	13	162.62	6	162.50	165.00	7	2,226	0.31%
2021/08/19	6	167.00	0	0.00	161.50	6	2,202	0.27%
2021/08/18	15	158.67	0	0.00	170.50	15	2,165	0.69%
2021/08/17	25	165.90	10	165.50	160.00	15	2,100	0.71%
2021/08/16	1	163.50	10	163.95	163.50	-9	2,061	-0.44%
2021/08/13	1	164.00	1	163.00	163.00	0	2,041	0.00%
2021/08/12	0	0.00	1	170.00	170.00	-1	2,013	-0.05%
2021/08/11	1	167.00	0.1	167.50	165.50	0.9	1,988	0.05%
2021/08/10	3	177.17	0	0.00	175.50	3	1,945	0.15%
2021/08/09	1	195.00	0	0.00	195.00	1	1,906	0.05%
2021/08/06	3.1	201.98	70	204.84	200.50	-66.9	1,871	-3.58%
2021/08/05	0	0.00	19	217.68	211.00	-19	1,821	-1.04%
2021/08/04	58	214.91	158	220.66	216.00	-100	1,796	-5.57%	大賣/
2021/08/03	119	211.27	109	211.75	216.00	10	1,644	0.61%	大買/大賣/
2021/08/02	306	204.30	22	208.61	213.50	284	1,551	18.30%	大買/鉅額交易
2021/07/30	11	204.27	1	203.00	194.50	10	1,430	0.70%
2021/07/29	1	201.87	5	198.00	196.00	-4	1,355	-0.29%
2021/07/28	11	195.05	11	195.95	196.50	0	1,276	0.00%
2021/07/27	4	201.50	38	201.74	187.00	-34	1,146	-2.97%
2021/07/26	7	198.29	29	200.05	206.50	-22	1,031	-2.13%
2021/07/23	42	189.21	20	187.05	188.00	22	945	2.33%
2021/07/22	119	182.71	18	181.67	183.00	101	871	11.59%	大買/鉅額交易
2021/07/21	29	175.72	18	171.50	173.00	11	788	1.40%
2021/07/20	3	172.33	1	168.50	168.50	2	753	0.27%
2021/07/19	7	174.29	1	173.50	173.50	6	740	0.81%
2021/07/16	12	175.17	0	0.00	175.00	12	736	1.63%
2021/07/15	0	0.00	5	172.00	171.00	-5	717	-0.70%
2021/07/14	0	0.00	5	174.30	175.50	-5	698	-0.72%
2021/07/13	4	182.00	4	179.13	173.00	0	671	0.00%
2021/07/12	13	177.81	23	176.30	182.50	-10	596	-1.68%
2021/07/09	10	166.70	3	166.50	166.00	7	508	1.38%
2021/07/08	0	0.00	10	160.95	159.50	-10	478	-2.09%
2021/07/07	12	162.25	1	160.50	159.50	11	476	2.31%
2021/07/06	0	0.00	21	159.86	158.50	-21	474	-4.43%
2021/07/05	24	159.63	2	159.00	160.00	22	472	4.66%
2021/07/02	2	152.50	0	0.00	153.50	2	455	0.44%
2021/07/01	5	149.00	11	150.41	148.00	-6	458	-1.31%
2021/06/30	3	154.00	0	0.00	152.00	3	469	0.64%
2021/06/29	1	156.50	5	156.00	151.50	-4	470	-0.85%
2021/06/28	1	152.50	0	0.00	151.00	1	466	0.21%
2021/06/25	15	157.33	7	157.71	153.50	8	473	1.69%
2021/06/24	4	154.88	9	151.76	155.00	-5	508	-0.98%
2021/06/23	12	150.71	2	149.75	148.50	10	566	1.76%
2021/06/22	5	146.70	0	0.00	143.00	5	626	0.80%
2021/06/21	0	0.00	13	146.81	145.00	-13	648	-2.01%
2021/06/18	16	146.41	13	144.81	149.00	3	709	0.42%
2021/06/17	23	142.61	3	143.50	143.50	20	729	2.74%
2021/06/16	17	138.59	1	137.00	137.00	16	756	2.11%
2021/06/15	0	0.00	10	137.00	137.50	-10	810	-1.23%
2021/06/11	4	137.88	0	0.00	137.50	4	1,027	0.39%
2021/06/10	0	0.00	5	137.50	137.50	-5	1,257	-0.40%
2021/06/09	0	0.00	16	137.38	137.00	-16	1,363	-1.17%
2021/06/08	5	141.10	25	138.66	139.00	-20	1,512	-1.32%
2021/06/07	15	139.43	0	0.00	140.50	15	1,569	0.96%
2021/06/04	8	138.50	0	0.00	137.50	8	1,620	0.49%
2021/06/02	7	141.14	0	0.00	139.50	7	1,657	0.42%
2021/06/01	25	139.90	7.9	139.17	143.50	17.1	1,693	1.01%
2021/05/31	7	137.36	0	0.00	136.50	7	1,722	0.41%
2021/05/14	0	0.00	5.3	131.87	130.50	-5.3	2,042	-0.26%
2021/05/13	5	125.10	0	0.00	130.00	5	2,089	0.24%
2021/05/11	1	138.00	0	0.00	138.00	1	2,308	0.04%
2021/05/10	0	0.00	3	144.33	144.00	-3	2,321	-0.13%
2021/05/07	2	150.50	0	0.00	150.00	2	2,335	0.09%
2021/05/06	1	146.00	0	0.00	145.50	1	2,345	0.04%
2021/05/04	0	0.00	4	146.13	146.00	-4	2,394	-0.17%
2021/04/29	0	0.00	3	159.00	158.50	-3	2,447	-0.12%
2021/04/28	0	0.00	5	160.00	159.00	-5	2,462	-0.20%
2021/04/27	0	0.00	2	160.00	160.00	-2	2,477	-0.08%
2021/04/26	0	0.00	11	161.64	161.00	-11	2,507	-0.44%
2021/04/23	12.5	161.60	0.5	160.50	161.00	12	2,534	0.47%
2021/04/22	1	159.50	1	158.00	158.00	0	2,625	0.00%
2021/04/21	1	162.00	1	161.50	162.00	0	2,693	0.00%
2021/04/20	1	161.50	0	0.00	161.50	1	2,735	0.04%
2021/04/19	0	0.00	1	160.00	160.00	-1	2,735	-0.04%
2021/04/16	1	164.50	4	164.50	164.50	-3	2,730	-0.11%
2021/04/15	4.2	164.69	2	161.75	164.50	2.2	2,734	0.08%
2021/04/14	1	159.00	5.3	159.65	161.00	-4.3	2,745	-0.16%
2021/04/13	4.3	167.77	3	168.17	165.00	1.3	2,731	0.05%
2021/04/12	3	170.17	0	0.00	168.00	3	2,729	0.11%
2021/04/09	0	0.00	9	169.33	168.00	-9	2,722	-0.33%
2021/04/08	9.7	171.69	0	0.00	170.50	9.7	2,716	0.36%
2021/04/07	1	169.00	5	169.50	168.50	-4	2,705	-0.15%
2021/04/06	3	169.83	3	170.00	169.50	0	2,700	0.00%
2021/04/01	1	164.00	0	0.00	164.00	1	2,689	0.04%
2021/03/31	1	168.50	0.5	168.00	166.50	0.5	2,686	0.02%
2021/03/30	0	0.00	1	170.00	169.50	-1	2,679	-0.04%
2021/03/29	0	0.00	2	172.00	168.00	-2	2,669	-0.07%
2021/03/17	6.1	127.79	88	129.85	127.00	-81.9	2,624	-3.12%
2021/03/16	87	125.88	1	123.50	129.50	86	2,554	3.37%
2021/03/15	1	122.50	0	0.00	122.50	1	2,490	0.04%
2021/03/12	0	0.00	3	122.33	122.00	-3	2,467	-0.12%
2021/03/11	2	120.75	11	120.32	121.00	-9	2,403	-0.37%
2021/03/10	12	118.54	0	0.00	117.50	12	2,376	0.50%
2021/03/09	7	117.71	0	0.00	115.00	7	2,342	0.30%
2021/03/08	31	127.39	1	120.00	120.00	30	2,290	1.31%
2021/03/04	2	114.00	23	119.20	113.50	-21	1,861	-1.13%
2021/03/03	27	113.02	0	0.00	114.00	27	1,777	1.52%
2021/03/02	0	0.00	27.5	108.59	114.00	-27.5	1,634	-1.68%
2021/02/26	218	103.92	0	0.00	104.00	218	1,581	13.78%	大買/鉅額交易
2021/02/25	41	100.96	0	0.00	100.00	41	1,536	2.67%
2021/02/22	3	105.00	0	0.00	103.50	3	1,465	0.20%
2021/02/05	0	0.00	1	100.00	100.00	-1	1,334	-0.07%
2021/01/29	0	0.00	3	99.80	99.30	-3	1,225	-0.24%
2021/01/28	11	99.45	1	99.50	98.80	10	1,191	0.84%
2021/01/27	0	0.00	3	99.70	98.80	-3	1,159	-0.26%
2021/01/26	6	98.97	3.2	99.63	98.70	2.8	1,128	0.25%
2021/01/25	258	100.64	20	100.50	98.70	238	1,077	22.08%	大買/鉅額交易
2021/01/22	52	92.28	18	91.63	94.50	34	901	3.77%
2021/01/21	15	89.27	9	89.94	89.20	6	837	0.72%
2021/01/20	27	88.84	8	88.78	87.70	19	816	2.33%
2021/01/19	34	90.83	0	0.00	90.20	34	806	4.21%
2021/01/18	17	88.69	7	89.47	91.00	10	793	1.26%
2021/01/15	4	91.50	7	91.21	90.90	-3	774	-0.39%
2021/01/14	0	0.00	63	91.92	92.00	-63	745	-8.45%
2021/01/13	2	88.10	3	89.30	88.30	-1	675	-0.15%
2021/01/12	6	88.97	2	90.20	88.10	4	664	0.60%
2021/01/11	2	90.10	2	91.10	90.40	0	648	0.00%
2021/01/08	2	90.00	5	91.24	90.10	-3	635	-0.47%
2021/01/07	2	89.80	66	89.77	90.30	-64	606	-10.55%
2021/01/06	21	89.48	12	92.03	90.80	9	576	1.56%
2021/01/05	2	88.10	29	89.34	90.10	-27	484	-5.57%
2021/01/04	0	0.00	24	86.14	87.50	-24	427	-5.61%
2020/12/31	3	82.70	3	83.60	83.10	0	385	0.00%
2020/12/30	3	82.60	0	0.00	82.70	3	383	0.78%
2020/12/29	3	84.00	3	84.90	83.70	0	383	0.00%
2020/12/28	35	84.24	14	82.99	84.00	21	378	5.54%
2020/12/25	3	81.40	3	82.30	81.80	0	366	0.00%
2020/12/24	3	81.50	6	82.05	81.40	-3	365	-0.82%
2020/12/22	3	81.00	1	81.10	80.40	2	368	0.54%
2020/12/21	0	0.00	8	81.15	81.90	-8	372	-2.15%
2020/12/18	0	0.00	4	80.40	79.90	-4	371	-1.08%
2020/12/17	4	79.70	0	0.00	79.60	4	373	1.07%
2020/12/15	3	81.00	1	80.80	80.80	2	373	0.54%
2020/12/14	0	0.00	3	82.10	81.90	-3	373	-0.80%
2020/12/11	3	82.00	1	81.50	81.20	2	374	0.53%
2020/12/10	3	82.60	0	0.00	82.90	3	372	0.81%
2020/12/09	3	83.10	0	0.00	83.50	3	370	0.81%
2020/12/08	0	0.00	3	84.30	84.00	-3	370	-0.81%
2020/12/07	6	83.10	3	84.00	83.40	3	371	0.81%
2020/12/04	6	83.15	1	83.30	83.30	5	371	1.34%
2020/12/03	3	84.60	1	84.70	84.50	2	366	0.55%
2020/12/01	3	85.40	3	86.30	85.40	0	377	0.00%
2020/11/30	0	0.00	5	86.06	85.40	-5	380	-1.31%
2020/11/27	1	85.10	16	84.79	85.20	-15	383	-3.91%
2020/11/26	0	0.00	14	82.54	83.00	-14	369	-3.79%
2020/11/25	0	80.90	0	0.00	80.80	0	372	0.00%
2020/11/24	3	80.70	0	0.00	80.70	3	373	0.80%
2020/11/23	0	0.00	1	81.60	81.60	-1	373	-0.27%
2020/11/19	0	0.00	1	82.80	82.40	-1	387	-0.26%
2020/11/17	2	81.55	0	0.00	81.10	2	401	0.50%
2020/11/16	1	81.40	2	80.70	81.40	-1	430	-0.23%
2020/11/12	0	0.00	3	80.60	80.10	-3	479	-0.63%
2020/11/11	0	0.00	3	80.40	79.80	-3	491	-0.61%
2020/11/10	0	0.00	3	80.00	79.60	-3	499	-0.60%
2020/11/09	0	0.00	4	78.90	79.20	-4	507	-0.79%
2020/11/03	0	0.00	3	77.10	77.20	-3	577	-0.52%
2020/10/30	0	0.00	3	77.10	76.60	-3	618	-0.48%
2020/10/29	3	76.70	0	0.00	76.30	3	664	0.45%
2020/10/28	0	0.00	1	77.50	77.50	-1	696	-0.14%
2020/10/27	6	78.10	1	77.70	77.70	5	735	0.68%
2020/10/26	3	79.50	0	0.00	79.30	3	793	0.38%
2020/10/22	0	0.00	12	79.83	80.50	-12	856	-1.40%
2020/10/19	0	0.00	1	79.70	79.70	-1	952	-0.10%
2020/10/14	0	0.00	3	80.20	80.20	-3	1,035	-0.29%
2020/10/13	2	79.20	5	79.50	79.40	-3	1,054	-0.28%
2020/10/12	26	80.61	1	80.10	80.10	25	1,064	2.35%
2020/10/08	2	82.10	3	82.87	82.40	-1	1,070	-0.09%
2020/10/07	0	0.00	10	82.95	83.00	-10	1,110	-0.90%
2020/10/06	11	83.06	3	82.90	83.10	8	1,126	0.71%
2020/10/05	1	81.90	6	82.00	82.00	-5	1,147	-0.44%
2020/09/30	5	81.96	0	0.00	82.00	5	1,207	0.41%
2020/09/29	2	81.60	26	81.98	81.80	-24	1,252	-1.92%
2020/09/28	26	82.32	3	82.20	82.50	23	1,328	1.73%
2020/09/25	19	82.00	24	81.84	81.30	-5	1,437	-0.35%
2020/09/24	13	83.48	5	83.00	82.90	8	1,520	0.53%
2020/09/23	0	0.00	1	84.30	84.30	-1	1,545	-0.06%
2020/09/22	2	85.40	4	85.00	85.00	-2	1,571	-0.13%
2020/09/21	2	86.20	14	87.18	86.30	-12	1,583	-0.76%
2020/09/18	10	87.08	5	86.30	87.10	5	1,598	0.31%
2020/09/17	10	86.49	1	86.60	86.50	9	1,611	0.56%
2020/09/14	0	0.00	9	85.43	85.90	-9	1,660	-0.54%
2020/09/11	13	85.66	18	85.53	85.00	-5	1,676	-0.30%
2020/09/09	2	85.60	35	85.61	86.00	-33	1,718	-1.92%
2020/09/08	26	86.65	2	86.90	86.50	24	1,750	1.37%
2020/09/07	2	86.20	3	86.30	85.70	-1	1,788	-0.06%
2020/09/04	13	87.20	2	87.05	87.10	11	1,835	0.60%
2020/09/03	1	88.10	16	89.08	88.10	-15	1,907	-0.79%
2020/09/02	55	88.52	20	88.60	88.80	35	2,070	1.69%
2020/09/01	6	88.28	17	87.68	87.30	-11	2,100	-0.52%
2020/08/31	29	88.03	8	86.93	88.00	21	2,120	0.99%
2020/08/28	4	86.77	0	0.00	86.20	4	2,159	0.19%
2020/08/27	2	86.60	6	87.75	86.70	-4	2,201	-0.18%
2020/08/26	6	87.98	11	87.59	87.50	-5	2,314	-0.22%
2020/08/25	11	87.65	4	87.55	87.10	7	2,470	0.28%
2020/08/24	0	0.00	1	86.20	86.20	-1	2,478	-0.04%
2020/08/21	2	85.40	10	85.40	85.60	-8	2,509	-0.32%
2020/08/20	12	85.45	68	85.12	85.40	-56	2,555	-2.19%
2020/08/19	13	89.78	15	89.78	88.60	-2	2,585	-0.08%
2020/08/18	12	91.73	14	92.90	89.60	-2	2,610	-0.08%
2020/08/17	6	92.00	14	91.25	91.10	-8	2,631	-0.30%
2020/08/14	19	90.59	17	89.44	90.90	2	2,661	0.08%
2020/08/13	19	90.01	35	89.58	89.60	-16	2,690	-0.59%
2020/08/12	3	89.10	35	88.57	89.10	-32	2,786	-1.15%
2020/08/11	5	88.42	55	88.88	88.30	-50	2,813	-1.78%
2020/08/10	2	91.30	12	92.78	90.50	-10	2,843	-0.35%
2020/08/07	2	91.65	4	91.83	91.80	-2	2,886	-0.07%
2020/08/06	1	91.40	26	91.37	91.50	-25	2,971	-0.84%
2020/08/05	16	92.36	24	92.22	92.40	-8	3,110	-0.26%
2020/08/04	13	92.76	58	92.73	91.00	-45	3,166	-1.42%
2020/08/03	21	91.68	59	91.17	91.80	-38	3,278	-1.16%
2020/07/31	8	89.98	126	90.01	90.20	-118	3,486	-3.38%	大賣/鉅額交易
2020/07/30	63	88.98	143	88.22	89.50	-80	3,549	-2.25%	大賣/
2020/07/29	37	83.86	25	83.86	84.40	12	3,526	0.34%
2020/07/28	7	81.97	165	82.22	81.60	-158	3,548	-4.45%	大賣/鉅額交易
2020/07/27	3	85.50	51	85.41	85.00	-48	3,592	-1.34%
2020/07/24	8	87.90	79	88.00	86.40	-71	3,642	-1.95%
2020/07/23	3	89.33	2	90.20	89.30	1	3,650	0.03%
2020/07/22	4	90.55	0	0.00	90.40	4	3,693	0.11%
2020/07/21	3	90.17	35	90.51	90.30	-32	3,735	-0.86%
2020/07/20	41	94.38	1	94.00	94.70	40	3,813	1.05%
2020/07/17	3	94.87	7	94.19	94.10	-4	3,960	-0.10%
2020/07/16	8	95.28	1	94.90	95.40	7	4,216	0.17%
2020/07/15	1	94.20	30	95.18	93.90	-29	4,255	-0.68%
2020/07/14	27	96.69	14	95.71	95.20	13	4,294	0.30%
2020/07/13	13	94.64	2	94.60	94.80	11	4,298	0.26%
2020/07/10	21	94.84	6	94.32	93.80	15	4,466	0.34%
2020/07/09	90	95.19	11	95.39	94.80	79	4,482	1.76%
2020/07/08	232	96.42	2	96.10	96.50	230	4,480	5.13%	大買/鉅額交易
2020/07/07	95	95.54	55	96.30	95.60	40	4,454	0.90%
2020/07/06	43	98.68	37	96.31	97.90	6	4,449	0.13%
2020/07/03	51	94.32	6	92.90	95.40	45	4,370	1.03%
2020/07/02	2	91.70	24	92.40	92.10	-22	4,338	-0.51%
2020/07/01	28	92.77	48	92.86	92.70	-20	4,353	-0.46%
2020/06/30	6	92.13	6	90.77	92.30	0	4,366	0.00%
2020/06/29	2	90.70	130	90.53	90.30	-128	4,495	-2.85%	大賣/鉅額交易
2020/06/24	44	91.82	4	91.90	91.70	40	4,521	0.88%
2020/06/23	2	91.50	2	91.20	91.30	0	4,540	0.00%
2020/06/22	11	91.29	0	0.00	91.10	11	4,555	0.24%
2020/06/19	2	92.80	21	92.97	92.70	-19	4,589	-0.41%
2020/06/18	10	93.02	20	92.65	93.00	-10	4,609	-0.22%
2020/06/17	8	92.68	35	92.76	92.60	-27	4,614	-0.59%
2020/06/16	30	92.11	5	91.88	92.20	25	4,628	0.54%
2020/06/15	2	90.00	31	90.78	90.00	-29	4,683	-0.62%
2020/06/12	49	89.42	65	89.92	90.00	-16	4,696	-0.34%
2020/06/11	14	91.88	113	91.43	91.00	-99	4,713	-2.10%	大賣/
2020/06/10	44	92.95	21	92.93	92.60	23	4,734	0.49%
2020/06/09	84	94.18	345	95.71	94.80	-261	4,739	-5.51%	大賣/鉅額交易
2020/06/08	21	100.60	21	100.17	100.00	0	4,640	0.00%
2020/06/05	37	98.86	1	99.10	99.10	36	4,646	0.77%
2020/06/04	17	98.92	13	99.78	98.10	4	4,704	0.09%
2020/06/03	29	99.86	9	100.50	99.30	20	4,757	0.42%
2020/06/02	26	100.62	133	101.42	99.20	-107	4,792	-2.23%	大賣/鉅額交易
2020/06/01	142	101.03	54	99.07	104.00	88	4,886	1.80%	大買/
2020/05/29	34	96.89	49	96.76	96.80	-15	4,850	-0.31%
2020/05/28	32	97.56	41	97.85	96.70	-9	4,947	-0.18%
2020/05/27	38	97.76	2	97.10	97.10	36	4,962	0.73%
2020/05/26	23	97.13	54	98.52	96.10	-31	4,994	-0.62%
2020/05/25	36	96.57	3	96.00	97.60	33	5,071	0.65%
2020/05/22	7	96.00	66	97.33	95.00	-59	5,132	-1.15%
2020/05/21	28	96.04	5	95.18	96.30	23	5,116	0.45%
2020/05/20	21	94.89	14	95.77	94.60	7	5,223	0.13%
2020/05/19	22	97.63	66	98.27	95.00	-44	5,232	-0.84%
2020/05/18	3	94.10	0	0.00	94.20	3	5,133	0.06%
2020/05/15	7	94.74	13	96.40	94.60	-6	5,105	-0.12%
2020/05/14	8	97.24	18	98.67	95.40	-10	5,062	-0.20%
2020/05/13	8	98.39	18	99.64	99.00	-10	5,021	-0.20%
2020/05/12	24.2	98.85	4	97.00	98.30	20.2	4,948	0.41%
2020/05/11	4	95.65	10	96.98	95.50	-6	4,815	-0.12%
2020/05/08	9	98.03	64	100.76	95.90	-55	4,780	-1.15%
2020/05/07	86	97.45	120	95.78	97.50	-34	4,639	-0.73%	大賣/
2020/05/06	78	91.51	43	92.73	92.20	35	4,431	0.79%
2020/05/05	48	89.95	4	90.35	89.50	44	4,370	1.01%
2020/05/04	3	89.50	175	89.93	89.50	-172	4,356	-3.95%	大賣/鉅額交易
2020/04/30	29	92.45	376.1	92.14	91.50	-347.1	4,335	-8.00%	大賣/鉅額交易
2020/04/29	21	92.08	14	91.66	92.90	7	4,274	0.16%
2020/04/28	2	90.20	158.1	90.33	89.80	-156.1	4,209	-3.71%	大賣/鉅額交易
2020/04/27	30	90.71	19.2	90.29	90.90	10.9	4,188	0.26%
2020/04/24	19	89.81	9	89.67	89.70	10	4,129	0.24%
2020/04/23	43.1	90.74	12	90.21	90.50	31.1	4,078	0.76%
2020/04/22	8.2	91.99	1,523	91.71	92.40	-1,514.8	3,981	-38.05%	大賣/鉅額交易
2020/04/21	26	92.42	46	91.95	93.00	-20	3,815	-0.52%
2020/04/20	23	86.10	45.2	85.72	86.80	-22.2	3,584	-0.62%
2020/04/17	47	85.16	20.2	84.01	83.00	26.9	3,545	0.76%
2020/04/16	4	83.18	20	83.15	84.10	-16	3,518	-0.45%
2020/04/15	37.2	84.40	11	83.12	82.10	26.2	3,486	0.75%
2020/04/14	2	80.30	1	80.20	80.70	1	3,326	0.03%
2020/04/13	52.2	80.12	11	80.95	79.70	41.2	3,307	1.24%
2020/04/10	9	78.24	5	78.84	78.20	4	3,275	0.12%
2020/04/09	31	80.36	14	79.99	78.80	17	3,296	0.52%
2020/04/08	2	79.10	10	79.66	79.30	-8	3,313	-0.24%
2020/04/07	0	0.00	20	79.52	79.50	-20	3,394	-0.59%
2020/04/06	7	78.11	20	78.84	78.80	-13	3,368	-0.39%
2020/04/01	94	77.89	17	77.82	78.10	77	3,326	2.31%
2020/03/31	193	78.15	43	78.52	77.50	150	3,286	4.56%	大買/鉅額交易
2020/03/30	297	74.51	53	74.36	75.70	244	3,144	7.76%	大買/鉅額交易
2020/03/27	15	74.20	16	74.30	72.70	-1	3,105	-0.03%
2020/03/26	9	72.20	12	73.20	74.30	-3	3,075	-0.10%
2020/03/25	164	74.48	23	74.28	72.90	141	3,054	4.62%	大買/鉅額交易
2020/03/24	41	71.47	33	71.49	72.00	8	2,997	0.27%
2020/03/23	6	67.75	1	66.00	67.60	5	2,964	0.17%
2020/03/20	4	70.08	53	69.53	69.30	-49	2,947	-1.66%
2020/03/19	80	67.18	50	67.45	65.80	30	2,909	1.03%
2020/03/18	83	72.30	35	73.14	71.00	48	2,839	1.69%
2020/03/17	82	71.99	82	72.73	72.70	0	2,812	0.00%
2020/03/16	52	72.96	59	74.04	71.50	-7	2,781	-0.25%
2020/03/13	51	67.38	145	68.40	72.40	-94	2,713	-3.46%	大賣/
2020/03/12	76	71.37	80	71.72	70.70	-4	2,643	-0.15%
2020/03/11	229	76.38	51	77.21	74.80	178	2,585	6.89%	大買/鉅額交易
2020/03/10	159	75.19	108	74.11	75.80	51	2,543	2.01%	大買/大賣/
2020/03/09	79	78.67	39	79.38	76.50	40	2,472	1.62%
2020/03/06	146	80.92	55	80.78	80.90	91	2,414	3.77%	大買/
2020/03/05	95	81.39	65	82.14	80.70	30	2,346	1.28%
2020/03/04	42	77.50	39	78.09	78.30	3	2,172	0.14%
2020/03/03	17	76.94	40	76.43	76.50	-23	2,048	-1.12%
2020/03/02	83	73.00	27	72.95	73.20	56	1,934	2.89%
2020/02/27	67	73.15	49	73.99	71.80	18	1,886	0.95%
2020/02/26	23	76.67	41	76.90	76.20	-18	1,798	-1.00%
2020/02/25	31	74.04	14	73.39	75.90	17	1,666	1.02%
2020/02/24	20	73.34	29	73.69	72.70	-9	1,568	-0.57%
2020/02/21	15	74.03	63	73.61	74.60	-48	1,524	-3.15%
2020/02/20	4	70.55	31	70.00	70.20	-27	1,382	-1.95%
2020/02/19	0	0.00	20	67.91	67.80	-20	1,334	-1.50%
2020/02/18	5	67.50	4	67.50	67.80	1	1,332	0.08%
2020/02/17	8	68.15	0	0.00	68.20	8	1,340	0.60%
2020/02/14	4	67.60	15	68.84	69.20	-11	1,335	-0.82%
2020/02/13	4	70.90	4	71.70	70.30	0	1,311	0.00%
2020/02/12	4	69.60	12	70.52	70.90	-8	1,315	-0.61%
2020/02/11	13	70.50	12	69.85	70.50	1	1,298	0.08%
2020/02/10	22	65.50	27	66.64	67.70	-5	1,295	-0.39%
2020/02/07	12	69.10	6	68.53	67.80	6	1,299	0.46%
2020/02/06	26	70.40	30	69.82	70.80	-4	1,270	-0.31%
2020/02/05	13	67.39	10	68.12	67.30	3	1,236	0.24%
2020/02/04	45	68.31	20	68.40	68.10	25	1,218	2.05%
2020/02/03	44	65.70	22	65.45	67.00	22	1,209	1.82%
2020/01/31	40	69.72	31	69.33	70.10	9	1,196	0.75%
2020/01/30	48	71.66	16	72.89	71.00	32	1,196	2.67%
2020/01/20	0	0.00	1	78.80	78.80	-1	1,181	-0.08%
2020/01/17	1	79.00	6	79.97	79.00	-5	1,184	-0.42%
2020/01/16	1	79.90	4	80.28	79.70	-3	1,183	-0.25%
2020/01/15	5	80.90	2	81.30	80.20	3	1,182	0.25%
2020/01/14	29	81.35	40	82.07	81.80	-11	1,193	-0.92%
2020/01/13	1	80.90	17	80.73	80.90	-16	1,196	-1.34%
2020/01/10	17	80.54	40	80.28	79.90	-23	1,201	-1.91%
2020/01/09	5	78.70	10	79.55	78.60	-5	1,267	-0.39%
2020/01/08	15	79.07	49	79.76	78.70	-34	1,269	-2.68%
2020/01/07	18	79.13	33	79.97	79.70	-15	1,269	-1.18%
2020/01/06	16	80.04	0	0.00	79.00	16	1,254	1.28%
2020/01/03	10	82.13	27	81.54	81.90	-17	1,233	-1.38%
2020/01/02	5	80.70	23	81.80	83.50	-18	1,201	-1.50%
2019/12/31	33	81.41	44	80.60	80.70	-11	1,143	-0.96%
2019/12/30	0	0.00	58	78.01	78.40	-58	1,066	-5.44%
2019/12/27	0	0.00	19	76.07	75.90	-19	1,037	-1.83%
2019/12/26	0	0.00	26	75.35	75.30	-26	1,038	-2.50%
2019/12/25	0	0.00	19	75.32	75.30	-19	1,036	-1.83%
2019/12/23	5	75.80	7	76.09	75.20	-2	1,030	-0.19%
2019/12/20	0	0.00	5	77.20	76.60	-5	1,024	-0.49%
2019/12/17	0	0.00	0.2	75.90	76.40	-0.2	1,011	-0.02%
2019/12/16	5	76.20	3	77.00	76.60	2	1,009	0.20%
2019/12/13	5	77.20	3	77.17	77.00	2	1,005	0.20%
2019/12/12	5	77.80	5	79.20	78.00	0	996	0.00%
2019/12/11	3	77.40	27.2	77.94	78.60	-24.2	975	-2.48%
2019/12/10	7	76.07	6	76.90	76.50	1	954	0.10%
2019/12/09	10	76.80	30	77.70	76.10	-20	947	-2.11%
2019/12/06	11	76.43	20.9	77.90	75.80	-9.9	930	-1.06%
2019/12/05	30	77.10	15	77.73	77.00	15	918	1.63%
2019/12/04	4	77.10	2	77.40	77.60	2	909	0.22%
2019/12/03	5	77.00	54	77.22	77.90	-49	895	-5.47%
2019/12/02	15	74.90	10	75.69	74.50	5	848	0.59%
2019/11/29	26	76.17	45	76.66	75.90	-19	834	-2.28%
2019/11/28	0	0.00	4	74.10	74.20	-4	793	-0.50%
2019/11/27	0	0.00	8	73.38	73.30	-8	799	-1.00%
2019/11/26	6	73.17	9	73.36	73.60	-3	796	-0.38%
2019/11/22	13	73.97	13	74.80	73.00	0	789	0.00%
2019/11/21	0	0.00	12	72.65	73.20	-12	781	-1.54%
2019/11/20	12	72.90	4	74.50	72.40	8	778	1.03%
2019/11/19	8	74.10	8	74.90	73.70	0	773	0.00%
2019/11/18	0	0.00	5	73.20	73.40	-5	764	-0.65%
2019/11/15	4	72.20	18	72.74	72.50	-14	762	-1.84%
2019/11/14	11	71.53	3	71.30	71.40	8	758	1.06%
2019/11/13	2	74.40	23	74.36	73.20	-21	741	-2.83%
2019/11/12	5	73.86	4	74.50	74.40	1	730	0.14%
2019/11/11	37	74.45	17	74.32	74.10	20	723	2.76%
2019/11/08	0	0.00	2	78.40	78.20	-2	694	-0.29%
2019/11/07	10	78.20	5	79.58	77.50	5	687	0.73%
2019/11/06	0	0.00	11	78.05	78.80	-11	645	-1.70%
2019/11/04	1	77.50	0	0.00	76.90	1	613	0.16%
2019/11/01	0	0.00	22	76.39	77.10	-22	603	-3.65%
2019/10/31	6	75.30	2	75.80	75.20	4	590	0.68%
2019/10/30	2	76.00	28	76.74	76.70	-26	577	-4.50%
2019/10/29	33	75.23	8	75.18	75.00	25	560	4.46%
2019/10/28	1	77.30	10	78.86	77.50	-9	538	-1.67%
2019/10/25	2	76.90	4	78.40	78.40	-2	522	-0.38%
2019/10/24	4	77.90	22	78.71	77.70	-18	507	-3.54%
2019/10/23	2	78.70	3	78.53	78.20	-1	497	-0.20%
2019/10/22	4	79.10	21	79.86	79.50	-17	485	-3.50%
2019/10/21	6	78.37	38	78.95	79.50	-32	459	-6.97%
2019/10/18	8	76.83	19	77.29	77.10	-11	412	-2.66%
2019/10/17	46	77.60	62	76.41	77.60	-16	396	-4.03%
2019/10/16	14	73.54	12	74.02	73.90	2	299	0.67%
2019/10/15	45	73.60	40	73.29	72.50	5	283	1.77%
2019/10/14	0	0.00	41	71.42	71.70	-41	261	-15.67%
2019/10/09	11	71.01	11	71.33	70.60	0	257	0.00%
2019/10/08	0	0.00	3	71.57	71.50	-3	251	-1.19%
2019/10/04	7	70.69	0	0.00	70.40	7	212	3.29%
2019/08/16	0	0.00	1	59.60	59.30	-1	92	-1.08%
2019/08/12	2	56.60	1	58.60	58.20	1	90	1.11%
2019/05/08	0	0.00	1	62.00	61.70	-1	229	-0.44%
2019/05/03	1	65.00	0	0.00	64.60	1	227	0.44%
2019/02/26	0	0.00	20	61.56	61.70	-20	119	-16.72%
2019/02/18	0	0.00	10	60.57	61.50	-10	105	-9.44%
2019/02/15	20	59.77	0	0.00	59.90	20	101	19.70%
2019/02/14	10	60.00	0	0.00	60.00	10	99	10.08%
2019/01/28	0	0.00	3	54.03	54.00	-3	85	-3.50%
2019/01/25	3	55.50	0	0.00	54.80	3	84	3.54%
2018/10/25	3	45.55	3	46.18	45.55	0	135	0.00%
2018/10/23	0	0.00	1	48.25	47.65	-1	134	-0.74%
2018/10/22	0	0.00	1	49.35	48.60	-1	137	-0.73%
2018/10/19	2	46.55	0	0.00	48.50	2	140	1.42%
2018/10/12	11	42.90	11	43.43	44.00	0	141	0.00%
2018/10/08	1	49.15	1	50.00	50.00	0	132	0.00%
2018/09/13	0	0.00	3	54.10	54.10	-3	148	-2.02%
2018/09/10	4	55.68	1	55.70	55.50	3	150	2.00%
2018/08/15	0	0.00	2	54.50	52.40	-2	182	-1.10%
2018/08/13	4	57.90	2	58.00	57.20	2	170	1.17%
2018/06/27	4	63.40	4	63.80	63.10	0	311	0.00%
2018/06/19	1	64.40	1	65.00	64.80	0	349	0.00%
2018/05/23	0	0.00	1	63.60	63.80	-1	585	-0.17%
2018/05/11	1	65.30	0	0.00	65.40	1	656	0.15%
2018/05/10	0	0.00	1	63.00	63.20	-1	652	-0.15%
2018/05/07	0	0.00	2	60.00	60.20	-2	701	-0.29%
2018/04/03	10	71.60	0	0.00	71.60	10	938	1.07%
2018/04/02	20	71.13	0	0.00	71.20	20	937	2.13%
2018/03/31	0	0.00	3	68.30	68.40	-3	940	-0.32%
2018/03/23	2	68.50	1	68.20	68.20	1	962	0.10%
2018/03/22	12	70.76	1	70.00	70.00	11	974	1.13%
2018/03/21	9	71.61	1	71.40	71.40	8	969	0.82%
2018/03/20	16	72.13	1	72.10	72.10	15	973	1.54%
2018/03/19	7	72.93	10	73.06	72.80	-3	993	-0.30%
2018/03/16	0	0.00	2	71.55	71.50	-2	983	-0.20%
2018/03/15	2	71.30	3	71.30	71.50	-1	1,000	-0.10%
2018/03/14	1	71.30	1	71.20	71.30	0	1,045	0.00%
2018/03/13	0	0.00	162	71.39	71.20	-162	1,046	-15.47%	大賣/鉅額交易
2018/03/12	1	70.90	32	71.44	70.90	-31	1,041	-2.98%
2018/03/09	13	71.95	116	71.99	72.00	-103	1,032	-9.97%	大賣/鉅額交易
2018/03/08	1	73.60	7	73.53	72.70	-6	1,028	-0.58%
2018/03/07	20	73.13	30	73.34	72.50	-10	1,007	-0.99%
2018/03/06	28	75.25	23	75.82	74.30	5	1,006	0.50%
2018/03/05	3	74.90	12	75.11	74.80	-9	992	-0.91%
2018/03/02	0	0.00	5	77.70	77.70	-5	981	-0.51%
2018/03/01	2	78.25	16	78.11	78.10	-14	994	-1.41%
2018/02/27	7	79.74	3	78.37	78.00	4	996	0.40%
2018/02/26	1	78.00	5	78.06	77.70	-4	984	-0.41%
2018/02/23	3	78.73	17	78.45	77.70	-14	994	-1.41%
2018/02/22	3	77.13	15	76.95	77.50	-12	1,016	-1.18%
2018/02/21	7	76.76	0	0.00	77.10	7	1,030	0.68%
2018/02/12	3	75.40	5	74.64	74.90	-2	1,044	-0.19%
2018/02/09	2	73.85	7	71.11	75.10	-5	1,085	-0.46%
2018/02/08	0	0.00	34	73.80	73.80	-34	1,131	-3.01%
2018/02/07	40	74.39	28	73.80	74.00	12	1,139	1.05%
2018/02/06	9	72.06	42	73.20	72.10	-33	1,154	-2.86%
2018/02/05	15	77.89	6	77.50	78.00	9	1,153	0.78%
2018/02/02	1	79.30	57	79.65	79.20	-56	1,172	-4.78%
2018/02/01	33	80.75	68	80.80	79.90	-35	1,197	-2.92%
2018/01/31	104	79.66	13	78.75	80.30	91	1,212	7.50%	大買/
2018/01/30	9	78.47	29	77.97	78.40	-20	1,250	-1.60%
2018/01/29	18	79.23	0	0.00	78.60	18	1,265	1.42%
2018/01/26	1	78.60	44	78.53	78.50	-43	1,323	-3.25%
2018/01/25	49	79.51	3	79.20	78.50	46	1,369	3.36%
2018/01/24	5	78.94	21	78.62	78.50	-16	1,502	-1.07%
2018/01/23	4	79.63	22	79.76	78.50	-18	1,530	-1.18%
2018/01/22	22	79.62	0	0.00	80.00	22	1,614	1.36%
2018/01/19	7	79.79	11	78.55	78.10	-4	1,832	-0.22%
2018/01/18	6	79.92	89	79.72	79.40	-83	1,893	-4.38%
2018/01/17	11	81.75	87	81.95	79.70	-76	1,943	-3.91%
2018/01/16	102	80.17	12	78.38	81.20	90	1,976	4.55%	大買/
2018/01/15	17	78.05	7	77.04	78.20	10	2,169	0.46%
2018/01/12	1	77.20	9	76.58	76.30	-8	2,250	-0.36%
2018/01/11	2	75.85	4	75.90	76.00	-2	2,520	-0.08%
2018/01/10	5	76.58	2	76.30	76.20	3	2,799	0.11%
2018/01/09	2	77.95	35	78.08	76.90	-33	2,835	-1.16%
2018/01/08	17	80.17	28	79.91	79.00	-11	2,864	-0.38%
2018/01/05	43	79.00	2	79.40	78.50	41	2,864	1.43%
2018/01/04	0	0.00	28	77.70	77.40	-28	2,889	-0.97%
2018/01/03	29	78.14	28	77.01	77.60	1	2,935	0.03%
2018/01/02	22	76.75	5	76.58	76.70	17	2,958	0.57%