達興材料 (5234)-國泰券商分點個股進出

台股 » 個股 » 達興材料 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達興材料

(5234)

可現股當沖

股價
235.0
漲跌
▲3.5
漲幅
+1.51%
成交量
1,376張
產業
上市光電類股
205人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

達興材料 (5234)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
2024/11/20	1.2	234.99	21	232.76	231.50	-19.8	3,541	-0.56%
2024/11/19	25	227.10	5.2	227.46	233.50	19.8	3,524	0.56%
2024/11/18	24.3	217.31	2.1	223.11	215.00	22.2	3,502	0.63%
2024/11/15	5.2	225.74	6.3	223.79	229.00	-1.1	3,492	-0.03%
2024/11/14	5.1	235.88	8.6	237.74	229.50	-3.4	3,505	-0.10%
2024/11/13	0.2	235.22	0.1	239.31	234.50	0.1	3,507	0.00%
2024/11/12	1.1	237.44	130.3	238.19	234.50	-129.3	3,499	-3.69%	大賣/鉅額交易
2024/11/11	82	247.91	44	246.31	247.50	38	3,454	1.10%
2024/11/08	13.1	242.50	6.1	245.84	245.50	7	3,410	0.21%
2024/11/07	7	241.56	8	242.19	246.50	-1	3,387	-0.03%
2024/11/06	13	233.81	24	234.35	232.50	-11	3,325	-0.33%
2024/11/05	10	228.00	0	0.00	225.50	10	3,291	0.30%
2024/11/01	19	226.55	0	0.00	226.50	19	3,340	0.57%
2024/10/30	0	0.00	35	223.43	226.00	-35	3,325	-1.05%
2024/10/29	5	228.40	20	226.50	226.50	-15	3,311	-0.45%
2024/10/28	0.1	232.73	2	232.04	232.00	-2	3,283	-0.06%
2024/10/25	37.3	244.85	22.3	247.67	241.50	15	3,264	0.46%
2024/10/24	47.3	248.88	92	239.39	242.00	-44.7	3,195	-1.40%
2024/10/23	7	245.36	19	248.08	254.50	-12	3,082	-0.39%
2024/10/22	5	232.50	40	233.10	231.50	-35	3,063	-1.14%
2024/10/21	1	229.00	45	230.94	231.00	-44	3,061	-1.44%
2024/10/18	30	231.48	3	228.83	230.50	27	3,067	0.88%
2024/10/17	2	224.75	9	223.89	232.50	-7	3,049	-0.23%
2024/10/16	140	215.42	90	216.42	218.50	50	3,040	1.64%	大買/
2024/10/15	35	216.24	13	215.96	215.00	22	2,962	0.74%
2024/10/14	8	231.19	41	229.21	238.50	-33	2,894	-1.14%
2024/10/11	2	241.00	0	0.00	238.50	2	2,852	0.07%
2024/10/09	4	253.00	2	252.26	245.50	2	2,848	0.07%
2024/10/08	8	252.18	2	249.50	249.00	6	2,843	0.21%
2024/10/07	29	246.47	6	245.92	258.00	23	2,844	0.81%
2024/10/04	5	233.80	50	237.44	240.00	-45	2,851	-1.58%
2024/10/01	84	242.52	23	240.39	241.00	61	2,864	2.13%
2024/09/30	98	241.08	18	240.94	240.50	80	2,863	2.79%
2024/09/27	15	237.30	9	241.72	236.50	6	2,881	0.21%
2024/09/26	2	239.75	1	241.00	239.00	1	2,880	0.03%
2024/09/25	38	236.39	33	235.02	244.00	5	2,890	0.17%
2024/09/24	5	225.20	120	226.31	226.50	-115	2,864	-4.02%	大賣/鉅額交易
2024/09/23	52	239.16	705	234.97	235.00	-653	2,831	-23.06%	大賣/鉅額交易
2024/09/20	24	238.31	166	236.55	238.00	-142	2,787	-5.09%	大賣/鉅額交易
2024/09/19	33	245.62	80.1	241.29	244.00	-47.1	2,665	-1.77%
2024/09/18	15	238.37	53.4	237.78	248.50	-38.4	2,333	-1.65%
2024/09/16	56.5	219.14	99.1	220.73	226.00	-42.6	2,205	-1.93%
2024/09/13	418.1	202.12	45.3	195.86	205.50	372.8	2,127	17.52%	大買/鉅額交易
2024/09/12	24.4	183.86	20.2	181.98	187.00	4.2	2,011	0.21%
2024/09/11	24.2	177.97	48.1	177.16	176.00	-24	1,951	-1.23%
2024/09/10	43.1	177.83	22.2	178.10	177.00	20.9	1,931	1.08%
2024/09/09	17	174.03	13	173.69	177.50	4	1,904	0.21%
2024/09/06	30.2	174.89	14.1	175.64	174.50	16.1	1,893	0.85%
2024/09/05	31.9	174.61	38	173.83	178.00	-6.1	1,854	-0.33%
2024/09/04	21	168.00	36.1	166.37	165.50	-15.1	1,788	-0.84%
2024/09/03	8.2	180.98	3.7	179.09	175.00	4.5	1,754	0.26%
2024/09/02	10.8	176.12	158.2	176.94	176.50	-147.4	1,731	-8.51%	大賣/鉅額交易
2024/08/30	19.1	173.62	9.7	172.55	176.00	9.5	1,701	0.56%
2024/08/29	20.3	166.32	9.6	165.53	170.50	10.7	1,646	0.65%
2024/08/28	24.8	167.51	20.1	170.12	166.00	4.7	1,623	0.29%
2024/08/27	35.4	162.77	21	163.52	166.50	14.4	1,605	0.89%
2024/08/26	288	158.23	7	151.93	155.50	281	1,492	18.82%	大買/鉅額交易
2024/08/23	2	146.00	0	0.00	145.50	2	1,444	0.14%
2024/08/22	2	142.75	4	143.00	140.00	-2	1,467	-0.14%
2024/08/21	8	142.69	6	140.83	142.00	2	1,580	0.13%
2024/08/20	4	143.00	4	143.88	140.50	0	1,653	0.00%
2024/08/19	4	144.75	8	146.19	143.00	-4	1,668	-0.24%
2024/08/16	192	148.28	48	146.27	147.00	144	1,668	8.63%	大買/鉅額交易
2024/08/15	3	146.83	3	143.67	146.50	0	1,644	0.00%
2024/08/14	3	139.67	3	140.50	139.00	0	1,643	0.00%
2024/08/13	1	138.50	3	139.50	138.50	-2	1,652	-0.12%
2024/08/12	32	138.03	2	137.25	138.50	30	1,738	1.73%
2024/08/09	14	133.39	5	132.00	135.00	9	1,765	0.51%
2024/08/08	4	129.88	7	130.57	128.00	-3	1,777	-0.17%
2024/08/07	9	126.78	6	126.25	130.00	3	1,782	0.17%
2024/08/06	2	118.50	0	0.00	118.50	2	1,769	0.11%
2024/08/05	1	122.00	76	121.73	121.50	-75	1,793	-4.18%
2024/08/02	2	136.25	1	138.50	134.50	1	1,821	0.05%
2024/08/01	3	142.67	2	143.00	142.00	1	1,830	0.05%
2024/07/31	5	141.40	7.1	141.64	140.00	-2.1	1,833	-0.12%
2024/07/30	11.1	136.51	5	136.40	142.50	6.1	1,831	0.33%
2024/07/29	293.4	138.23	5	135.50	134.50	288.4	1,824	15.81%	大買/鉅額交易
2024/07/26	7	142.00	67	138.89	138.50	-60	1,807	-3.32%
2024/07/23	64	153.29	7	150.50	153.50	57	1,757	3.24%
2024/07/22	430	149.30	2	149.00	146.00	428	1,776	24.09%	大買/鉅額交易
2024/07/19	1	151.00	0	0.00	149.50	1	1,827	0.05%
2024/07/18	3	152.17	12	152.13	153.50	-9	1,834	-0.49%
2024/07/17	14	154.96	2	154.75	155.00	12	1,833	0.65%
2024/07/16	2	147.00	2	148.00	148.00	0	1,807	0.00%
2024/07/12	1	150.50	1	148.50	147.00	0	1,874	0.00%
2024/07/11	0	0.00	4	148.50	146.50	-4	1,885	-0.21%
2024/07/10	3	149.17	8	148.69	148.00	-5	1,923	-0.26%
2024/07/09	8	147.94	8	147.38	147.50	0	1,990	0.00%
2024/07/08	8	151.00	8	149.19	149.50	0	2,050	0.00%
2024/07/05	14	150.46	6	147.83	151.00	8	2,052	0.39%
2024/07/04	10	144.70	3	144.67	144.00	7	2,051	0.34%
2024/07/03	0	0.00	51	149.47	147.00	-51	2,085	-2.45%
2024/07/02	3	148.33	2	148.75	148.00	1	2,117	0.05%
2024/07/01	0	0.00	91.1	149.00	149.50	-91.1	2,180	-4.18%
2024/06/28	2	150.50	4	149.38	147.50	-2	2,278	-0.09%
2024/06/27	3	147.50	35	147.34	148.00	-32	2,326	-1.38%
2024/06/26	5	150.80	3	150.50	150.00	2	2,371	0.08%
2024/06/25	4	148.13	12	147.92	149.50	-8	2,395	-0.33%
2024/06/24	10	156.50	6	159.75	150.00	4	2,405	0.17%
2024/06/21	56	163.78	0	0.00	161.50	56	2,479	2.26%
2024/06/20	5	157.40	74	157.14	157.00	-69	2,464	-2.80%
2024/06/19	21	159.02	3	158.17	157.00	18	2,472	0.73%
2024/06/18	1	157.00	6	157.08	157.00	-5	2,480	-0.20%
2024/06/17	4	159.00	19	158.68	158.00	-15	2,506	-0.60%
2024/06/14	2	160.00	4	159.25	160.00	-2	2,532	-0.08%
2024/06/13	5	160.00	100	161.15	161.00	-95	2,551	-3.72%
2024/06/12	0	0.00	1	161.50	161.50	-1	2,591	-0.04%
2024/06/11	1	159.00	1	158.50	159.00	0	2,667	0.00%
2024/06/07	2	160.75	3.4	161.04	159.00	-1.4	2,766	-0.05%
2024/06/06	4	161.38	78	159.24	159.50	-74	2,866	-2.58%
2024/06/05	2	164.25	0	0.00	163.00	2	2,917	0.07%
2024/06/04	76	170.17	6	171.42	170.00	70	2,992	2.34%
2024/06/03	1	168.50	3	171.50	171.50	-2	3,198	-0.06%
2024/05/31	7	176.14	7	170.50	169.50	0	3,246	0.00%
2024/05/30	7	172.21	6	171.92	176.00	1	3,221	0.03%
2024/05/29	0	0.00	9	174.94	174.50	-9	3,311	-0.27%
2024/05/28	3	173.67	18	173.83	175.00	-15	3,344	-0.45%
2024/05/27	77	181.58	24	177.44	172.00	53	3,392	1.56%
2024/05/24	14	170.00	50	154.30	172.00	-36	3,329	-1.08%
2024/05/23	59	155.12	5	156.50	156.50	54	3,348	1.61%
2024/05/22	1	156.03	7.2	156.65	156.00	-6.2	3,365	-0.18%
2024/05/21	1	158.50	14.9	157.46	156.00	-13.9	3,374	-0.41%
2024/05/20	4	158.75	3	160.33	156.50	1	3,385	0.03%
2024/05/17	11.4	160.72	18.3	161.03	159.00	-6.9	3,375	-0.21%
2024/05/16	42	166.12	14.7	166.51	161.00	27.3	3,384	0.81%
2024/05/15	105	158.90	37	157.96	161.00	68	3,321	2.05%	大買/
2024/05/14	9	157.67	22	157.80	156.50	-13	3,358	-0.39%
2024/05/13	3	153.50	6	153.67	153.00	-3	3,393	-0.09%
2024/05/10	1	154.00	6	154.25	154.50	-5	3,409	-0.15%
2024/05/09	34	154.85	30.5	156.07	152.00	3.5	3,427	0.10%
2024/05/08	81	154.87	26.8	153.01	153.50	54.2	3,373	1.61%
2024/05/07	2	146.00	2.7	148.72	146.50	-0.7	3,333	-0.02%
2024/05/06	3	149.50	57	148.35	148.50	-54	3,354	-1.61%
2024/05/03	3	152.33	5	152.00	149.00	-2	3,377	-0.06%
2024/05/02	7	153.21	5	152.90	151.50	2	3,422	0.06%
2024/04/30	1	155.00	1	156.50	153.00	0	3,590	0.00%
2024/04/29	2	152.50	2	152.75	153.50	0	3,641	0.00%
2024/04/26	15	155.23	38	153.36	151.50	-23	3,629	-0.63%
2024/04/25	42	152.08	21	153.33	153.50	21	3,577	0.59%
2024/04/24	64	146.56	19	146.50	149.00	45	3,502	1.28%
2024/04/23	8	139.50	16	139.84	138.00	-8	3,477	-0.23%
2024/04/22	4	138.00	8	136.69	135.00	-4	3,462	-0.12%
2024/04/19	13	141.62	65	140.45	138.50	-52	3,440	-1.51%
2024/04/18	6	149.00	28	146.75	146.50	-22	3,388	-0.65%
2024/04/17	3	152.83	42.1	151.82	149.50	-39.1	3,376	-1.16%
2024/04/16	79	147.87	157	147.19	148.00	-78	3,355	-2.32%	大賣/
2024/04/15	192	161.44	115.1	162.10	155.50	76.9	3,317	2.32%	大買/大賣/
2024/04/12	187.2	154.84	23	151.96	159.00	164.2	3,248	5.05%	大買/鉅額交易
2024/04/11	2.6	146.17	11	148.14	146.00	-8.4	3,185	-0.26%
2024/04/10	6.4	153.68	5	155.40	149.00	1.4	3,164	0.05%
2024/04/09	4	157.50	157	157.88	154.00	-153	3,165	-4.83%	大賣/鉅額交易
2024/04/08	16	159.59	94	151.61	158.00	-78	3,151	-2.47%
2024/04/03	37	153.30	103	153.97	152.50	-66	3,094	-2.13%	大賣/
2024/04/02	88	161.86	114	161.56	161.00	-26	3,020	-0.86%	大賣/
2024/04/01	64	156.84	21	156.24	158.00	43	2,910	1.48%
2024/03/29	68	152.01	47	152.07	152.00	21	2,858	0.73%
2024/03/28	33	147.88	67.5	147.72	146.50	-34.5	2,795	-1.23%
2024/03/27	43	151.48	21	152.02	150.50	22	2,763	0.80%
2024/03/26	285	153.49	63	153.85	147.50	222	2,721	8.16%	大買/鉅額交易
2024/03/25	46	152.38	12	148.58	150.00	34	2,603	1.31%
2024/03/22	5	147.80	17	147.15	146.00	-12	2,586	-0.46%
2024/03/21	7	150.50	26	148.77	148.50	-19	2,577	-0.74%
2024/03/20	5	150.70	87	148.39	146.50	-82	2,573	-3.19%
2024/03/19	11	149.32	6.2	147.61	147.50	4.8	2,578	0.19%
2024/03/18	66.2	145.06	3	143.83	144.50	63.2	2,541	2.49%
2024/03/15	10	139.75	19	140.21	140.00	-9	2,510	-0.36%
2024/03/14	55.6	147.69	69.6	145.71	147.00	-14	2,454	-0.57%
2024/03/13	195	163.11	61.2	159.47	150.00	133.8	2,367	5.65%	大買/鉅額交易
2024/03/12	120	165.59	31	165.50	166.50	89	2,266	3.93%	大買/
2024/03/11	26.2	152.91	14.2	150.38	157.50	12	2,162	0.56%
2024/03/08	89	162.25	50.2	160.87	151.00	38.8	2,084	1.86%
2024/03/07	105.2	164.86	133.2	163.98	167.50	-28	1,987	-1.41%	大買/大賣/
2024/03/06	11.2	154.71	58	154.95	157.00	-46.8	1,760	-2.66%
2024/03/05	86	143.66	11	145.00	143.00	75	1,688	4.44%
2024/03/04	149.2	142.35	117	145.06	144.50	32.2	1,641	1.96%	大買/大賣/
2024/03/01	5	129.30	56	131.08	134.00	-51	1,525	-3.34%
2024/02/29	206	128.39	55	123.62	132.00	151	1,477	10.22%	大買/鉅額交易
2024/02/27	118	121.25	395	119.65	121.50	-277	1,401	-19.77%	大買/大賣/鉅額交易
2024/02/26	429	125.67	39	123.59	123.50	390	1,350	28.88%	大買/鉅額交易
2024/02/23	15	118.47	30	119.28	119.00	-15	1,260	-1.19%
2024/02/22	2	117.00	4	117.25	117.00	-2	1,218	-0.16%
2024/02/21	22	117.45	3	117.67	116.00	19	1,198	1.59%
2024/02/20	2	119.75	1	120.00	119.00	1	1,182	0.08%
2024/02/19	8	121.63	5	122.50	121.50	3	1,174	0.26%
2024/02/16	17	122.41	43	120.50	120.50	-26	1,150	-2.26%
2024/02/15	152	120.67	60	121.21	123.50	92	1,125	8.17%	大買/
2024/02/05	61	117.58	36	117.04	117.50	25	1,049	2.38%
2024/02/02	22	111.93	6	111.83	112.00	16	991	1.61%
2024/02/01	4	110.13	6	109.42	111.50	-2	965	-0.21%
2024/01/31	2	108.00	2	108.50	107.00	0	932	0.00%
2024/01/30	2	109.25	2	110.25	107.50	0	918	0.00%
2024/01/29	12	108.75	7	110.36	109.50	5	902	0.55%
2024/01/26	21	109.38	6	109.00	108.00	15	872	1.72%
2024/01/25	74	108.99	1	107.50	107.50	73	843	8.65%
2024/01/24	49	114.79	14	113.25	109.00	35	793	4.41%
2024/01/23	20	105.03	14	104.34	108.00	6	619	0.97%
2024/01/22	0	0.00	1	98.10	98.30	-1	555	-0.18%
2024/01/19	5	96.48	7	96.76	97.00	-2	552	-0.36%
2024/01/18	9	97.01	6	97.33	95.90	3	555	0.54%
2024/01/17	10	97.14	3	98.13	96.50	7	557	1.26%
2024/01/16	8	98.14	4	98.55	98.30	4	555	0.72%
2024/01/15	2	99.40	2	99.05	99.70	0	558	0.00%
2024/01/12	9	98.74	1	98.80	97.80	8	570	1.40%
2024/01/11	10	97.96	2	97.80	98.50	8	579	1.38%
2024/01/10	5	99.06	3	99.53	98.40	2	596	0.34%
2024/01/09	7	100.54	3	100.50	100.00	4	605	0.66%
2024/01/08	4	101.25	3	102.00	101.00	1	614	0.16%
2024/01/05	5	100.60	6	100.17	102.50	-1	620	-0.16%
2024/01/04	9	99.32	1	101.50	98.40	8	631	1.27%
2024/01/03	6	102.83	0	0.00	101.50	6	636	0.94%
2024/01/02	1	103.00	6	103.00	103.50	-5	614	-0.81%
2023/12/29	0	0.00	1	98.30	99.30	-1	589	-0.17%
2023/12/27	3	99.87	0	0.00	99.90	3	609	0.49%
2023/12/26	1	97.20	0	0.00	97.00	1	622	0.16%
2023/12/20	60	95.59	0	0.00	95.00	60	652	9.19%
2023/12/15	3	99.53	0	0.00	98.10	3	657	0.46%
2023/12/13	11	94.55	1	94.60	94.10	10	651	1.54%
2023/12/07	2	95.60	0	0.00	95.20	2	651	0.31%
2023/12/06	8	96.25	0	0.00	97.00	8	651	1.23%
2023/11/22	2	99.80	0	0.00	100.00	2	712	0.28%
2023/11/16	0	0.00	17	96.36	97.50	-17	712	-2.39%
2023/11/15	0	0.00	43	95.61	95.30	-43	727	-5.91%
2023/11/09	60	94.98	0	0.00	93.30	60	793	7.56%
2023/10/25	7	93.54	0	0.00	93.00	7	949	0.74%
2023/10/24	6	93.58	0	0.00	93.70	6	964	0.62%
2023/10/19	0	0.00	265	93.93	93.80	-265	1,004	-26.39%	大賣/鉅額交易
2023/10/18	0	0.00	16	95.43	94.70	-16	1,014	-1.58%
2023/10/17	0	0.00	68	100.07	98.00	-68	1,003	-6.78%
2023/10/16	0	0.00	200	100.03	100.00	-200	1,010	-19.79%	大賣/鉅額交易
2023/10/13	6	105.08	0	0.00	102.50	6	1,039	0.58%
2023/10/12	6	103.33	23	101.54	103.50	-17	1,083	-1.57%
2023/10/04	1	107.00	0	0.00	107.00	1	1,203	0.08%
2023/10/02	23	110.85	0	0.00	109.00	23	1,366	1.68%
2023/09/20	0	0.00	20	108.00	105.00	-20	1,445	-1.38%
2023/09/19	0	0.00	20	109.50	108.50	-20	1,445	-1.38%
2023/09/18	0	0.00	60	108.67	108.50	-60	1,427	-4.20%
2023/09/08	16	105.25	0	0.00	105.50	16	1,436	1.11%
2023/09/06	0	0.00	31	116.02	112.00	-31	1,398	-2.22%
2023/09/05	1	116.50	40	117.25	116.50	-39	1,382	-2.82%
2023/08/24	5	115.00	0	0.00	114.00	5	1,392	0.36%
2023/08/22	30	112.85	0	0.00	113.00	30	1,392	2.15%
2023/08/21	2	112.75	0	0.00	113.50	2	1,383	0.14%
2023/08/18	28	116.57	0	0.00	113.00	28	1,367	2.05%
2023/08/15	0	0.00	1	112.50	113.00	-1	1,308	-0.08%
2023/08/09	20	122.00	0	0.00	122.50	20	1,388	1.44%
2023/08/02	0	0.00	19	125.66	126.00	-19	1,359	-1.40%
2023/08/01	0	0.00	315	129.74	131.00	-315	1,332	-23.64%	大賣/鉅額交易
2023/07/31	10	132.45	23	129.93	132.50	-13	1,304	-1.00%
2023/07/27	26	148.52	4	149.00	146.50	22	1,225	1.80%
2023/07/26	1	149.50	10	150.00	151.00	-9	1,206	-0.75%
2023/07/25	1	144.50	0	0.00	144.50	1	1,170	0.09%
2023/07/24	23	142.85	0	0.00	143.00	23	1,160	1.98%
2023/07/21	0	0.00	1	146.50	145.00	-1	1,149	-0.09%
2023/07/20	0	0.00	15	144.50	147.00	-15	1,140	-1.32%
2023/07/19	55	147.45	55	145.96	144.50	0	1,130	0.00%
2023/07/18	154	150.29	10	149.50	146.00	144	1,158	12.43%	大買/鉅額交易
2023/07/17	3	148.00	40	152.75	153.50	-37	1,158	-3.19%
2023/07/14	26	146.98	3	145.00	143.50	23	1,110	2.07%
2023/07/13	0	0.00	1	146.50	142.50	-1	1,069	-0.09%
2023/07/12	0	0.00	91	141.95	145.50	-91	1,043	-8.72%
2023/07/11	37	143.50	1	146.00	145.50	36	1,009	3.57%
2023/07/10	64	143.80	10	142.50	142.50	54	961	5.62%
2023/07/07	15	137.70	2	140.50	136.00	13	898	1.45%
2023/07/06	7	125.00	37	131.09	133.00	-30	824	-3.64%
2023/07/05	53	123.45	60	124.89	124.50	-7	768	-0.91%
2023/07/03	56	119.60	45	119.04	119.00	11	713	1.54%
2023/06/30	84	110.70	0	0.00	110.50	84	684	12.27%
2023/06/28	2	111.50	58	110.59	112.00	-56	673	-8.31%
2023/06/27	2	103.50	1	106.50	106.50	1	656	0.15%
2023/06/26	5	108.50	29	108.00	107.50	-24	642	-3.73%
2023/06/21	4	110.50	30	109.83	110.00	-26	640	-4.06%
2023/06/20	39	110.36	53	109.03	108.00	-14	632	-2.21%
2023/06/19	38	107.83	0	0.00	108.00	38	617	6.16%
2023/06/16	0	0.00	11	104.50	104.00	-11	604	-1.82%
2023/06/13	5	101.00	0	0.00	103.00	5	583	0.86%
2023/06/07	0	0.00	20	103.50	105.00	-20	558	-3.58%
2023/06/02	0	0.00	20	100.75	101.00	-20	545	-3.66%
2023/05/22	0	0.00	7	97.10	97.50	-7	517	-1.35%
2023/05/19	1	97.90	0	0.00	97.80	1	514	0.19%
2023/05/18	1	103.00	54.2	103.00	99.60	-53.2	506	-10.51%
2023/05/17	1.2	102.00	7	100.93	99.10	-5.8	466	-1.24%
2023/05/16	3	94.40	0	0.00	95.10	3	414	0.72%
2023/05/15	3	91.70	0	0.00	92.70	3	395	0.76%
2023/05/03	0	0.00	5	89.96	89.80	-5	397	-1.26%
2023/05/02	2	90.00	1	90.30	90.10	1	398	0.25%
2023/04/28	3	88.90	0	0.00	89.60	3	397	0.75%
2023/04/27	10	86.94	1	85.80	87.60	9	386	2.33%
2023/04/26	1	85.60	3	84.50	85.60	-2	382	-0.52%
2023/04/25	0	0.00	1	89.80	86.30	-1	380	-0.26%
2023/04/24	1	89.50	3	90.60	90.20	-2	366	-0.55%
2023/04/20	9	96.22	9	96.29	94.50	0	311	0.00%
2023/04/19	3	91.80	0	0.00	90.80	3	266	1.13%
2023/04/18	0	0.00	3	91.30	89.40	-3	257	-1.16%
2023/04/17	24	90.03	54	90.87	91.50	-30	251	-11.92%
2023/04/13	1	90.20	22	90.26	89.10	-21	238	-8.81%
2023/04/12	23	92.22	0	0.00	90.60	23	232	9.90%
2023/04/07	19	86.75	0	0.00	86.20	19	178	10.62%
2023/03/29	1	82.40	0	0.00	82.40	1	177	0.56%
2023/02/15	50	78.89	0	0.00	78.30	50	164	30.35%
2022/12/15	100	73.60	0	0.00	73.00	100	162	61.53%
2022/12/14	50	73.45	0	0.00	73.40	50	159	31.36%
2022/12/13	50	70.83	0	0.00	71.00	50	149	33.50%
2022/11/21	5	68.40	0	0.00	68.50	5	147	3.38%
2022/11/18	5	67.36	0	0.00	67.30	5	147	3.39%
2022/11/15	1	65.60	0	0.00	66.20	1	145	0.69%
2022/11/11	2	62.40	0	0.00	62.50	2	152	1.31%
2022/11/10	2	61.00	0	0.00	61.50	2	155	1.28%
2022/11/08	4	62.50	0	0.00	61.70	4	158	2.53%
2022/11/07	9	61.79	0	0.00	61.70	9	158	5.69%
2022/11/01	5	58.30	0	0.00	58.50	5	179	2.79%
2022/09/26	10	66.30	0	0.00	66.00	10	259	3.85%
2022/09/20	13	70.85	0	0.00	71.00	13	273	4.76%
2022/09/15	10	71.48	0	0.00	71.30	10	277	3.60%
2022/09/06	10	70.58	0	0.00	70.20	10	289	3.46%
2022/09/02	12	71.71	0	0.00	71.50	12	292	4.11%
2022/07/14	0	0.00	1	71.40	70.60	-1	238	-0.42%
2022/04/15	0	0.00	1	106.50	106.50	-1	642	-0.16%
2022/03/18	50	113.25	150	113.23	115.00	-100	1,553	-6.44%	大賣/
2022/03/09	0	0.00	1	112.50	115.00	-1	1,802	-0.06%
2022/03/07	0	0.00	1	115.00	113.50	-1	1,816	-0.06%
2022/03/04	1	122.00	0	0.00	117.50	1	1,814	0.06%
2022/02/24	2	120.25	40	120.00	118.50	-38	1,830	-2.08%
2022/02/11	0	0.00	10	131.05	132.00	-10	1,900	-0.53%
2022/02/10	4	134.00	20	133.75	133.50	-16	1,920	-0.83%
2022/02/09	9	133.44	0	0.00	130.50	9	1,943	0.46%
2022/01/24	20	121.50	260	121.73	122.50	-240	1,887	-12.72%	大賣/鉅額交易
2022/01/21	0	0.00	180	124.62	124.00	-180	1,865	-9.65%	大賣/鉅額交易
2022/01/20	0	0.00	10	128.00	127.00	-10	1,857	-0.54%
2022/01/11	0	0.00	3	139.17	137.00	-3	1,733	-0.17%
2022/01/10	1	139.50	5	138.20	139.50	-4	1,707	-0.23%
2022/01/07	44	137.25	17	141.26	137.50	27	1,668	1.62%
2022/01/06	0	0.00	21	146.90	149.50	-21	1,595	-1.32%
2022/01/05	53	152.44	27	153.50	150.00	26	1,555	1.67%
2022/01/04	13	162.19	25	157.20	156.00	-12	1,503	-0.80%
2022/01/03	905	151.15	5	155.00	155.50	900	1,389	64.75%	大買/鉅額交易
2021/12/30	27	149.93	2	149.25	154.00	25	1,251	2.00%
2021/12/28	10	138.50	10	140.00	138.50	0	1,035	0.00%
2021/12/27	1	138.00	68	140.60	136.00	-67	974	-6.88%
2021/12/24	3	130.50	57	131.59	134.00	-54	869	-6.21%
2021/12/17	2	128.50	35	124.17	126.00	-33	802	-4.11%
2021/12/16	100	128.50	10	127.00	128.00	90	785	11.45%
2021/12/15	0	0.00	60	134.75	133.00	-60	751	-7.98%
2021/12/14	1	128.00	9	128.94	127.00	-8	713	-1.12%
2021/12/13	4	132.13	6	132.50	131.50	-2	697	-0.29%
2021/12/10	7	133.43	1	132.50	134.00	6	682	0.88%
2021/12/09	4	134.75	6	137.08	133.50	-2	664	-0.30%
2021/12/08	8	137.00	124	137.02	139.00	-116	632	-18.35%	大賣/鉅額交易
2021/12/07	58	131.80	20	132.88	134.50	38	591	6.42%
2021/12/06	149	129.61	15	124.97	129.50	134	536	24.98%	大買/鉅額交易
2021/12/03	62	126.44	0	0.00	127.50	62	461	13.43%
2021/11/30	0	0.00	15	114.00	115.00	-15	372	-4.02%
2021/11/29	15	113.00	0	0.00	112.00	15	365	4.10%
2021/11/16	0	0.00	40	121.50	116.50	-40	292	-13.70%
2021/11/12	0	0.00	81	109.28	107.00	-81	242	-33.41%
2021/11/11	1	109.50	1	110.50	111.00	0	232	0.00%
2021/11/10	1	113.00	0	0.00	109.50	1	223	0.45%
2021/11/09	20	105.28	0	0.00	110.50	20	209	9.53%
2021/11/08	120	104.89	0	0.00	105.50	120	182	65.73%	大買/鉅額交易
2021/09/17	0	0.00	10	89.41	89.50	-10	221	-4.51%
2021/07/14	0	0.00	10	92.60	92.60	-10	212	-4.70%
2021/07/09	0	0.00	40	92.00	92.40	-40	202	-19.73%
2021/07/02	10	92.00	0	0.00	89.80	10	194	5.15%
2021/06/07	0	0.00	12	87.99	88.00	-12	181	-6.62%
2021/05/18	3	85.30	0	0.00	85.80	3	232	1.29%
2021/05/17	1	84.60	0	0.00	82.70	1	240	0.42%
2021/05/13	1	84.50	0	0.00	83.80	1	237	0.42%
2021/05/05	5	90.00	0	0.00	89.70	5	215	2.32%
2021/05/04	1	90.20	0	0.00	90.20	1	214	0.47%
2021/04/29	1	94.60	0	0.00	94.30	1	229	0.44%
2021/04/26	55	95.46	0	0.00	95.70	55	224	24.55%
2021/04/22	0	0.00	1	93.70	92.70	-1	217	-0.46%
2021/04/20	1	93.50	0	0.00	93.50	1	215	0.46%
2021/04/19	0	0.00	1	93.60	93.30	-1	215	-0.46%
2021/04/16	1	93.10	0	0.00	93.00	1	215	0.46%
2021/04/15	1	92.50	1	92.10	92.30	0	216	0.00%
2021/04/14	1	91.50	0	0.00	91.30	1	215	0.46%
2021/04/13	1	94.70	0	0.00	92.60	1	214	0.47%
2021/03/15	0	0.00	1	91.00	91.10	-1	189	-0.53%
2021/03/11	1	90.60	0	0.00	90.60	1	188	0.53%
2021/03/03	1	92.50	0	0.00	92.40	1	180	0.56%
2021/02/26	0	0.00	1	89.70	90.90	-1	172	-0.58%
2021/02/24	0	0.00	1	91.90	91.50	-1	164	-0.61%
2021/02/22	0	0.00	10	89.12	89.40	-10	153	-6.53%
2021/02/18	1	87.60	0	0.00	87.70	1	148	0.67%
2021/02/05	1	84.90	0	0.00	86.00	1	137	0.73%
2021/02/04	40	84.48	1	84.70	84.30	39	136	28.54%
2021/02/02	2	83.00	1	82.80	82.80	1	137	0.73%
2021/02/01	3	83.03	0	0.00	82.50	3	140	2.13%
2021/01/29	0	0.00	3	82.90	82.40	-3	141	-2.12%
2021/01/25	1	84.20	0	0.00	84.30	1	138	0.72%
2021/01/20	1	82.80	17	83.03	82.00	-16	112	-14.27%
2021/01/19	0	0.00	18	84.02	83.80	-18	109	-16.41%
2021/01/13	3	84.97	0	0.00	85.20	3	109	2.74%
2021/01/08	1	85.50	0	0.00	84.80	1	107	0.93%
2021/01/07	3	84.97	1	84.70	85.00	2	106	1.88%
2020/12/18	20	88.97	0	0.00	87.20	20	100	19.84%
2020/12/17	0	0.00	2	85.50	85.50	-2	94	-2.11%
2020/12/16	2	85.25	0	0.00	85.50	2	93	2.13%
2020/12/15	0	0.00	1	85.30	85.90	-1	93	-1.07%
2020/12/14	2	85.30	1	86.30	86.20	1	93	1.06%
2020/12/11	7	83.70	0	0.00	83.80	7	88	7.89%
2020/12/09	11	85.50	0	0.00	85.50	11	88	12.47%
2020/12/07	0	0.00	2	85.60	84.90	-2	88	-2.26%
2020/12/01	0	0.00	2	82.65	83.80	-2	94	-2.11%
2020/11/23	2	82.80	0	0.00	83.00	2	105	1.90%
2020/11/19	1	82.30	1	82.00	82.10	0	103	0.00%
2020/11/13	1	80.70	0	0.00	80.50	1	109	0.91%
2020/11/12	1	80.70	1	80.50	80.50	0	113	0.00%
2020/11/11	3	80.50	0	0.00	80.30	3	116	2.57%
2020/11/09	1	80.70	0	0.00	79.20	1	116	0.86%
2020/11/05	0	0.00	2	80.40	80.40	-2	117	-1.71%
2020/10/22	3	80.60	1	80.40	80.50	2	141	1.41%
2020/10/21	0	0.00	5	80.70	81.30	-5	151	-3.31%
2020/10/19	31	81.29	0	0.00	81.90	31	157	19.66%
2020/10/13	0	0.00	1	81.20	81.40	-1	164	-0.61%
2020/10/12	60	81.30	0	0.00	81.40	60	166	35.97%
2020/10/05	2	80.60	0	0.00	80.50	2	175	1.14%
2020/09/29	3	79.90	0	0.00	80.20	3	195	1.53%
2020/09/24	0	0.00	2	80.00	80.50	-2	210	-0.95%
2020/09/23	0	0.00	26	81.27	81.50	-26	208	-12.44%
2020/09/22	0	0.00	3	82.03	82.00	-3	210	-1.43%
2020/09/21	0	0.00	1	82.60	82.90	-1	210	-0.47%
2020/09/18	0	0.00	50	82.64	83.00	-50	211	-23.68%
2020/09/17	0	0.00	46	82.83	82.60	-46	211	-21.80%
2020/09/16	0	0.00	2	83.60	83.40	-2	210	-0.95%
2020/09/11	2	83.60	0	0.00	83.50	2	214	0.93%
2020/09/09	0	0.00	2	83.25	83.50	-2	214	-0.93%
2020/09/03	40	84.48	1	83.80	85.70	39	212	18.37%
2020/08/26	0	0.00	10	83.60	83.40	-10	211	-4.72%
2020/08/24	39	82.77	1	82.70	82.60	38	214	17.72%
2020/08/20	0	0.00	13	82.28	81.00	-13	216	-6.00%
2020/08/19	1	84.50	3	84.77	84.30	-2	213	-0.94%
2020/08/18	55	86.39	0	0.00	85.90	55	217	25.27%
2020/08/17	5	84.04	10	83.60	87.60	-5	216	-2.31%
2020/08/14	0	0.00	23	83.98	84.10	-23	215	-10.68%
2020/08/13	1	84.00	21	84.01	83.90	-20	215	-9.27%
2020/08/11	0	0.00	1	85.60	85.00	-1	218	-0.46%
2020/08/10	2	87.10	20	86.66	86.50	-18	221	-8.14%
2020/08/06	4	88.80	31	89.16	88.70	-27	221	-12.17%
2020/08/04	4	88.48	2	88.30	88.40	2	225	0.89%
2020/08/03	6	88.00	0	0.00	88.10	6	226	2.65%
2020/07/31	0	0.00	1	88.50	88.50	-1	228	-0.44%
2020/07/29	1	87.70	17	87.95	87.70	-16	232	-6.89%
2020/07/28	3	89.63	23	90.02	87.70	-20	234	-8.53%
2020/07/24	0	0.00	1	87.60	87.60	-1	226	-0.44%
2020/07/23	0	0.00	5	87.94	87.80	-5	226	-2.21%
2020/07/22	15	87.71	0	0.00	87.80	15	227	6.58%
2020/07/21	7	87.09	0	0.00	87.90	7	228	3.07%
2020/07/16	0	0.00	6	86.88	87.40	-6	233	-2.57%
2020/07/15	4	86.25	0	0.00	86.00	4	233	1.71%
2020/07/13	1	86.50	0	0.00	86.80	1	240	0.42%
2020/07/10	0	0.00	4	86.30	86.10	-4	242	-1.65%
2020/07/07	1	91.10	0	0.00	91.20	1	226	0.44%
2020/07/06	5	91.00	0	0.00	91.00	5	222	2.25%
2020/07/03	12	91.16	0	0.00	91.40	12	221	5.42%
2020/07/02	0	0.00	1	91.20	91.20	-1	231	-0.43%
2020/06/29	0	0.00	1	89.70	89.50	-1	239	-0.42%
2020/06/23	10	90.90	0	0.00	90.80	10	250	3.99%
2020/06/22	20	91.25	0	0.00	90.50	20	255	7.81%
2020/06/19	10	90.69	6	90.15	90.20	4	263	1.52%
2020/06/18	20	89.45	3	88.60	89.80	17	266	6.37%
2020/06/16	1	88.40	0	0.00	88.30	1	279	0.36%
2020/06/15	0	0.00	1	87.80	87.20	-1	304	-0.33%
2020/06/12	1	87.00	2	86.70	88.30	-1	313	-0.32%
2020/06/01	1	88.30	5	88.18	89.10	-4	341	-1.17%
2020/05/29	3	87.70	0	0.00	88.10	3	340	0.88%
2020/05/25	0	0.00	30	86.67	88.90	-30	339	-8.83%
2020/05/22	1	86.40	9	87.52	86.40	-8	336	-2.38%
2020/05/20	4	87.23	5	87.10	86.70	-1	332	-0.30%
2020/05/19	2	86.60	5	86.20	87.60	-3	331	-0.90%
2020/05/18	0	0.00	13	84.86	85.20	-13	328	-3.96%
2020/05/14	0	0.00	5	87.28	85.50	-5	322	-1.55%
2020/05/13	0	0.00	10	87.30	87.90	-10	317	-3.15%
2020/04/27	0	0.00	10	80.97	82.40	-10	318	-3.13%
2020/04/24	0	0.00	20	80.02	80.40	-20	316	-6.31%
2020/04/22	22	80.10	0	0.00	80.20	22	314	7.00%
2020/04/21	0	0.00	6	81.23	78.90	-6	313	-1.92%
2020/04/20	28	81.54	0.1	82.80	81.80	27.9	307	9.08%
2020/04/17	100	80.87	0	0.00	80.50	100	306	32.60%
2020/04/14	1	76.90	0	0.00	77.20	1	298	0.34%
2020/04/10	1	75.00	1	75.00	76.00	0	297	0.00%
2020/03/26	0	0.00	50	69.23	69.50	-50	272	-18.35%
2020/03/24	28	66.94	0	0.00	67.20	28	276	10.14%
2020/03/18	0	0.00	100	70.53	68.10	-100	280	-35.67%
2020/03/12	0	0.00	5	80.56	79.20	-5	327	-1.53%
2020/03/11	0	0.00	3	85.23	83.70	-3	319	-0.94%
2020/03/10	1	83.00	1	83.20	85.70	0	320	0.00%
2020/03/09	2	85.00	0	0.00	84.80	2	318	0.63%
2020/03/06	1	86.90	1	87.20	87.10	0	314	0.00%
2020/03/03	0	0.00	1	85.60	85.30	-1	311	-0.32%
2020/02/25	1	85.00	0	0.00	86.00	1	328	0.30%
2020/02/06	1	85.70	1	86.60	86.50	0	363	0.00%
2020/02/05	1	83.60	1	85.50	85.50	0	363	0.00%
2020/02/04	0	0.00	1	85.00	85.30	-1	363	-0.28%
2020/02/03	1	82.50	0	0.00	85.00	1	364	0.27%
2020/01/30	0	0.00	1	83.00	83.00	-1	363	-0.28%
2020/01/17	0	0.00	1	90.30	90.30	-1	359	-0.28%
2020/01/16	0	0.00	1	90.50	90.50	-1	361	-0.28%
2020/01/10	1	90.00	1	90.50	90.00	0	369	0.00%
2020/01/08	0	0.00	2	89.10	88.70	-2	376	-0.53%
2020/01/06	10	89.30	0	0.00	90.00	10	380	2.63%
2020/01/03	1	88.70	1	90.70	90.50	0	380	0.00%
2019/12/31	0	0.00	2	90.65	90.60	-2	403	-0.50%
2019/12/30	20	91.40	14	91.14	91.00	6	403	1.49%
2019/12/27	0	0.00	3	93.00	92.00	-3	402	-0.75%
2019/12/26	6	92.53	0	0.00	92.70	6	400	1.50%
2019/12/25	72	91.20	0	0.00	91.50	72	396	18.16%
2019/12/23	1	90.50	0	0.00	90.50	1	397	0.25%
2019/12/20	3	91.40	9	91.92	91.00	-6	399	-1.50%
2019/12/19	6	93.70	2	91.90	93.30	4	399	1.00%
2019/12/18	8	92.50	0	0.00	92.00	8	400	2.00%
2019/12/17	0	0.00	10	92.09	92.50	-10	395	-2.53%
2019/12/16	13	92.68	1	92.60	92.60	12	390	3.07%
2019/12/13	7	92.07	21	92.94	91.00	-14	383	-3.65%
2019/12/12	24	91.54	3	91.77	92.00	21	362	5.79%
2019/12/11	5	87.52	12	86.68	88.30	-7	329	-2.13%
2019/12/10	11	85.68	0	0.00	86.30	11	327	3.36%
2019/12/09	0	0.00	3	82.10	84.00	-3	317	-0.94%
2019/12/06	13	83.59	2	83.60	83.50	11	312	3.52%
2019/11/28	0	0.00	7	84.19	84.10	-7	319	-2.19%
2019/11/27	27	84.17	0	0.00	84.00	27	319	8.46%
2019/11/26	0	0.00	11	84.01	83.30	-11	322	-3.41%
2019/11/25	14	85.36	1	84.10	84.10	13	321	4.04%
2019/11/22	1	81.00	1	82.70	82.60	0	308	0.00%
2019/11/21	0	0.00	1	80.40	80.40	-1	310	-0.32%
2019/11/14	14	80.70	0	0.00	80.50	14	328	4.26%
2019/11/13	6	81.10	0	0.00	81.10	6	332	1.80%
2019/11/12	1	81.60	3	80.80	81.60	-2	350	-0.57%
2019/11/07	1	81.80	0	0.00	81.80	1	378	0.26%
2019/11/06	0	0.00	1	82.00	82.00	-1	399	-0.25%
2019/11/05	0	0.00	1	83.90	83.30	-1	387	-0.26%
2019/11/04	0	0.00	1	85.10	85.10	-1	396	-0.25%
2019/11/01	3	84.20	40	83.93	84.00	-37	436	-8.47%
2019/10/31	1	84.10	2	83.80	84.00	-1	451	-0.22%
2019/10/28	1	85.10	1	84.20	84.00	0	488	0.00%
2019/10/25	0	0.00	9	85.40	85.40	-9	537	-1.67%
2019/10/23	0	0.00	20	86.30	86.10	-20	556	-3.59%
2019/10/22	0	0.00	1	86.40	86.10	-1	560	-0.18%
2019/10/21	2	86.10	22	86.42	86.10	-20	562	-3.56%
2019/10/18	0	0.00	1	86.50	86.50	-1	578	-0.17%
2019/10/17	1	85.90	26	85.45	85.50	-25	577	-4.33%
2019/10/16	0	0.00	1	84.20	83.90	-1	579	-0.17%
2019/10/15	1	84.70	6	84.33	84.30	-5	581	-0.86%
2019/10/14	2	84.95	0	0.00	85.00	2	595	0.34%
2019/10/09	0	0.00	1	84.00	83.80	-1	611	-0.16%
2019/10/08	1	83.90	0	0.00	83.60	1	621	0.16%
2019/10/07	7	84.64	15	85.31	83.90	-8	648	-1.23%
2019/10/04	0	0.00	4	87.60	87.60	-4	683	-0.59%
2019/10/01	0	0.00	1	88.10	88.00	-1	739	-0.14%
2019/09/27	1	88.20	20	87.30	87.20	-19	744	-2.55%
2019/09/25	15	88.30	7	88.33	88.90	8	753	1.06%
2019/09/24	0	0.00	3	89.33	89.90	-3	753	-0.40%
2019/09/23	10	90.90	2	90.90	90.30	8	747	1.07%
2019/09/20	0	0.00	25	92.78	92.20	-25	740	-3.38%
2019/09/19	6	92.12	5	92.70	92.00	1	742	0.13%
2019/09/18	6	92.95	0	0.00	92.70	6	742	0.81%
2019/09/17	1	93.00	0	0.00	92.60	1	748	0.13%
2019/09/16	30	91.92	1	92.50	92.50	29	757	3.83%
2019/09/12	35	93.96	8	94.46	94.20	27	759	3.56%
2019/09/11	23	95.52	0	0.00	95.20	23	763	3.01%
2019/09/09	4	95.00	0	0.00	95.50	4	775	0.52%
2019/09/05	0	0.00	9	96.79	96.60	-9	801	-1.12%
2019/09/04	9	96.62	0	0.00	97.20	9	815	1.10%
2019/09/03	2	96.00	0	0.00	95.80	2	829	0.24%
2019/09/02	3	95.90	0	0.00	95.70	3	836	0.36%
2019/08/30	2	95.40	0	0.00	95.30	2	845	0.24%
2019/08/29	0	0.00	10	95.69	95.00	-10	853	-1.17%
2019/08/28	8	95.91	6	95.42	96.10	2	852	0.23%
2019/08/27	1	94.60	0	0.00	94.10	1	853	0.12%
2019/08/26	3	94.03	3	93.87	93.80	0	855	0.00%
2019/08/23	5	96.00	1	97.10	96.00	4	865	0.46%
2019/08/22	14	97.50	5	97.72	96.80	9	868	1.04%
2019/08/21	1	95.00	0	0.00	96.30	1	859	0.12%
2019/08/20	0	0.00	13	95.61	95.20	-13	857	-1.52%
2019/08/19	0	0.00	8	96.11	95.60	-8	858	-0.93%
2019/08/16	1	96.50	0	0.00	96.50	1	857	0.12%
2019/08/15	20	94.91	12	94.91	95.30	8	855	0.94%
2019/08/14	6	97.47	4	97.10	97.00	2	839	0.24%
2019/08/13	5	98.02	3	96.27	95.60	2	830	0.24%
2019/08/12	19	98.93	6	99.03	97.80	13	825	1.58%
2019/08/08	43	96.39	29	96.67	97.80	14	811	1.72%
2019/08/07	23	97.18	3	98.00	97.30	20	791	2.53%
2019/08/06	0	0.00	4	95.03	96.50	-4	786	-0.51%
2019/08/05	7	102.14	5	99.32	97.50	2	777	0.26%
2019/08/02	8	97.60	27	98.10	98.00	-19	736	-2.58%
2019/08/01	4	97.93	2	99.20	97.30	2	727	0.27%
2019/07/31	0	0.00	1	97.00	97.80	-1	722	-0.14%
2019/07/30	2	97.95	28	99.98	97.80	-26	722	-3.60%
2019/07/29	33	100.41	0	0.00	102.00	33	702	4.70%
2019/07/26	0	0.00	4	95.55	95.70	-4	653	-0.61%
2019/07/25	1	94.20	0	0.00	94.20	1	646	0.15%
2019/07/24	2	93.85	0	0.00	93.70	2	650	0.31%
2019/07/23	3	92.70	0	0.00	92.70	3	655	0.46%
2019/07/22	0	0.00	17	94.14	92.40	-17	666	-2.55%
2019/07/19	14	92.44	3	91.80	93.00	11	656	1.68%
2019/07/18	32	91.26	0	0.00	91.00	32	655	4.88%
2019/07/17	14	93.01	1	92.70	92.70	13	653	1.99%
2019/07/16	17	92.70	0	0.00	93.10	17	660	2.57%
2019/07/15	2	95.15	0	0.00	95.00	2	654	0.31%
2019/07/12	3	94.43	1	94.30	95.10	2	661	0.30%
2019/07/11	1	96.00	15	95.81	95.20	-14	663	-2.11%
2019/07/10	8	94.20	46	94.58	94.50	-38	647	-5.87%
2019/07/09	0	0.00	7	90.76	90.70	-7	596	-1.17%
2019/07/08	9	90.50	42	89.68	91.20	-33	607	-5.43%
2019/07/05	1	88.00	9	87.98	88.10	-8	594	-1.35%
2019/07/04	4	86.30	4	85.90	86.30	0	590	0.00%
2019/07/02	0	0.00	4	86.45	86.50	-4	598	-0.67%
2019/07/01	4	86.20	1	86.50	86.50	3	596	0.50%
2019/06/28	0	0.00	1	84.10	84.10	-1	604	-0.17%
2019/06/27	2	84.25	0	0.00	84.70	2	623	0.32%
2019/06/26	0	0.00	1	84.40	84.40	-1	622	-0.16%
2019/06/24	0	0.00	2	86.80	86.70	-2	647	-0.31%
2019/06/21	1	87.90	0	0.00	87.90	1	644	0.16%
2019/06/20	1	86.00	1	84.80	86.00	0	648	0.00%
2019/06/19	15	84.21	0	0.00	84.60	15	669	2.24%
2019/06/18	9	81.70	55	81.55	81.90	-46	669	-6.88%
2019/06/17	20	82.20	2	82.00	82.50	18	695	2.59%
2019/06/14	0	0.00	2	83.30	83.30	-2	702	-0.28%
2019/06/13	0	0.00	21	84.52	84.00	-21	708	-2.96%
2019/06/12	23	89.56	0	0.00	90.00	23	698	3.29%
2019/06/11	0	0.00	10	88.70	88.70	-10	703	-1.42%
2019/06/10	10	87.69	0	0.00	87.80	10	735	1.36%
2019/06/06	0	0.00	4	86.90	86.80	-4	747	-0.54%
2019/06/05	1	87.20	15	86.69	87.50	-14	762	-1.84%
2019/06/04	0	0.00	5	87.12	86.60	-5	813	-0.61%
2019/06/03	10	86.39	1	86.50	86.50	9	825	1.09%
2019/05/31	9	87.24	1	86.70	87.20	8	836	0.96%
2019/05/30	1	87.70	2	86.70	87.00	-1	844	-0.12%
2019/05/29	3	88.73	1	89.00	88.30	2	865	0.23%
2019/05/24	0	0.00	1	86.00	86.00	-1	1,035	-0.10%
2019/05/22	1	88.30	1	87.00	87.00	0	1,109	0.00%
2019/05/21	2	87.30	0	0.00	87.30	2	1,242	0.16%
2019/05/20	16	84.67	1	85.30	84.70	15	1,369	1.10%
2019/05/17	0	0.00	1	85.50	85.50	-1	1,384	-0.07%
2019/05/16	2	88.25	1	89.90	88.90	1	1,383	0.07%
2019/05/15	2	89.65	14	90.86	89.10	-12	1,384	-0.87%
2019/05/14	27	87.52	0	0.00	90.00	27	1,394	1.94%
2019/05/13	14	87.23	0	0.00	88.00	14	1,394	1.00%
2019/05/10	0	0.00	2	89.30	89.40	-2	1,400	-0.14%
2019/05/09	0	0.00	1	89.70	89.70	-1	1,407	-0.07%
2019/05/07	50	92.43	6	92.93	93.00	44	1,440	3.05%
2019/05/06	24	90.40	4	90.58	90.10	20	1,445	1.38%
2019/05/03	4	93.80	16	93.99	94.00	-12	1,470	-0.82%
2019/05/02	17	93.89	0	0.00	93.30	17	1,479	1.15%
2019/04/30	2	91.15	12	93.85	93.10	-10	1,499	-0.67%
2019/04/29	3	90.73	0	0.00	90.70	3	1,541	0.19%
2019/04/26	1	93.40	9	92.67	91.70	-8	1,608	-0.50%
2019/04/25	16	94.24	6	96.27	94.00	10	1,622	0.62%
2019/04/24	11	95.52	2	96.20	95.60	9	1,677	0.54%
2019/04/23	13	95.55	0	0.00	95.70	13	1,683	0.77%
2019/04/22	5	97.84	30	98.21	97.30	-25	1,680	-1.49%
2019/04/19	36	96.39	10	96.50	97.00	26	1,680	1.55%
2019/04/18	3	96.63	389	94.73	93.60	-386	1,676	-23.02%	大賣/鉅額交易
2019/04/17	2	98.75	0	0.00	97.40	2	1,655	0.12%
2019/04/16	1	98.10	43	98.54	97.90	-42	1,642	-2.56%
2019/04/15	5	100.06	0	0.00	100.00	5	1,631	0.31%
2019/04/12	3	100.93	20	100.65	99.10	-17	1,635	-1.04%
2019/04/11	115	103.60	77	103.83	102.00	38	1,620	2.35%	大買/
2019/04/10	61	105.93	7	106.43	105.00	54	1,613	3.35%
2019/04/09	8	107.44	15	107.13	105.00	-7	1,613	-0.43%
2019/04/08	19	107.92	10	106.95	106.50	9	1,624	0.55%
2019/04/03	1	107.00	18	107.44	107.00	-17	1,621	-1.05%
2019/04/02	32	107.66	19	106.16	108.00	13	1,625	0.80%
2019/04/01	19	107.89	3	106.67	106.00	16	1,653	0.97%
2019/03/29	4	105.38	11	105.18	105.50	-7	1,641	-0.43%
2019/03/28	210	106.18	14	105.71	105.00	196	1,658	11.82%	大買/鉅額交易
2019/03/27	13	106.92	12	105.00	107.00	1	1,676	0.06%
2019/03/26	13	103.62	15	104.60	103.50	-2	1,698	-0.12%
2019/03/25	14	103.89	11	103.32	104.00	3	1,705	0.18%
2019/03/22	14	107.25	1	104.50	106.50	13	1,697	0.77%
2019/03/21	18	102.56	3	103.83	104.00	15	1,689	0.89%
2019/03/20	5	103.10	4	105.50	104.00	1	1,704	0.06%
2019/03/19	15	108.00	25	107.90	107.00	-10	1,700	-0.59%
2019/03/18	20	107.78	2	108.50	108.50	18	1,694	1.06%
2019/03/15	4	110.13	15	110.23	107.50	-11	1,683	-0.65%
2019/03/14	26	110.31	38	109.96	109.00	-12	1,668	-0.72%
2019/03/13	34	109.68	14	107.71	109.00	20	1,650	1.21%
2019/03/12	25	107.50	10	107.45	106.00	15	1,600	0.94%
2019/03/11	14	107.61	52	108.29	106.00	-38	1,579	-2.41%
2019/03/08	68	106.65	3	107.50	109.00	65	1,555	4.18%
2019/03/07	8	103.88	14	104.64	103.00	-6	1,496	-0.40%
2019/03/06	9	105.17	24	105.25	104.50	-15	1,478	-1.01%
2019/03/05	25	104.60	10	103.70	104.00	15	1,462	1.03%
2019/03/04	12	104.04	102	103.88	105.00	-90	1,452	-6.19%	大賣/
2019/02/27	24	107.17	4	106.88	108.00	20	1,417	1.41%
2019/02/26	5	109.70	0	0.00	106.50	5	1,381	0.36%
2019/02/25	3	117.50	0	0.00	118.00	3	1,278	0.23%
2019/02/22	6	114.00	77	114.70	113.50	-71	1,240	-5.72%
2019/02/21	0	0.00	46	113.11	114.50	-46	1,211	-3.80%
2019/02/20	30	113.25	77.2	114.05	113.50	-47.2	1,159	-4.07%
2019/02/19	52	104.88	73	105.72	108.00	-21	1,025	-2.05%
2019/02/18	22	97.53	5	95.60	98.50	17	896	1.90%
2019/02/15	16	95.83	14	96.19	94.60	2	878	0.23%
2019/02/14	24	96.73	15	96.33	96.30	9	873	1.03%
2019/02/13	7	96.73	11	96.63	96.00	-4	868	-0.46%
2019/02/12	6	95.35	0	0.00	95.30	6	856	0.70%
2019/02/11	42	94.54	179	94.62	95.40	-137	856	-16.00%	大賣/鉅額交易
2019/01/30	1	94.60	96	95.18	94.00	-95	848	-11.20%
2019/01/29	12	97.84	115	97.20	94.90	-103	838	-12.29%	大賣/鉅額交易
2019/01/28	26	94.04	4	92.75	93.80	22	800	2.75%
2019/01/25	5	93.12	17	94.51	92.80	-12	794	-1.51%
2019/01/24	17	93.38	6	94.47	94.50	11	782	1.41%
2019/01/23	8	88.74	10	89.90	89.30	-2	750	-0.27%
2019/01/22	2	87.95	43	87.91	87.30	-41	739	-5.54%
2019/01/21	25	88.57	307	88.42	88.20	-282	715	-39.40%	大賣/鉅額交易
2019/01/18	12	102.33	19	100.90	93.50	-7	664	-1.05%
2019/01/17	16	98.68	47	96.76	98.50	-31	590	-5.25%
2019/01/16	75	96.29	18	96.31	95.00	57	564	10.10%
2019/01/15	1	93.90	65	94.00	93.90	-64	501	-12.75%
2019/01/14	6	93.97	5.4	93.76	93.80	0.6	491	0.11%
2019/01/11	204	95.49	53	94.81	93.70	151	488	30.89%	大買/鉅額交易
2019/01/10	35	93.57	19	93.48	94.60	16	476	3.36%
2019/01/09	32	92.59	10	91.71	92.70	22	470	4.68%
2019/01/08	0	0.00	4	91.05	92.00	-4	465	-0.86%
2019/01/04	13	92.99	0	0.00	93.50	13	465	2.79%
2019/01/03	0	0.00	80	91.23	90.60	-80	461	-17.35%
2019/01/02	15	94.63	0	0.00	93.50	15	453	3.31%
2018/12/28	0.3	93.00	0	0.00	93.00	0.3	440	0.07%
2018/12/27	35	94.44	10	94.36	93.00	25	433	5.77%
2018/12/24	154	94.96	2	93.70	92.00	152	396	38.34%	大買/鉅額交易
2018/12/22	0	0.00	5	89.80	89.80	-5	354	-1.41%
2018/12/21	1	90.50	0	0.00	90.50	1	347	0.29%
2018/12/20	1	94.10	0	0.00	92.80	1	326	0.31%
2018/12/19	0	0.00	20	93.05	93.10	-20	297	-6.73%
2018/12/18	0	0.00	4	88.73	88.00	-4	255	-1.57%
2018/12/17	0	0.00	7	89.70	88.00	-7	243	-2.88%
2018/12/14	201	88.86	1	89.60	88.10	200	238	83.72%	大買/鉅額交易
2018/12/13	2	88.65	30	89.17	88.10	-28	215	-13.01%
2018/12/12	6	82.53	86	83.97	85.00	-80	183	-43.65%
2018/12/11	0	0.00	15	79.35	78.60	-15	153	-9.76%
2018/12/07	0	0.00	1	73.90	73.00	-1	141	-0.71%
2018/12/03	1	74.60	1	75.40	73.90	0	161	0.00%
2018/11/26	1	70.60	2	71.00	70.20	-1	182	-0.55%
2018/11/20	20	69.61	0	0.00	69.80	20	186	10.70%
2018/11/16	0	0.00	1	69.80	69.90	-1	189	-0.53%
2018/11/14	1	69.50	0	0.00	69.30	1	189	0.53%
2018/11/13	4	67.45	3	68.63	69.00	1	189	0.53%
2018/11/12	1	68.70	2	70.10	70.00	-1	189	-0.53%
2018/11/09	2	69.60	0	0.00	69.60	2	192	1.04%
2018/11/08	0	0.00	3	71.70	71.00	-3	190	-1.57%
2018/11/07	52	66.95	2	67.90	68.50	50	187	26.62%
2018/11/06	0	0.00	1	67.90	66.00	-1	188	-0.53%
2018/11/05	1	65.10	0	0.00	65.10	1	188	0.53%
2018/11/01	4	65.50	0	0.00	65.20	4	194	2.06%
2018/10/31	0	0.00	14	64.49	64.50	-14	194	-7.20%
2018/10/30	20	61.00	12	61.01	61.90	8	191	4.18%
2018/10/26	12	63.75	0	0.00	63.50	12	190	6.31%
2018/10/25	1	65.80	2	67.05	64.80	-1	194	-0.51%
2018/10/16	1	71.80	0	0.00	72.30	1	202	0.49%
2018/10/12	5	70.90	2	69.60	71.90	3	204	1.46%
2018/10/11	3	70.20	7	69.39	69.00	-4	206	-1.94%
2018/10/09	7	75.04	1	74.60	75.10	6	199	3.01%
2018/10/08	1	75.90	0	0.00	74.80	1	200	0.50%
2018/10/05	3	76.00	2	78.00	76.10	1	198	0.50%
2018/10/03	0	0.00	1	79.90	78.40	-1	197	-0.51%
2018/10/01	0	0.00	2	79.85	79.50	-2	199	-1.00%
2018/09/28	0	0.00	1	79.60	78.70	-1	200	-0.50%
2018/09/27	11	79.56	0	0.00	79.60	11	200	5.50%
2018/09/26	0	0.00	5	80.32	79.80	-5	202	-2.47%
2018/09/20	1	81.50	0	0.00	81.20	1	212	0.47%
2018/09/14	0	0.00	1	79.90	79.80	-1	232	-0.43%
2018/09/13	9	80.02	0	0.00	79.40	9	238	3.77%
2018/09/12	3	79.40	0	0.00	79.20	3	242	1.24%
2018/09/11	1	81.20	0	0.00	81.00	1	242	0.41%
2018/09/10	2	81.15	2	80.40	80.40	0	241	0.00%
2018/09/07	0	0.00	10	87.50	82.20	-10	239	-4.18%
2018/09/06	1	87.40	70	84.97	86.80	-69	225	-30.62%
2018/09/03	1	80.10	0	0.00	80.00	1	211	0.47%
2018/08/31	0	0.00	1	81.80	80.90	-1	213	-0.47%
2018/08/30	0	0.00	1	80.80	81.90	-1	218	-0.46%
2018/08/29	0	0.00	1	80.30	81.30	-1	219	-0.46%
2018/08/27	1	80.30	0	0.00	80.30	1	236	0.42%
2018/08/23	0	0.00	1	79.50	80.80	-1	237	-0.42%
2018/08/22	1	80.10	2	78.65	79.30	-1	239	-0.42%
2018/08/20	4	80.00	2	79.45	78.90	2	253	0.79%
2018/08/17	2	79.20	0	0.00	79.40	2	261	0.76%
2018/08/16	2	79.25	0	0.00	78.60	2	268	0.74%
2018/08/15	1	80.20	0	0.00	79.80	1	268	0.37%
2018/08/13	2	79.40	0	0.00	79.40	2	272	0.73%
2018/08/09	1	82.00	1	81.80	81.30	0	283	0.00%
2018/08/08	1	80.80	1	80.20	80.10	0	306	0.00%
2018/08/07	2	80.55	50	80.07	80.40	-48	315	-15.19%
2018/08/06	0	0.00	1	81.00	80.70	-1	321	-0.31%
2018/08/03	1	82.40	0	0.00	81.50	1	337	0.30%
2018/08/02	0	0.00	5	81.92	81.80	-5	340	-1.47%
2018/08/01	1	83.20	2	80.10	83.20	-1	341	-0.29%
2018/07/31	1	78.90	1	78.90	79.50	0	344	0.00%
2018/07/30	1	78.00	0	0.00	78.00	1	345	0.29%
2018/07/26	1	77.70	1	78.90	78.30	0	361	0.00%
2018/07/25	0	0.00	2	78.35	78.80	-2	366	-0.55%
2018/07/24	10	77.00	0	0.00	76.80	10	368	2.71%
2018/07/23	0	0.00	1	77.50	77.80	-1	373	-0.27%
2018/07/20	1	76.80	0	0.00	76.60	1	377	0.26%
2018/07/19	1	78.50	0	0.00	78.10	1	379	0.26%
2018/07/18	2	78.80	0	0.00	78.40	2	387	0.52%
2018/07/16	1	78.30	1	80.50	79.00	0	395	0.00%
2018/07/12	0	0.00	1	78.40	77.50	-1	408	-0.24%
2018/07/11	0	0.00	1	77.50	77.30	-1	430	-0.23%
2018/07/10	1	76.20	3	77.40	77.00	-2	454	-0.44%
2018/07/05	0	0.00	2	75.55	75.50	-2	478	-0.42%
2018/07/04	37	76.62	0	0.00	77.50	37	493	7.50%
2018/07/03	0	0.00	43	78.13	76.80	-43	505	-8.51%
2018/07/02	1	81.00	2	80.05	79.00	-1	517	-0.19%
2018/06/29	5	80.32	2	80.35	80.90	3	525	0.57%
2018/06/28	11	80.47	2	79.80	79.60	9	531	1.69%
2018/06/27	0	0.00	18	82.35	80.20	-18	535	-3.36%
2018/06/26	0	0.00	33	80.78	82.30	-33	537	-6.14%
2018/06/25	26	92.31	10	92.37	92.00	16	536	2.98%
2018/06/22	18	91.58	3	91.67	92.50	15	543	2.76%
2018/06/21	25	92.07	2	93.10	92.50	23	556	4.13%
2018/06/20	4	90.03	3	90.40	90.00	1	570	0.18%
2018/06/19	3	90.20	0	0.00	90.00	3	595	0.50%
2018/06/15	36	91.31	0	0.00	91.30	36	625	5.75%
2018/06/14	1	91.50	2	91.50	91.50	-1	650	-0.15%
2018/06/13	0	0.00	17	92.07	91.50	-17	688	-2.47%
2018/06/12	3	92.90	1	93.00	93.00	2	707	0.28%
2018/06/11	3	92.50	0	0.00	92.70	3	732	0.41%
2018/06/08	20	91.20	0	0.00	90.90	20	775	2.58%
2018/06/07	15	91.30	1	92.90	91.30	14	792	1.77%
2018/06/06	1	93.00	9	93.28	93.00	-8	844	-0.95%
2018/06/05	0	0.00	20	93.32	92.10	-20	897	-2.23%
2018/06/04	31	92.16	8	90.66	93.00	23	894	2.57%
2018/06/01	6	90.47	0	0.00	90.20	6	901	0.67%
2018/05/31	0	0.00	1	89.50	89.50	-1	918	-0.11%
2018/05/30	0	0.00	11	90.34	89.90	-11	927	-1.19%
2018/05/29	5	94.02	27	93.85	90.50	-22	932	-2.36%
2018/05/28	53	90.87	21	90.22	92.00	32	928	3.45%
2018/05/25	32	91.71	25	91.74	91.00	7	936	0.75%
2018/05/24	30	92.97	10	93.70	93.70	20	939	2.13%
2018/05/23	0	0.00	1	90.00	89.70	-1	997	-0.10%
2018/05/22	0	0.00	9	89.70	89.50	-9	1,035	-0.87%
2018/05/21	6	89.97	0	0.00	89.90	6	1,054	0.57%
2018/05/18	1	89.90	8	89.24	89.70	-7	1,079	-0.65%
2018/05/17	20	90.10	52	90.89	90.10	-32	1,109	-2.88%
2018/05/16	155	91.59	41	91.12	93.20	114	1,150	9.90%	大買/鉅額交易
2018/05/15	18	88.52	21	88.57	88.40	-3	1,140	-0.26%
2018/05/14	78	86.40	14	85.64	85.80	64	1,155	5.54%
2018/05/11	13	85.97	53	85.97	85.30	-40	1,166	-3.43%
2018/05/10	0	0.00	1	82.90	82.90	-1	1,167	-0.09%
2018/05/09	0	0.00	5	84.10	83.10	-5	1,184	-0.42%
2018/05/08	10	85.10	1	86.40	84.80	9	1,211	0.74%
2018/05/07	0	0.00	2	82.95	83.20	-2	1,215	-0.16%
2018/05/04	0	0.00	5	84.40	82.80	-5	1,220	-0.41%
2018/05/03	7	83.73	32	84.11	84.20	-25	1,223	-2.04%
2018/05/02	3	80.03	3	80.50	82.20	0	1,225	0.00%
2018/04/30	6	80.33	0	0.00	81.00	6	1,253	0.48%
2018/04/27	1	79.40	1	77.80	79.20	0	1,263	0.00%
2018/04/26	0	0.00	24	80.42	77.40	-24	1,293	-1.85%
2018/04/25	0	0.00	5	79.02	80.00	-5	1,349	-0.37%
2018/04/24	6	80.37	12	79.88	78.80	-6	1,360	-0.44%
2018/04/23	3	81.83	5	83.30	81.50	-2	1,374	-0.15%
2018/04/20	13	84.85	0	0.00	84.20	13	1,404	0.93%
2018/04/19	1	83.90	3	85.87	83.90	-2	1,446	-0.14%
2018/04/18	3	86.70	58	85.27	85.40	-55	1,495	-3.68%
2018/04/17	21	85.38	0	0.00	85.20	21	1,578	1.33%
2018/04/16	0	0.00	4	93.00	89.40	-4	1,658	-0.24%
2018/04/13	4	94.55	0	0.00	94.30	4	1,753	0.23%
2018/04/12	16	92.51	11	92.53	92.90	5	1,773	0.28%
2018/04/10	0	0.00	11	94.93	95.50	-11	1,887	-0.58%
2018/04/09	21	94.86	0	0.00	96.00	21	1,960	1.07%
2018/04/03	22	97.54	0	0.00	98.00	22	1,994	1.10%
2018/03/29	3	101.50	0	0.00	99.70	3	2,002	0.15%
2018/03/28	1	99.50	21	99.80	99.70	-20	2,015	-0.99%
2018/03/27	4	102.38	0	0.00	101.50	4	2,014	0.20%
2018/03/26	3	99.93	50	99.59	99.90	-47	2,012	-2.34%
2018/03/22	7	104.71	0	0.00	102.00	7	2,011	0.35%
2018/03/21	3	105.00	30	105.00	106.00	-27	1,995	-1.35%
2018/03/19	30	105.30	0	0.00	104.00	30	2,072	1.45%
2018/03/14	0	0.00	1	98.30	98.40	-1	2,041	-0.05%
2018/03/13	24	98.80	2	98.75	99.50	22	2,002	1.10%
2018/03/12	4	99.55	20	100.50	100.50	-16	1,989	-0.80%
2018/03/09	54	96.85	0	0.00	95.90	54	1,939	2.78%
2018/03/06	2	89.70	1	90.90	92.30	1	1,896	0.05%
2018/03/05	0	0.00	5	89.92	88.20	-5	1,893	-0.26%
2018/03/02	0	0.00	1	89.70	90.30	-1	1,902	-0.05%
2018/02/26	2	89.00	0	0.00	90.40	2	1,944	0.10%
2018/02/23	0	0.00	1	89.80	89.80	-1	1,956	-0.05%
2018/02/22	0	0.00	10	87.30	93.20	-10	1,896	-0.53%
2018/02/21	50	85.86	0	0.00	88.20	50	1,869	2.67%
2018/02/12	2	85.00	2	85.85	83.50	0	1,852	0.00%
2018/02/09	1	82.00	0	0.00	86.70	1	1,834	0.05%
2018/02/07	1	82.30	36	83.07	83.10	-35	1,773	-1.97%
2018/02/06	2	80.60	7	81.29	80.60	-5	1,771	-0.28%
2018/02/05	3	80.13	1	84.60	83.60	2	1,787	0.11%
2018/02/02	0	0.00	1	81.60	81.80	-1	1,812	-0.06%
2018/02/01	1	81.60	1	83.40	80.00	0	1,820	0.00%
2018/01/31	28	81.66	32	81.44	80.60	-4	1,800	-0.22%
2018/01/30	2	84.60	2	85.90	84.00	0	1,769	0.00%
2018/01/26	1	85.80	0	0.00	85.50	1	1,753	0.06%
2018/01/25	2	88.10	0	0.00	87.70	2	1,743	0.11%
2018/01/24	42	90.11	1	90.50	88.50	41	1,731	2.37%
2018/01/23	3	88.33	1	89.60	87.50	2	1,696	0.12%
2018/01/22	21	89.35	1	88.60	88.40	20	1,683	1.19%
2018/01/19	41	88.57	17	89.44	90.00	24	1,650	1.45%
2018/01/18	3	85.40	0	0.00	85.00	3	1,589	0.19%
2018/01/17	0	0.00	6	85.02	87.00	-6	1,574	-0.38%
2018/01/16	0	0.00	1	87.70	85.80	-1	1,549	-0.06%
2018/01/15	13	88.33	0	0.00	85.00	13	1,517	0.86%
2018/01/12	0	0.00	40	88.32	89.10	-40	1,472	-2.72%
2018/01/11	40	84.96	60	85.63	84.10	-20	1,418	-1.41%
2018/01/10	1	80.90	14	81.29	81.00	-13	1,331	-0.98%
2018/01/09	10	82.61	32	81.14	83.10	-22	1,228	-1.79%
2018/01/08	2	76.10	2	77.90	75.60	0	1,111	0.00%
2018/01/05	4	79.73	6	80.83	79.00	-2	1,087	-0.18%
2018/01/04	12	80.47	58	81.80	80.30	-46	1,051	-4.37%
2018/01/03	20	77.90	2	78.10	79.00	18	954	1.89%
2018/01/02	20	73.10	0	0.00	71.90	20	867	2.30%