崇越 (5434)-凱基-台北券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
260.0
漲跌
▼5.0
漲幅
-1.89%
成交量
3,851張
產業
上市電子通路類股
504人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

崇越 (5434)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/18	151.1	261.05	197	260.30	260.00	-45.9	1,292	-3.55%	大買/大賣/
2024/04/17	254	259.14	508.1	258.18	265.00	-254.1	1,232	-20.62%	大買/大賣/鉅額交易
2024/04/16	385.2	252.75	728	255.53	251.50	-342.8	1,095	-31.28%	大買/大賣/鉅額交易
2024/04/15	100	248.76	186	248.58	248.00	-86	935	-9.20%	大賣/
2024/04/12	69	248.24	125	247.89	248.50	-56	910	-6.15%	大賣/
2024/04/11	171.1	243.37	38	244.08	242.00	133.1	886	15.00%	大買/鉅額交易
2024/04/10	185.3	246.37	171	247.53	244.50	14.3	866	1.65%	大買/大賣/
2024/04/09	263	254.55	217	257.24	252.00	46	843	5.46%	大買/大賣/
2024/04/08	342	250.09	360	251.31	254.50	-18	793	-2.27%	大買/大賣/
2024/04/03	87.1	234.11	221	236.50	239.00	-133.9	736	-18.18%	大賣/鉅額交易
2024/04/02	65.1	227.30	159	234.64	236.00	-93.9	714	-13.14%	大賣/
2024/04/01	119	223.39	32	224.94	224.50	87	684	12.71%	大買/
2024/03/29	30	218.28	17	218.32	219.00	13	664	1.96%
2024/03/28	48	217.93	92	218.58	218.50	-44	657	-6.69%
2024/03/27	30.1	216.72	92	217.85	218.50	-61.9	647	-9.55%
2024/03/26	83	219.66	96	218.40	217.00	-13	637	-2.04%
2024/03/25	50	216.91	60	217.98	217.50	-10	627	-1.59%
2024/03/22	52	216.18	212	215.86	216.50	-160	624	-25.63%	大賣/鉅額交易
2024/03/21	83	214.79	75	217.55	219.00	8	608	1.31%
2024/03/20	14	211.46	37	212.55	210.00	-23	579	-3.97%
2024/03/19	105	213.20	15	213.53	212.00	90	573	15.70%	大買/
2024/03/18	90	210.62	33	211.56	210.50	57	557	10.22%
2024/03/15	102	211.17	30	211.12	210.00	72	550	13.08%	大買/
2024/03/14	116	208.41	22	208.68	207.50	94	532	17.67%	大買/
2024/03/13	87	210.94	49	211.34	211.00	38	514	7.38%
2024/03/12	76	211.23	75	211.70	211.00	1	499	0.20%
2024/03/11	66	210.33	60	210.21	211.00	6	490	1.22%
2024/03/08	119.3	210.33	159	211.67	211.00	-39.7	481	-8.26%	大買/大賣/
2024/03/07	32.2	205.05	82	208.55	208.50	-49.8	450	-11.05%
2024/03/06	11	200.73	103	200.54	201.50	-92	424	-21.66%	大賣/
2024/03/05	59	198.09	210	197.63	198.50	-151	419	-36.02%	大賣/鉅額交易
2024/03/04	27.1	197.33	14	198.54	196.50	13.1	411	3.17%
2024/03/01	116	198.20	228	198.29	197.50	-112	402	-27.81%	大買/大賣/鉅額交易
2024/02/29	49.1	194.51	129	194.37	194.50	-79.9	386	-20.65%	大賣/
2024/02/27	18.1	193.97	120	194.29	194.00	-101.9	384	-26.52%	大賣/鉅額交易
2024/02/26	51	195.94	20	195.98	196.00	31	380	8.15%
2024/02/23	89.1	195.14	62	195.23	194.00	27.1	381	7.10%
2024/02/22	111	194.33	6	194.08	194.00	105	385	27.21%	大買/鉅額交易
2024/02/21	21	192.55	141	192.44	193.00	-120	384	-31.17%	大賣/鉅額交易
2024/02/20	47	196.17	99.3	196.64	195.00	-52.3	382	-13.67%
2024/02/19	86	195.56	28	196.39	196.50	58	379	15.30%
2024/02/16	63.1	194.04	117	194.20	194.00	-54	375	-14.38%	大賣/
2024/02/15	94.1	193.65	20	193.70	194.00	74.1	366	20.23%
2024/02/05	45	192.19	11	192.77	193.00	34	355	9.56%
2024/02/02	21	191.74	18	191.50	191.00	3	349	0.86%
2024/02/01	20	189.98	24	191.50	191.50	-4	352	-1.14%
2024/01/31	18	187.75	75	187.99	187.50	-57	351	-16.21%
2024/01/30	0	0.00	6	190.42	189.50	-6	350	-1.71%
2024/01/29	26.1	187.62	17	187.38	188.50	9.1	355	2.56%
2024/01/26	3	185.33	1	186.00	186.00	2	357	0.56%
2024/01/25	13	186.46	16	186.22	186.50	-3	362	-0.83%
2024/01/24	8.3	186.78	7	186.29	186.50	1.3	361	0.36%
2024/01/23	37	185.64	3.7	185.82	186.00	33.3	363	9.17%
2024/01/22	161.2	184.77	4	184.50	184.50	157.2	364	43.14%	大買/鉅額交易
2024/01/19	37	182.66	6	182.50	183.00	31	364	8.50%
2024/01/18	8	179.50	18	180.06	180.00	-10	364	-2.74%
2024/01/17	0	0.00	144	182.22	181.50	-144	362	-39.73%	大賣/鉅額交易
2024/01/16	13	184.85	13	184.85	184.50	0	353	0.00%
2024/01/15	0	0.00	2	184.50	184.50	-2	347	-0.58%
2024/01/12	30	183.02	1	183.00	183.00	29	347	8.36%
2024/01/11	17	181.97	4	182.25	182.50	13	346	3.75%
2024/01/10	8	181.50	13	182.46	182.00	-5	351	-1.42%
2024/01/09	19	182.00	9	182.06	182.50	10	349	2.86%
2024/01/08	7	183.00	47	181.87	181.50	-40	352	-11.34%
2024/01/05	0.2	182.00	20	182.28	182.50	-19.8	352	-5.61%
2024/01/04	59	180.17	19	181.39	181.50	40	354	11.30%
2024/01/03	8	181.50	5	181.50	181.50	3	360	0.83%
2024/01/02	1	181.50	5	182.00	182.00	-4	362	-1.10%
2023/12/29	0	0.00	31	181.56	182.50	-31	367	-8.43%
2023/12/28	2	182.00	1	182.00	182.00	1	393	0.25%
2023/12/27	27	182.72	1	183.50	183.50	26	398	6.53%
2023/12/26	7	182.00	7	182.50	182.50	0	398	0.00%
2023/12/25	0	0.00	8	181.19	182.50	-8	398	-2.01%
2023/12/22	1	181.50	2.3	181.50	181.00	-1.3	400	-0.32%
2023/12/21	2	181.00	1	181.50	181.50	1	400	0.25%
2023/12/20	0	0.00	8	182.50	182.00	-8	400	-2.00%
2023/12/19	2	181.50	8	183.00	183.00	-6	396	-1.51%
2023/12/18	1	183.50	33	183.67	183.50	-32	395	-8.09%
2023/12/15	7	184.21	8	184.06	183.50	-1	400	-0.25%
2023/12/14	32	184.03	10	184.65	185.00	22	398	5.52%
2023/12/13	9	182.67	6	183.50	183.50	3	395	0.76%
2023/12/12	14	182.32	13	182.85	183.50	1	395	0.25%
2023/12/11	7	181.50	11	182.27	182.50	-4	393	-1.02%
2023/12/08	37	182.11	1	183.00	182.00	36	392	9.18%
2023/12/07	9	182.17	3	181.50	181.50	6	389	1.54%
2023/12/06	9	182.00	4	182.88	183.00	5	387	1.29%
2023/12/05	3	182.00	2	183.00	183.00	1	389	0.26%
2023/12/04	9	183.06	4	184.00	183.00	5	390	1.28%
2023/12/01	23	183.61	5	184.00	184.00	18	391	4.60%
2023/11/30	75	183.15	23	185.00	183.00	52	390	13.31%
2023/11/29	22	184.64	4	185.25	185.00	18	383	4.70%
2023/11/28	62	184.14	2	184.75	184.00	60	382	15.69%
2023/11/27	5	183.60	6	182.50	182.00	-1	385	-0.26%
2023/11/24	23	184.37	2	184.50	184.50	21	389	5.39%
2023/11/22	7	185.64	23.6	185.11	185.00	-16.6	388	-4.26%
2023/11/21	170	186.43	19	186.26	187.00	151	382	39.48%	大買/鉅額交易
2023/11/20	51	184.25	19	184.45	184.50	32	376	8.51%
2023/11/17	47.6	184.52	57	184.52	184.50	-9.4	377	-2.50%
2023/11/16	15	183.70	23	182.96	184.50	-8	379	-2.11%
2023/11/15	122	180.84	19	180.18	182.00	103	377	27.26%	大買/鉅額交易
2023/11/14	3	179.50	13	179.27	179.50	-10	383	-2.60%
2023/11/13	15	180.40	18	180.39	180.00	-3	389	-0.77%
2023/11/10	9	179.61	59	179.96	179.00	-50	393	-12.71%
2023/11/09	57	180.18	85	180.43	181.00	-28	398	-7.02%
2023/11/08	106	180.23	19	180.66	181.00	87	404	21.51%	大買/
2023/11/07	9	177.50	19	177.87	178.50	-10	397	-2.51%
2023/11/06	34	176.74	16	177.63	178.50	18	396	4.54%
2023/11/03	81	172.40	21	174.12	174.00	60	386	15.52%
2023/11/02	33	170.65	18	170.53	171.00	15	382	3.93%
2023/11/01	0	0.00	65	168.65	169.50	-65	378	-17.18%
2023/10/31	11	170.41	43	169.73	169.00	-32	378	-8.45%
2023/10/30	30	168.25	9	169.67	170.00	21	381	5.50%
2023/10/27	39	166.74	22	167.73	167.00	17	388	4.38%
2023/10/26	19	168.26	10	167.70	168.00	9	391	2.30%
2023/10/25	35	168.93	57	168.46	168.00	-22	391	-5.62%
2023/10/24	11	168.23	19	168.71	168.00	-8	389	-2.05%
2023/10/23	12	169.29	4	169.38	169.00	8	389	2.05%
2023/10/20	0	0.00	35	168.21	169.50	-35	392	-8.93%
2023/10/19	28	168.59	32	169.00	169.50	-4	398	-1.00%
2023/10/18	10	169.65	56.8	168.98	170.00	-46.8	404	-11.57%
2023/10/17	1	167.00	4	168.75	167.00	-3	406	-0.74%
2023/10/16	10	168.55	31	168.68	168.00	-21	414	-5.07%
2023/10/13	72	169.16	1	169.00	170.00	71	420	16.90%
2023/10/12	17	167.62	4	168.13	168.50	13	421	3.08%
2023/10/11	36	166.69	22	166.93	167.50	14	425	3.29%
2023/10/06	11.1	166.24	34	166.93	168.00	-22.9	418	-5.47%
2023/10/05	19	167.92	14	166.86	168.50	5	416	1.20%
2023/10/04	37.1	163.97	168	164.28	163.50	-130.9	414	-31.62%	大賣/鉅額交易
2023/10/03	39	172.22	24	169.58	169.00	15	389	3.85%
2023/10/02	26	170.62	27.2	170.68	171.50	-1.2	393	-0.30%
2023/09/28	1	169.00	25	168.34	169.50	-24	398	-6.03%
2023/09/27	1	167.50	48	167.50	168.00	-47	401	-11.71%
2023/09/26	3	168.50	3	169.33	168.00	0	403	0.00%
2023/09/25	29	169.53	10	169.90	169.50	19	407	4.67%
2023/09/22	1	168.50	17	169.03	168.50	-16	412	-3.88%
2023/09/21	13	169.50	10	169.50	169.50	3	416	0.72%
2023/09/20	24	171.08	103	171.76	171.00	-79	424	-18.62%	大賣/
2023/09/19	8	173.94	1	174.00	174.00	7	424	1.65%
2023/09/18	3	173.67	3	174.33	174.00	0	432	0.00%
2023/09/15	3	174.50	3	175.00	174.00	0	435	0.00%
2023/09/14	26	174.85	4	175.50	175.50	22	436	5.05%
2023/09/13	35	173.96	16	173.75	173.50	19	436	4.36%
2023/09/12	1	172.00	5	173.50	173.50	-4	441	-0.91%
2023/09/11	0	0.00	59	172.79	171.50	-59	449	-13.14%
2023/09/08	3	174.00	10	175.30	173.00	-7	451	-1.55%
2023/09/07	9	174.83	9	175.50	175.50	0	454	0.00%
2023/09/06	3	173.00	43	174.28	174.00	-40	456	-8.75%
2023/09/05	22.1	174.09	9	175.17	174.00	13.1	462	2.82%
2023/09/04	14	174.86	6.1	175.01	175.00	7.9	487	1.62%
2023/09/01	52.1	172.90	6	173.00	173.00	46.1	503	9.15%
2023/08/31	6	173.42	9	172.78	173.00	-3	510	-0.59%
2023/08/30	106.3	170.98	36	171.81	171.50	70.3	512	13.73%	大買/
2023/08/29	34	168.60	2	168.50	168.50	32	510	6.27%
2023/08/28	45	167.67	55	168.15	167.50	-10	519	-1.92%
2023/08/25	25	168.00	8	168.44	168.00	17	528	3.22%
2023/08/24	111.2	167.96	15.1	168.17	168.50	96	541	17.75%	大買/
2023/08/23	85	165.87	27	165.80	166.50	58	545	10.63%
2023/08/22	18	165.06	25	166.30	166.50	-7	544	-1.29%
2023/08/21	9.1	167.01	27	167.72	167.00	-17.9	537	-3.33%
2023/08/18	4	169.25	124	169.26	169.50	-120	533	-22.51%	大賣/鉅額交易
2023/08/17	112	169.19	76	168.72	169.50	36	521	6.90%	大買/
2023/08/16	86	169.22	39	168.90	169.50	47	515	9.12%
2023/08/15	84	168.60	39	170.12	168.50	45	506	8.88%
2023/08/14	20	169.38	72	172.31	169.50	-52	504	-10.32%
2023/08/11	5	175.70	12	175.63	175.50	-7	491	-1.42%
2023/08/10	4	175.50	27	175.74	175.50	-23	491	-4.68%
2023/08/09	15	177.17	61	176.88	176.50	-46	492	-9.35%
2023/08/08	12.4	177.07	5	177.00	177.00	7.4	490	1.50%
2023/08/07	2.1	178.03	9.3	178.96	178.00	-7.2	489	-1.48%
2023/08/04	30	177.08	44	177.57	178.00	-14	489	-2.86%
2023/08/02	36	177.10	68	176.81	176.50	-32	486	-6.57%
2023/08/01	71	178.46	29	178.17	177.50	42	478	8.77%
2023/07/31	45	180.59	71	181.86	179.50	-26	467	-5.56%
2023/07/28	83	182.81	10	182.85	183.00	73	460	15.85%
2023/07/27	21.4	182.02	1	182.50	182.00	20.4	459	4.44%
2023/07/26	8	181.50	40	181.64	181.00	-32	461	-6.94%
2023/07/25	21	181.50	50	181.76	181.50	-29	462	-6.27%
2023/07/24	60	182.87	39	182.56	183.50	21	467	4.49%
2023/07/21	84	182.54	32.9	182.56	182.50	51.1	471	10.84%
2023/07/20	110	183.52	16	183.28	184.00	94	480	19.57%	大買/
2023/07/19	113	183.23	16	183.53	182.00	97	487	19.89%	大買/
2023/07/18	76	182.99	38	183.12	183.50	38	491	7.73%
2023/07/17	5	183.00	38.1	184.16	182.50	-33.1	492	-6.72%
2023/07/14	48	181.91	6.1	182.81	183.00	41.9	495	8.45%
2023/07/13	35	180.53	17	180.74	179.50	18	494	3.64%
2023/07/12	5	179.50	12.6	179.30	179.50	-7.6	492	-1.54%
2023/07/11	32	178.23	8	178.69	179.00	24	492	4.87%
2023/07/10	39	175.79	43	176.21	176.50	-4	492	-0.81%
2023/07/07	16	176.75	97	177.11	175.50	-81	494	-16.39%
2023/07/06	10	180.30	43	179.92	179.00	-33	488	-6.75%
2023/07/05	27	180.59	5	180.40	180.50	22	482	4.56%
2023/07/04	20	181.08	29	181.62	180.50	-9	477	-1.89%
2023/07/03	27	182.44	30	182.92	182.00	-3	478	-0.63%
2023/06/30	56	181.01	27	181.15	182.50	29	475	6.10%
2023/06/29	29	180.38	32	181.30	181.50	-3	472	-0.63%
2023/06/28	8	182.81	82	182.15	182.00	-74	469	-15.76%
2023/06/27	57	184.38	79	184.06	183.50	-22	465	-4.72%
2023/06/26	25	182.38	61.6	183.12	182.00	-36.6	459	-7.97%
2023/06/21	53	185.59	52	185.56	185.00	1	452	0.22%
2023/06/20	7	186.50	63	186.56	186.00	-56	451	-12.40%
2023/06/19	0	0.00	18.1	188.01	187.50	-18.1	452	-4.00%
2023/06/16	22	190.36	30	189.67	187.50	-8	456	-1.75%
2023/06/15	82	190.59	44.3	190.08	191.00	37.7	451	8.36%
2023/06/14	29	188.33	37	189.91	188.00	-8	449	-1.78%
2023/06/13	85	189.78	14	189.25	190.00	71	452	15.71%
2023/06/12	21	186.12	76	186.38	186.00	-55	452	-12.15%
2023/06/09	28.1	187.02	205	187.63	187.00	-176.9	466	-37.96%	大賣/鉅額交易
2023/06/08	33	188.89	172	189.80	187.50	-139	464	-29.94%	大賣/鉅額交易
2023/06/07	108	199.29	43	199.38	201.00	65	446	14.57%	大買/
2023/06/06	73	197.26	25	197.22	197.50	48	430	11.15%
2023/06/05	12.4	197.11	23	198.98	197.00	-10.7	425	-2.50%
2023/06/02	30	199.38	32	200.34	199.00	-2	431	-0.46%
2023/06/01	221	201.21	31	199.55	201.00	190	441	43.01%	大買/鉅額交易
2023/05/31	45.3	201.91	27.3	201.83	200.00	18	436	4.12%
2023/05/30	179	201.96	37	200.22	201.50	142	428	33.16%	大買/鉅額交易
2023/05/29	187	196.72	39.3	196.28	198.00	147.8	417	35.39%	大買/鉅額交易
2023/05/26	42	193.86	16	194.34	193.50	26	411	6.31%
2023/05/25	1	191.00	2	191.00	191.00	-1	420	-0.24%
2023/05/24	42	190.85	87	190.42	191.50	-45	423	-10.62%
2023/05/23	18	190.25	15	190.17	190.50	3	423	0.71%
2023/05/22	12	189.29	45	190.09	189.50	-33	426	-7.73%
2023/05/19	24	189.54	18	189.67	190.50	6	429	1.40%
2023/05/18	33	189.83	11	190.50	189.00	22	434	5.06%
2023/05/17	53	189.80	5	189.50	189.50	48	432	11.11%
2023/05/16	35	188.17	7	187.29	189.00	28	431	6.49%
2023/05/15	23	185.76	28	185.55	185.50	-5	431	-1.16%
2023/05/12	8	185.50	2	184.75	185.50	6	437	1.37%
2023/05/11	4.1	186.24	34	186.24	185.00	-29.9	438	-6.81%
2023/05/10	8	186.63	14	187.39	187.00	-6	442	-1.36%
2023/05/09	3	187.50	17	187.56	187.50	-14	445	-3.15%
2023/05/08	2	187.50	5	187.10	188.00	-3	453	-0.66%
2023/05/05	10	186.80	40	185.99	185.00	-30	458	-6.54%
2023/05/04	6	186.25	10	187.20	187.50	-4	463	-0.86%
2023/05/03	1	185.00	53.2	185.01	185.00	-52.2	467	-11.17%
2023/05/02	29	186.12	18	186.08	186.50	11	468	2.35%
2023/04/28	7	186.50	57	186.49	186.50	-50	474	-10.53%
2023/04/27	30.2	186.64	37	186.41	185.50	-6.8	472	-1.44%
2023/04/26	69	183.83	92	184.34	185.50	-23	465	-4.94%
2023/04/25	66	184.99	178	185.96	184.00	-112	453	-24.69%	大賣/鉅額交易
2023/04/24	53	188.27	76	189.66	189.50	-23	436	-5.27%
2023/04/21	41	187.35	56	187.89	186.00	-15	421	-3.55%
2023/04/20	44.4	187.73	32	186.88	185.00	12.4	410	3.01%
2023/04/19	109	190.79	97	190.57	189.00	12	400	3.00%	大買/
2023/04/18	1	191.00	71	190.18	192.00	-70	393	-17.80%
2023/04/17	11	191.00	9	190.78	190.50	2	389	0.51%
2023/04/14	6	191.50	11	191.95	192.00	-5	387	-1.29%
2023/04/13	1	189.00	28	190.75	191.50	-27	387	-6.97%
2023/04/12	27	190.65	26	191.85	192.00	1	387	0.26%
2023/04/11	29	189.91	6	191.50	191.50	23	386	5.95%
2023/04/10	1	189.50	15	190.20	191.00	-14	385	-3.63%
2023/04/07	0	0.00	7.1	190.65	189.50	-7.1	384	-1.84%
2023/04/06	59	188.94	36	189.67	190.50	23	385	5.97%
2023/03/31	6	189.00	20	190.28	189.00	-14	381	-3.67%
2023/03/30	13	189.65	28	189.54	191.00	-15	377	-3.97%
2023/03/29	5.1	189.40	44.1	189.74	190.00	-39	374	-10.39%
2023/03/28	39.1	188.79	62	188.89	191.00	-22.9	380	-6.03%
2023/03/27	17	189.71	0	0.00	190.00	17	383	4.44%
2023/03/24	2	188.00	18	189.17	188.00	-16	390	-4.10%
2023/03/23	12	188.38	23	188.63	188.50	-11	388	-2.83%
2023/03/22	25	190.00	25	190.10	189.50	0	384	0.00%
2023/03/21	6	188.92	51	188.73	189.00	-45	384	-11.70%
2023/03/20	5	185.40	19	185.11	186.00	-14	384	-3.64%
2023/03/17	37	184.51	20	184.48	184.50	17	383	4.44%
2023/03/16	51	182.28	18	182.31	181.00	33	378	8.71%
2023/03/15	36.2	186.35	14.1	187.72	184.00	22.1	377	5.86%
2023/03/14	31.1	185.28	97.1	186.51	185.50	-66	378	-17.42%
2023/03/13	47	190.45	14	191.64	193.00	33	364	9.06%
2023/03/10	49	191.74	15	192.77	193.50	34	360	9.44%
2023/03/09	11.1	193.96	33	194.56	195.00	-21.9	358	-6.10%
2023/03/08	23.1	194.61	18.7	194.65	194.00	4.4	362	1.23%
2023/03/07	71	195.32	102.1	195.30	195.50	-31.1	356	-8.73%	大賣/
2023/03/06	28.2	192.99	35	195.74	195.00	-6.8	343	-1.98%
2023/03/03	49	185.32	19	186.39	188.00	30	328	9.13%
2023/03/02	8.3	184.80	12	184.33	185.00	-3.7	323	-1.14%
2023/03/01	41	181.10	19	183.21	183.00	22	324	6.78%
2023/02/24	25	181.10	46	182.37	180.50	-21	322	-6.51%
2023/02/23	48	181.07	5	180.00	181.50	43	318	13.49%
2023/02/22	63	176.11	12	176.46	177.50	51	310	16.43%
2023/02/21	28	175.88	45	176.56	176.50	-17	311	-5.45%
2023/02/20	65	176.03	15	176.70	176.50	50	311	16.04%
2023/02/17	53	173.19	6	174.58	174.50	47	308	15.23%
2023/02/16	68	172.72	32	172.80	173.00	36	308	11.67%
2023/02/15	11.1	171.18	27	171.22	171.00	-15.9	306	-5.18%
2023/02/14	5	171.30	5	171.50	171.50	0	304	0.00%
2023/02/13	13	171.27	20	171.55	171.50	-7	306	-2.29%
2023/02/10	38	172.01	26	172.13	171.50	12	305	3.93%
2023/02/09	17	169.68	1	170.00	169.50	16	299	5.35%
2023/02/08	39	169.29	13.1	169.04	170.00	25.9	299	8.65%
2023/02/07	69	167.56	2	168.50	168.50	67	297	22.50%
2023/02/06	15	165.60	34	166.37	165.50	-19	296	-6.41%
2023/02/03	51	167.42	0	0.00	168.00	51	287	17.77%
2023/02/02	13	167.38	22	168.11	168.00	-9	286	-3.14%
2023/02/01	3	168.00	0	0.00	168.00	3	287	1.04%
2023/01/31	7	169.00	1	169.00	169.00	6	284	2.11%
2023/01/30	23	168.67	5	168.20	169.00	18	285	6.31%
2023/01/17	2	165.50	10.1	164.96	165.50	-8.1	283	-2.86%
2023/01/16	4	164.88	14	164.89	164.50	-10	288	-3.46%
2023/01/13	13	166.15	29	165.19	164.50	-16	289	-5.53%
2023/01/12	14	165.46	5	165.10	165.00	9	303	2.97%
2023/01/11	2	165.50	7	164.93	165.50	-5	306	-1.63%
2023/01/10	0	0.00	15	164.67	165.00	-15	308	-4.86%
2023/01/09	11	164.50	0.1	165.50	165.00	10.9	313	3.49%
2023/01/06	10	162.90	3	163.50	163.00	7	314	2.23%
2023/01/05	4	163.25	36	163.40	163.00	-32	321	-9.94%
2023/01/04	8	163.00	22	163.57	164.00	-14	326	-4.29%
2023/01/03	6.1	163.08	17	163.68	163.50	-10.9	333	-3.28%
2022/12/30	7	164.21	19.1	164.21	164.00	-12.1	333	-3.62%
2022/12/29	20.1	159.35	7.1	163.28	163.50	13	331	3.93%
2022/12/28	23.1	162.18	86	162.58	161.00	-62.9	330	-19.05%
2022/12/27	0	0.00	5	165.50	166.00	-5	331	-1.51%
2022/12/26	7	165.00	18	166.06	165.00	-11	334	-3.29%
2022/12/23	0	0.00	38.1	165.65	167.50	-38.1	339	-11.21%
2022/12/22	0	0.00	24	166.69	166.00	-24	349	-6.86%
2022/12/21	21	166.26	24.1	165.78	166.00	-3.1	358	-0.85%
2022/12/20	25.1	165.70	18.1	167.11	163.50	7	361	1.93%
2022/12/19	48	165.40	33	166.30	169.00	15	359	4.18%
2022/12/16	36	164.36	24	164.65	163.00	12	352	3.41%
2022/12/15	2	167.50	10	168.20	167.50	-8	346	-2.31%
2022/12/14	3	168.50	11.1	168.05	169.00	-8.1	348	-2.31%
2022/12/13	2.1	165.79	35	167.50	168.50	-32.9	349	-9.43%
2022/12/12	19	167.76	3	169.00	169.00	16	348	4.60%
2022/12/09	0	0.00	18.1	168.67	168.50	-18.1	350	-5.16%
2022/12/08	18.1	167.44	3.5	168.40	169.00	14.6	361	4.03%
2022/12/07	51	169.93	31	171.23	169.50	20	363	5.50%
2022/12/06	79	172.11	47	173.34	172.50	32	360	8.88%
2022/12/05	45	169.41	2	168.50	170.50	43	356	12.06%
2022/12/02	1	168.50	17	168.50	169.00	-16	361	-4.42%
2022/12/01	36	170.03	27.1	170.17	169.50	8.9	362	2.47%
2022/11/30	1	165.00	15.1	166.00	170.00	-14.1	357	-3.93%
2022/11/29	0	0.00	3	163.67	165.00	-3	353	-0.85%
2022/11/28	17.1	163.97	17	164.74	164.50	0.1	355	0.02%
2022/11/25	2	164.75	26	166.94	164.50	-24	357	-6.71%
2022/11/24	12.1	167.08	1	167.00	167.00	11.1	357	3.10%
2022/11/23	48	166.85	12	167.33	167.50	36	356	10.08%
2022/11/22	24	165.33	1	165.50	165.50	23	356	6.45%
2022/11/21	47	165.50	0	0.00	164.50	47	356	13.19%
2022/11/18	39	165.83	38.1	166.28	166.00	0.9	359	0.26%
2022/11/17	94	162.98	25	164.66	165.00	69	356	19.37%
2022/11/16	35	160.66	53	161.13	160.00	-18	353	-5.09%
2022/11/15	16	160.78	20	160.73	161.50	-4	352	-1.14%
2022/11/14	64	161.34	11.1	160.37	160.00	53	351	15.07%
2022/11/11	21	159.62	17	160.41	160.00	4	349	1.14%
2022/11/10	7	156.93	8	157.81	156.50	-1	346	-0.29%
2022/11/09	58	158.80	9	158.67	158.50	49	346	14.13%
2022/11/08	8	156.19	3	157.17	157.00	5	346	1.44%
2022/11/07	7	156.21	34	155.99	155.50	-27	348	-7.74%
2022/11/04	25	154.04	6	155.00	155.50	19	352	5.38%
2022/11/03	51	153.22	30.1	152.97	154.00	20.9	352	5.94%
2022/11/02	29	151.71	3.1	151.69	151.50	25.9	353	7.32%
2022/11/01	2	150.00	10	150.25	150.00	-8	352	-2.27%
2022/10/31	36	148.81	21.1	150.00	149.50	14.9	354	4.20%
2022/10/28	24	143.38	42	144.85	143.00	-18	350	-5.13%
2022/10/27	32	146.22	1.1	146.73	146.50	30.9	346	8.93%
2022/10/26	5	144.70	44.2	145.12	145.00	-39.2	347	-11.27%
2022/10/25	45	146.57	5	148.70	145.00	40	353	11.31%
2022/10/24	86	150.39	20	150.73	148.00	66	353	18.68%
2022/10/21	16	149.50	28	148.95	149.50	-12	351	-3.42%
2022/10/20	69	146.14	32.6	148.24	150.50	36.4	354	10.25%
2022/10/19	22	149.91	33.1	150.08	150.00	-11.1	343	-3.23%
2022/10/18	25.2	148.23	8	148.25	149.00	17.2	341	5.04%
2022/10/17	33	147.20	42.5	147.05	149.50	-9.5	340	-2.79%
2022/10/14	12	151.58	22	151.68	151.00	-10	341	-2.93%
2022/10/13	33	150.12	27.4	151.30	149.00	5.6	343	1.63%
2022/10/12	43	148.48	60.6	149.33	152.00	-17.6	338	-5.19%
2022/10/11	19.1	151.52	75.7	151.36	152.00	-56.6	334	-16.93%
2022/10/07	18	157.61	8.1	158.64	157.00	9.9	337	2.93%
2022/10/06	35	159.03	0	0.00	160.00	35	341	10.24%
2022/10/05	54	158.50	9.1	158.45	158.50	44.9	345	12.98%
2022/10/04	29	155.84	8.2	155.59	157.00	20.8	346	6.00%
2022/10/03	5	153.70	43.1	153.63	154.50	-38.1	346	-10.98%
2022/09/30	18	154.03	14	155.04	154.50	4	353	1.13%
2022/09/29	47	157.34	47.1	158.11	157.50	-0.1	350	-0.02%
2022/09/28	10.1	152.45	75	155.38	154.50	-65	348	-18.67%
2022/09/27	29.1	157.38	22	157.50	158.00	7.1	347	2.04%
2022/09/26	20.1	160.28	35	160.63	158.00	-14.9	349	-4.28%
2022/09/23	27	165.39	27	166.39	165.50	0	350	0.01%
2022/09/22	44	166.18	12	166.92	168.50	32	359	8.91%
2022/09/21	3	166.50	19	166.92	166.00	-16	359	-4.45%
2022/09/20	9	168.50	4	168.50	168.50	5	365	1.37%
2022/09/19	6	168.50	16	169.81	167.00	-10	379	-2.64%
2022/09/16	7	169.00	20	169.60	170.50	-13	383	-3.39%
2022/09/15	75	167.96	50.1	167.99	169.00	24.9	384	6.49%
2022/09/14	23	163.11	1	163.00	164.50	22	379	5.79%
2022/09/13	19	164.71	5	165.80	165.50	14	381	3.67%
2022/09/12	17.1	165.24	27	165.67	164.50	-9.9	387	-2.57%
2022/09/08	28	162.30	18	160.89	164.50	10	390	2.56%
2022/09/07	5	155.00	6	157.75	158.00	-1	386	-0.26%
2022/09/06	5	158.00	9	159.06	159.00	-4	390	-1.02%
2022/09/05	0	0.00	34	159.91	160.00	-34	390	-8.70%
2022/09/02	5	162.30	1	162.00	162.00	4	393	1.02%
2022/09/01	14	160.61	19.5	162.04	162.50	-5.5	396	-1.38%
2022/08/31	7	161.36	2	162.75	163.50	5	407	1.23%
2022/08/30	7	160.86	1	161.50	161.50	6	421	1.42%
2022/08/29	5	159.70	13	160.27	161.00	-8	424	-1.88%
2022/08/26	2	164.50	21	164.31	164.50	-19	425	-4.47%
2022/08/25	43	162.84	23	163.26	164.00	20	425	4.70%
2022/08/24	0	0.00	19	162.05	161.00	-19	425	-4.46%
2022/08/23	16	161.28	20	161.45	162.50	-4	425	-0.94%
2022/08/22	0	0.00	4	164.00	164.00	-4	427	-0.94%
2022/08/19	1	165.00	1	165.00	165.00	0	431	0.00%
2022/08/18	63	165.14	1	165.50	165.50	62	432	14.34%
2022/08/17	7	164.50	2	164.75	165.00	5	429	1.16%
2022/08/16	16	164.16	12	164.54	165.00	4	429	0.93%
2022/08/15	4	164.13	3	164.67	165.00	1	427	0.23%
2022/08/12	8	163.94	11	163.95	163.50	-3	425	-0.71%
2022/08/11	0	0.00	16	163.44	164.00	-16	420	-3.80%
2022/08/10	1	160.50	5	160.80	160.50	-4	414	-0.96%
2022/08/09	69	159.46	13.1	160.85	161.50	55.9	415	13.46%
2022/08/08	3	156.50	15	156.33	156.50	-12	413	-2.90%
2022/08/05	25	155.60	4.1	156.49	157.00	20.9	415	5.04%
2022/08/04	21.1	153.97	18	153.86	154.00	3.1	420	0.73%
2022/08/03	18	154.06	19	154.76	154.00	-1	424	-0.24%
2022/08/02	12	156.13	7	156.07	156.00	5	426	1.17%
2022/08/01	17.1	157.38	36	157.78	158.50	-18.9	425	-4.45%
2022/07/29	22	153.20	20	153.43	154.00	2	419	0.48%
2022/07/28	26	152.63	29	152.74	153.50	-3	415	-0.72%
2022/07/27	21	151.07	8	151.06	152.50	13	413	3.14%
2022/07/26	5	148.80	23	148.61	149.00	-18	410	-4.38%
2022/07/25	23	148.02	9	148.22	148.50	14	410	3.41%
2022/07/22	22	148.07	60	147.73	148.50	-38	410	-9.25%
2022/07/21	39	144.69	15	144.90	146.50	24	414	5.79%
2022/07/20	1	142.50	31	142.60	143.00	-30	410	-7.30%
2022/07/19	6	141.50	27	140.87	142.00	-21	411	-5.10%
2022/07/18	0	0.00	26	141.35	142.00	-26	412	-6.30%
2022/07/15	31	141.48	92.2	142.12	142.00	-61.2	411	-14.87%
2022/07/14	31	136.52	9	136.33	138.50	22	402	5.46%
2022/07/13	4	136.25	14	135.29	137.00	-10	401	-2.49%
2022/07/12	7	134.43	30	134.28	135.00	-23	403	-5.71%
2022/07/11	9.1	135.85	7	136.86	137.00	2.1	408	0.51%
2022/07/08	33	137.17	65	137.99	138.00	-32	428	-7.48%
2022/07/07	25	132.20	10	133.25	134.00	15	423	3.54%
2022/07/06	1.1	133.36	51	132.57	131.00	-49.9	425	-11.73%
2022/07/05	40	133.05	50	133.43	136.50	-10	419	-2.38%
2022/07/04	47	133.23	59	133.53	135.00	-12	415	-2.89%
2022/07/01	83	134.14	55	135.21	133.00	28	416	6.72%
2022/06/30	56	137.76	59	138.42	138.00	-3	412	-0.73%
2022/06/29	26	141.40	25	141.88	142.00	1	402	0.25%
2022/06/28	12.1	142.72	45	143.92	143.00	-32.9	401	-8.20%
2022/06/27	69	145.15	45	144.88	145.00	24	400	5.99%
2022/06/24	28	144.98	25	146.02	145.50	3	389	0.77%
2022/06/23	60	147.64	31	147.37	146.50	29	384	7.55%
2022/06/22	10	150.50	44	152.08	150.00	-34	378	-8.98%
2022/06/21	23	152.57	27	153.44	154.00	-4	374	-1.07%
2022/06/20	17	150.56	88	154.11	150.00	-71	375	-18.93%
2022/06/17	98	156.01	17	156.62	156.00	81	368	22.00%
2022/06/16	6	158.00	35	159.41	158.00	-29	359	-8.06%
2022/06/15	41	160.62	42	161.45	160.00	-1	358	-0.28%
2022/06/14	24	160.94	9	160.67	161.50	15	356	4.21%
2022/06/13	28	161.30	8	161.44	161.50	20	359	5.56%
2022/06/10	17	162.85	26	162.02	163.50	-9	359	-2.50%
2022/06/09	276	158.58	12	160.25	161.00	264	357	73.75%	大買/鉅額交易
2022/06/08	29	166.34	104	166.09	166.00	-75	343	-21.83%	大賣/
2022/06/07	2	166.50	107	166.85	166.50	-105	334	-31.40%	大賣/鉅額交易
2022/06/06	15	166.20	97	166.50	167.00	-82	333	-24.57%
2022/06/02	1	167.00	2	166.50	167.00	-1	337	-0.30%
2022/06/01	13	167.04	21	168.76	167.00	-8	343	-2.33%
2022/05/31	0	0.00	6	164.25	167.00	-6	340	-1.76%
2022/05/30	11	164.00	28	163.30	165.00	-17	342	-4.97%
2022/05/27	28	162.30	34	161.82	162.50	-6	337	-1.78%
2022/05/26	6	162.83	35	162.24	161.50	-29	334	-8.66%
2022/05/25	7	163.00	3	162.83	163.00	4	338	1.18%
2022/05/24	2	163.00	24	165.04	163.00	-22	347	-6.32%
2022/05/23	2	164.50	16	165.69	164.50	-14	349	-4.00%
2022/05/20	1	165.50	7	165.64	165.50	-6	359	-1.67%
2022/05/19	15	163.20	4	163.38	164.50	11	364	3.02%
2022/05/18	12	165.92	15	165.67	166.00	-3	378	-0.79%
2022/05/17	4	165.50	11	164.73	165.50	-7	389	-1.80%
2022/05/16	6	161.83	18	162.19	162.00	-12	394	-3.05%
2022/05/13	13	158.85	0	0.00	160.50	13	412	3.15%
2022/05/12	50.1	156.36	50	158.54	156.00	0.1	413	0.02%
2022/05/11	33	160.06	18	159.42	159.50	15	410	3.66%
2022/05/10	14	161.71	3	161.67	162.50	11	407	2.70%
2022/05/09	15.1	163.78	8	164.69	163.00	7.1	414	1.71%
2022/05/06	1	168.00	19	167.76	168.00	-18	417	-4.32%
2022/05/05	5	170.50	15	169.07	171.00	-10	422	-2.36%
2022/05/04	3	167.00	21	167.79	167.00	-18	429	-4.19%
2022/05/03	15	165.50	7	167.64	168.50	8	437	1.83%
2022/04/29	17	167.38	25	167.06	167.50	-8	444	-1.80%
2022/04/28	14	165.50	14	165.64	166.00	0	450	0.00%
2022/04/27	23.1	164.37	39	164.38	164.00	-15.9	454	-3.50%
2022/04/26	4	169.00	11	169.05	169.00	-7	455	-1.54%
2022/04/25	6.1	170.49	60	170.03	170.50	-53.9	463	-11.63%
2022/04/22	7	172.57	21	172.69	173.00	-14	488	-2.86%
2022/04/21	1	173.50	27	173.06	175.00	-26	495	-5.25%
2022/04/20	6	173.50	41	173.34	173.00	-35	500	-6.99%
2022/04/19	52	174.10	34	175.01	175.50	18	512	3.51%
2022/04/18	13	174.85	81	174.18	173.00	-68	524	-12.97%
2022/04/15	28	179.46	30	180.33	178.50	-2	526	-0.38%
2022/04/14	90.4	180.23	91.1	182.13	178.00	-0.7	532	-0.13%
2022/04/13	13	174.65	12.1	174.01	175.00	0.9	535	0.16%
2022/04/12	24	170.88	26	170.65	173.00	-2	561	-0.36%
2022/04/11	4	170.00	43	171.30	170.00	-39	590	-6.61%
2022/04/08	15	172.40	9	172.06	173.00	6	602	1.00%
2022/04/07	19	172.00	86	173.13	171.50	-67	606	-11.05%
2022/04/06	40	171.48	71	170.77	173.00	-31	605	-5.12%
2022/04/01	5	169.60	17	169.29	170.00	-12	615	-1.95%
2022/03/31	0	0.00	7	169.00	170.00	-7	625	-1.12%
2022/03/30	53	167.71	5	167.90	168.50	48	631	7.60%
2022/03/29	6	166.00	55	167.72	166.00	-49	645	-7.59%
2022/03/28	24	168.48	7	167.71	168.50	17	644	2.64%
2022/03/25	4	168.50	32	169.88	168.50	-28	644	-4.34%
2022/03/24	4	170.00	15	169.13	170.00	-11	651	-1.69%
2022/03/23	28.1	170.06	39	169.50	169.00	-10.9	651	-1.68%
2022/03/22	7	170.50	17	170.41	171.50	-10	651	-1.53%
2022/03/21	0	0.00	25	170.86	171.00	-25	651	-3.84%
2022/03/18	3	170.33	12	170.71	170.00	-9	656	-1.37%
2022/03/17	20	171.93	57	171.81	172.00	-37	653	-5.66%
2022/03/16	18	171.06	77	170.51	171.00	-59	650	-9.08%
2022/03/15	35	169.64	69.9	169.28	170.50	-34.9	645	-5.40%
2022/03/14	4	170.38	18	170.00	170.00	-14	642	-2.18%
2022/03/11	5	170.50	4	170.63	171.50	1	643	0.16%
2022/03/10	26	170.88	42	170.64	171.00	-16	643	-2.49%
2022/03/09	34	168.69	26	168.56	169.00	8	637	1.26%
2022/03/08	38.2	168.67	96	168.48	167.00	-57.8	634	-9.11%
2022/03/07	33	171.24	71	171.39	172.00	-38	628	-6.05%
2022/03/04	29.1	174.95	35	175.40	175.50	-5.9	623	-0.95%
2022/03/03	16	176.16	41	175.98	176.50	-25	624	-4.00%
2022/03/02	20	174.95	42	173.88	175.50	-22	622	-3.53%
2022/03/01	22	174.36	29.1	174.78	175.50	-7.1	632	-1.12%
2022/02/25	35	171.79	41	172.30	172.00	-6	631	-0.95%
2022/02/24	51.5	169.20	33	171.05	170.00	18.5	627	2.95%
2022/02/23	50	173.22	14	173.79	174.50	36	620	5.80%
2022/02/22	29.1	172.85	46	173.47	173.00	-16.9	624	-2.71%
2022/02/21	7	177.57	64	177.61	177.50	-57	625	-9.12%
2022/02/18	41	179.20	105	179.68	179.50	-64	632	-10.12%	大賣/
2022/02/17	57	176.25	98	176.03	177.00	-41	623	-6.57%
2022/02/16	53	174.22	24	173.75	175.00	29	619	4.68%
2022/02/15	84	173.48	148	174.35	171.50	-64	614	-10.41%	大賣/
2022/02/14	13	167.88	43	167.79	168.50	-30	596	-5.03%
2022/02/11	8	170.00	16	169.94	171.00	-8	600	-1.33%
2022/02/10	4	169.88	80	169.67	170.00	-76	599	-12.68%
2022/02/09	73	168.25	12	170.50	170.50	61	597	10.21%
2022/02/08	13	167.54	19	167.58	168.50	-6	587	-1.02%
2022/02/07	39	166.79	63	167.66	168.00	-24	583	-4.11%
2022/01/26	117	164.38	21	164.21	165.00	96	578	16.59%	大買/
2022/01/25	43	164.05	46	166.01	165.00	-3	574	-0.52%
2022/01/24	145	163.84	59	164.06	167.00	86	569	15.10%	大買/
2022/01/21	29	166.38	73	165.25	164.50	-44	559	-7.86%
2022/01/20	42	167.67	67	167.55	167.50	-25	555	-4.50%
2022/01/19	56	168.28	64	168.93	169.00	-8	550	-1.45%
2022/01/18	50	169.90	89	169.84	168.50	-39	542	-7.19%
2022/01/17	71	170.81	125	171.96	171.50	-54	532	-10.14%	大賣/
2022/01/14	69	165.21	46	164.89	166.00	23	503	4.57%
2022/01/13	34	165.91	38	166.61	166.00	-4	494	-0.81%
2022/01/12	107	164.99	28	166.38	166.00	79	489	16.13%	大買/
2022/01/11	67	168.44	77	168.64	165.50	-10	477	-2.09%
2022/01/10	63	165.63	36	166.76	167.50	27	468	5.77%
2022/01/07	60	168.78	59	169.05	167.00	1	461	0.22%
2022/01/06	202	169.32	93	170.12	171.00	109	446	24.39%	大買/鉅額交易
2022/01/05	103	167.83	111.2	168.46	168.00	-8.2	420	-1.95%	大買/大賣/
2022/01/04	44	163.84	37	167.45	168.00	7	398	1.76%
2022/01/03	82	159.58	61	158.49	159.50	21	365	5.75%
2021/12/30	84.2	158.59	2	157.50	158.00	82.2	352	23.30%
2021/12/29	54.4	155.61	18	155.06	156.50	36.4	346	10.50%
2021/12/28	61.1	158.52	75	158.53	156.50	-13.9	349	-3.98%
2021/12/27	65	155.81	37	156.34	156.50	28	337	8.31%
2021/12/24	70	152.52	21	152.52	153.50	49	344	14.24%
2021/12/23	119	152.96	61	152.76	151.50	58	338	17.12%	大買/
2021/12/22	2	150.50	32	150.52	150.50	-30	327	-9.17%
2021/12/21	3	149.67	24	150.19	149.50	-21	330	-6.35%
2021/12/20	33	149.03	8	149.25	151.00	25	331	7.54%
2021/12/17	2	146.50	43	147.14	146.50	-41	323	-12.67%
2021/12/16	50	146.73	47	147.09	148.50	3	322	0.93%
2021/12/15	16	145.78	11	145.50	145.50	5	321	1.55%
2021/12/14	19	145.45	47	145.56	145.00	-28	325	-8.59%
2021/12/13	3	148.00	12	148.21	147.50	-9	323	-2.78%
2021/12/10	12	148.67	15	148.50	148.00	-3	329	-0.91%
2021/12/09	5	148.50	17	148.47	149.00	-12	339	-3.54%
2021/12/08	6	147.67	2	148.50	148.50	4	344	1.16%
2021/12/07	15	147.30	10	146.85	146.00	5	350	1.43%
2021/12/06	3	149.00	16	149.19	149.00	-13	359	-3.62%
2021/12/03	0	0.00	9	148.28	148.50	-9	376	-2.39%
2021/12/02	2	148.25	21	149.10	148.50	-19	412	-4.61%
2021/12/01	13	146.46	6	147.50	148.50	7	441	1.59%
2021/11/30	13	146.96	0	0.00	146.00	13	499	2.60%
2021/11/29	62.1	144.58	28	144.80	145.00	34.1	501	6.80%
2021/11/26	16	146.25	18.1	146.22	146.50	-2.1	507	-0.42%
2021/11/25	85.3	146.50	10	147.50	147.50	75.3	510	14.75%
2021/11/24	21	149.55	19	149.00	148.50	2	501	0.40%
2021/11/23	14	148.32	18.2	148.93	148.00	-4.2	500	-0.84%
2021/11/22	49	149.78	4.2	149.48	149.50	44.8	500	8.94%
2021/11/19	0	0.00	66	150.10	149.00	-66	500	-13.19%
2021/11/18	30	152.40	34	151.85	152.00	-4	493	-0.81%
2021/11/17	46.2	149.33	17	149.79	150.50	29.2	483	6.03%
2021/11/16	14	145.68	73	146.21	147.00	-59	473	-12.46%
2021/11/15	54	145.42	27	145.56	145.50	27	469	5.76%
2021/11/12	8	143.88	8	144.00	144.00	0	465	0.00%
2021/11/11	21	142.57	28	143.46	144.00	-7	470	-1.49%
2021/11/10	62	142.56	38	142.16	143.50	24	470	5.10%
2021/11/09	6	141.42	20	141.40	141.50	-14	467	-3.00%
2021/11/08	11	140.00	11	140.00	140.00	0	467	0.00%
2021/11/05	3	139.33	8	140.19	140.00	-5	469	-1.07%
2021/11/04	0	0.00	5	141.10	140.50	-5	472	-1.06%
2021/11/03	2	141.50	25	141.22	141.50	-23	476	-4.83%
2021/11/02	32.2	141.03	24	141.04	141.00	8.2	474	1.73%
2021/11/01	39	139.03	47	138.31	139.50	-8	471	-1.70%
2021/10/29	3	138.17	17	137.74	138.00	-14	472	-2.96%
2021/10/28	31	138.15	31	137.60	139.00	0	477	0.00%
2021/10/27	11	138.50	6	138.17	138.00	5	493	1.01%
2021/10/26	18	139.08	7	139.36	139.50	11	499	2.20%
2021/10/25	6	138.17	5	138.60	139.00	1	503	0.20%
2021/10/22	30	137.42	10	137.00	137.00	20	513	3.89%
2021/10/21	6	139.92	14	139.50	138.00	-8	520	-1.54%
2021/10/20	0	0.00	8	139.00	140.00	-8	530	-1.51%
2021/10/19	9	140.00	10	139.50	140.50	-1	543	-0.18%
2021/10/18	70	138.93	27	138.50	139.00	43	551	7.80%
2021/10/15	0	0.00	9	136.83	137.50	-9	551	-1.63%
2021/10/14	1	135.50	12	135.50	136.50	-11	552	-1.99%
2021/10/13	5	135.10	8	135.06	136.50	-3	563	-0.53%
2021/10/12	9	134.50	64	135.87	137.00	-55	568	-9.68%
2021/10/08	1	137.00	11	136.86	137.50	-10	572	-1.75%
2021/10/07	45	135.48	6.2	136.24	136.50	38.8	575	6.74%
2021/10/06	2	134.00	14	134.00	134.50	-12	581	-2.06%
2021/10/05	58.2	131.69	41	133.06	134.00	17.2	585	2.94%
2021/10/04	36	134.13	20.4	133.86	134.00	15.6	583	2.67%
2021/10/01	171	133.58	61	135.09	135.00	110	585	18.79%	大買/鉅額交易
2021/09/30	37	138.32	6	138.50	137.50	31	576	5.38%
2021/09/29	11.4	137.81	44	137.97	139.50	-32.6	588	-5.54%
2021/09/28	37	139.86	47	140.24	140.50	-10	598	-1.67%
2021/09/27	7	142.36	14	142.46	142.50	-7	597	-1.17%
2021/09/24	30	143.23	2	143.50	143.50	28	601	4.66%
2021/09/23	34	142.88	2	143.50	143.00	32	622	5.14%
2021/09/22	32	141.55	0	0.00	142.50	32	631	5.06%
2021/09/17	46	141.83	5	143.20	144.00	41	635	6.45%
2021/09/16	11	143.14	41	143.02	143.00	-30	639	-4.69%
2021/09/15	22	142.89	66	143.52	143.00	-44	641	-6.86%
2021/09/14	101	143.10	120	143.20	144.00	-19	639	-2.97%	大買/大賣/
2021/09/13	42	141.74	22	141.70	142.00	20	633	3.16%
2021/09/10	23	140.87	71	140.99	141.00	-48	632	-7.59%
2021/09/09	154	139.72	16	140.25	141.00	138	634	21.73%	大買/鉅額交易
2021/09/08	151	139.06	23.3	138.98	138.50	127.7	626	20.38%	大買/鉅額交易
2021/09/07	147	142.10	172	143.44	142.00	-25	613	-4.08%	大買/大賣/
2021/09/06	140	144.34	132	144.75	143.00	8	580	1.38%	大買/大賣/
2021/09/03	194.1	141.25	211	142.53	145.00	-16.9	555	-3.04%	大買/大賣/
2021/09/02	26	134.48	5	134.20	134.00	21	504	4.16%
2021/09/01	43	134.16	10	134.50	134.50	33	509	6.48%
2021/08/31	51	132.13	2	132.50	132.50	49	509	9.62%
2021/08/30	9	131.67	24	131.50	131.50	-15	518	-2.89%
2021/08/27	13	132.12	12	131.92	131.50	1	538	0.19%
2021/08/26	1	131.50	11	131.59	131.00	-10	563	-1.77%
2021/08/25	1	130.00	16	130.59	131.00	-15	602	-2.49%
2021/08/24	11	130.23	17	130.09	130.50	-6	627	-0.96%
2021/08/23	0.1	130.00	2	129.75	129.50	-1.9	645	-0.29%
2021/08/20	0	0.00	5.3	128.41	128.00	-5.3	664	-0.80%
2021/08/19	6	130.42	16	129.78	128.50	-10	680	-1.47%
2021/08/18	24	129.25	4	130.13	130.50	20	687	2.91%
2021/08/17	1	128.00	9	128.72	128.50	-8	691	-1.16%
2021/08/16	2	129.50	15	129.07	129.50	-13	689	-1.89%
2021/08/13	16	130.25	27	130.06	130.50	-11	690	-1.59%
2021/08/12	10.1	131.80	4	131.50	131.00	6.1	693	0.88%
2021/08/11	3	132.50	6	132.75	132.50	-3	698	-0.43%
2021/08/10	44	133.18	12	133.17	133.50	32	717	4.46%
2021/08/09	28	131.88	38	132.45	131.00	-10	737	-1.36%
2021/08/06	16	133.44	1	133.50	133.50	15	749	2.00%
2021/08/05	5	133.20	2.1	133.50	133.50	2.9	775	0.37%
2021/08/04	7	133.79	24	134.31	133.50	-17	798	-2.13%
2021/08/03	26	135.00	4	135.00	135.00	22	824	2.67%
2021/08/02	186	133.43	67	133.93	134.50	119	831	14.32%	大買/鉅額交易
2021/07/30	18	130.11	16	130.50	129.50	2	817	0.24%
2021/07/29	17	130.50	27	131.72	130.50	-10	819	-1.22%
2021/07/28	26	130.90	79	130.79	132.00	-53	827	-6.40%
2021/07/27	5	133.20	14	132.93	132.00	-9	842	-1.07%
2021/07/26	50	132.90	26	132.62	132.00	24	852	2.81%
2021/07/23	52	131.98	26.2	132.38	131.50	25.8	850	3.03%
2021/07/22	83	130.41	2	130.25	130.00	81	841	9.63%
2021/07/21	8	129.63	31	129.76	129.50	-23	839	-2.74%
2021/07/20	9	129.00	7	129.43	129.00	2	845	0.24%
2021/07/19	114	130.04	70	130.29	130.50	44	850	5.18%	大買/
2021/07/16	17	128.74	1	128.50	129.50	16	854	1.87%
2021/07/15	16	129.50	57	129.74	129.50	-41	854	-4.80%
2021/07/14	18	127.56	38	127.21	127.50	-20	850	-2.35%
2021/07/13	82	127.49	0	0.00	127.00	82	850	9.64%
2021/07/12	3	127.00	63	128.06	127.00	-60	850	-7.06%
2021/07/09	10	127.60	0	0.00	127.00	10	856	1.17%
2021/07/08	11	128.73	4	128.75	129.00	7	869	0.81%
2021/07/07	1	128.50	59	129.61	129.50	-58	877	-6.61%
2021/07/06	1	130.50	34	130.54	131.00	-33	887	-3.72%
2021/07/05	52	128.55	27	129.02	129.00	25	888	2.81%
2021/07/02	9	125.50	1	125.50	126.50	8	900	0.89%
2021/07/01	4	125.00	17	125.94	125.00	-13	919	-1.41%
2021/06/30	6	125.00	34	125.82	125.00	-28	924	-3.03%
2021/06/29	5	127.50	73	126.97	126.00	-68	913	-7.45%
2021/06/28	67	125.16	20	125.38	126.00	47	918	5.11%
2021/06/25	52	124.17	46	124.23	124.50	6	945	0.63%
2021/06/24	58	122.97	25	123.04	122.50	33	948	3.48%
2021/06/23	24	122.00	27	121.56	122.00	-3	953	-0.31%
2021/06/22	26	121.17	24	120.96	121.50	2	957	0.21%
2021/06/21	10	120.65	17	120.44	121.00	-7	963	-0.73%
2021/06/18	5	121.80	20	122.23	121.00	-15	977	-1.53%
2021/06/17	23	122.39	17	122.41	123.00	6	1,007	0.60%
2021/06/16	6	123.00	29	123.22	122.50	-23	1,030	-2.23%
2021/06/15	2	123.00	11	123.55	123.00	-9	1,047	-0.86%
2021/06/11	7	123.50	31	123.84	123.50	-24	1,103	-2.18%
2021/06/10	6	123.42	43	123.12	123.50	-37	1,108	-3.34%
2021/06/09	65	122.02	60	122.04	122.50	5	1,115	0.45%
2021/06/08	9	122.22	13	121.92	122.00	-4	1,115	-0.36%
2021/06/07	8	121.00	27	120.80	121.00	-19	1,119	-1.70%
2021/06/04	15.2	121.67	100	122.99	121.50	-84.8	1,112	-7.63%
2021/06/03	204	124.54	157	124.50	125.00	47	1,101	4.27%	大買/大賣/
2021/06/02	327	134.79	463	134.31	133.00	-136	1,088	-12.50%	大買/大賣/鉅額交易
2021/06/01	349	132.80	305	132.60	134.00	44	1,056	4.17%	大買/大賣/
2021/05/31	278	131.49	317	131.44	132.00	-39	1,040	-3.75%	大買/大賣/
2021/05/28	77	130.57	304	130.05	131.00	-227	1,029	-22.04%	大賣/鉅額交易
2021/05/27	32	129.50	287.4	130.47	129.00	-255.4	1,016	-25.11%	大賣/鉅額交易
2021/05/26	5	130.50	21	130.38	130.50	-16	1,007	-1.59%
2021/05/25	6	130.00	50	129.99	130.00	-44	1,006	-4.37%
2021/05/24	5	128.30	6	127.58	128.50	-1	1,006	-0.10%
2021/05/21	27	128.07	33	128.20	128.00	-6	1,009	-0.59%
2021/05/20	51	128.00	32	127.91	127.50	19	1,016	1.87%
2021/05/19	39	129.29	58	128.71	129.00	-19	1,031	-1.84%
2021/05/18	36	127.54	85	127.14	128.50	-49	1,036	-4.73%
2021/05/17	112	122.74	137	123.99	125.00	-25	1,034	-2.42%	大買/大賣/
2021/05/14	91	126.69	144	126.16	125.00	-53	1,014	-5.22%	大賣/
2021/05/13	209	124.25	232	124.52	124.00	-23	1,004	-2.29%	大買/大賣/
2021/05/12	133	124.34	84	124.27	124.00	49	986	4.97%	大買/
2021/05/11	71	128.97	252	130.50	129.00	-181	974	-18.57%	大賣/鉅額交易
2021/05/10	29	133.53	44	133.55	133.00	-15	953	-1.57%
2021/05/07	68	134.92	17	134.62	135.50	51	956	5.33%
2021/05/06	23	133.87	43.1	133.77	133.50	-20.1	957	-2.10%
2021/05/05	68	134.30	129	134.19	133.00	-61	957	-6.37%	大賣/
2021/05/04	123	134.19	171	134.26	135.00	-48	962	-4.99%	大買/大賣/
2021/05/03	87	135.18	108	134.66	133.50	-21	972	-2.16%	大賣/
2021/04/29	19	137.42	17	137.18	136.50	2	1,005	0.20%
2021/04/28	4	138.50	35	138.50	138.00	-31	1,005	-3.08%
2021/04/27	34	138.99	0	0.00	139.00	34	1,008	3.37%
2021/04/26	19	137.08	9	138.89	139.00	10	1,015	0.98%
2021/04/23	50	135.76	4.4	134.57	137.00	45.6	1,010	4.51%
2021/04/22	148	135.90	189	136.04	135.00	-41	1,011	-4.05%	大買/大賣/
2021/04/21	0	0.00	7	136.50	136.00	-7	1,000	-0.70%
2021/04/20	9	135.67	6	137.00	137.00	3	999	0.30%
2021/04/19	3	136.50	6.1	136.99	136.00	-3.1	1,005	-0.31%
2021/04/16	13	137.00	11	137.00	137.00	2	1,006	0.20%
2021/04/15	43	135.14	50	135.76	136.50	-7	1,006	-0.70%
2021/04/14	92	134.74	87	134.02	135.00	5	1,001	0.50%
2021/04/13	13	136.96	29	136.84	135.00	-16	998	-1.60%
2021/04/12	39	137.50	72	137.48	137.50	-33	989	-3.34%
2021/04/09	68	139.88	64	140.19	139.50	4	977	0.41%
2021/04/08	84	139.90	88	140.07	141.50	-4	964	-0.41%
2021/04/07	76	138.36	43	137.56	137.50	33	937	3.52%
2021/04/06	18	136.83	16	135.56	135.50	2	915	0.22%
2021/04/01	1	136.00	0	0.00	136.00	1	914	0.11%
2021/03/31	25	135.42	0	0.00	136.50	25	906	2.76%
2021/03/30	114	135.40	47	135.45	135.50	67	890	7.53%	大買/
2021/03/29	7	133.71	0	0.00	133.00	7	861	0.81%
2021/03/26	32	132.47	0	0.00	132.50	32	854	3.75%
2021/03/25	33	132.11	7	132.00	132.00	26	851	3.05%
2021/03/24	11	132.55	19	133.21	133.50	-8	850	-0.94%
2021/03/23	27	133.39	19	133.24	132.50	8	847	0.94%
2021/03/22	119	133.22	45	134.44	134.50	74	831	8.90%	大買/
2021/03/19	88	129.18	47.1	130.66	131.00	40.9	797	5.12%
2021/03/18	20	128.98	27	128.98	129.00	-7	775	-0.90%
2021/03/17	71	128.46	52	128.15	128.00	19	767	2.48%
2021/03/16	64	123.84	42	124.01	124.00	22	717	3.07%
2021/03/15	8	123.50	1	123.50	124.00	7	716	0.98%
2021/03/12	1	121.00	5	120.90	121.00	-4	711	-0.56%
2021/03/11	16	120.09	7	120.50	120.00	9	719	1.25%
2021/03/10	1	119.00	8	120.50	120.00	-7	715	-0.98%
2021/03/09	2	118.75	36	118.81	119.50	-34	716	-4.74%
2021/03/08	6	119.00	14	118.61	119.00	-8	712	-1.12%
2021/03/05	7	120.00	15	119.70	119.50	-8	703	-1.14%
2021/03/04	2	120.00	52	120.25	121.00	-50	703	-7.11%
2021/03/03	3	121.50	3	121.17	122.00	0	695	0.00%
2021/03/02	1	122.50	15	122.47	121.00	-14	691	-2.02%
2021/02/26	0	0.00	12.1	121.51	122.00	-12.1	695	-1.74%
2021/02/25	3	123.33	13	123.04	122.50	-10	695	-1.44%
2021/02/24	12	123.17	8	122.50	122.50	4	698	0.57%
2021/02/23	17	122.50	2	123.00	122.50	15	699	2.15%
2021/02/22	3	122.17	1	124.00	122.50	2	699	0.29%
2021/02/19	90	123.46	51	123.05	124.00	39	696	5.60%
2021/02/18	44	121.15	13	121.35	122.50	31	694	4.47%
2021/02/17	40.1	120.48	25	120.34	120.50	15.1	721	2.09%
2021/02/05	0	0.00	4	118.13	119.00	-4	734	-0.54%
2021/02/04	0	0.00	6	117.92	118.00	-6	745	-0.80%
2021/02/03	8	118.50	0	0.00	119.00	8	747	1.07%
2021/02/02	5	118.00	13	119.54	120.00	-8	754	-1.06%
2021/02/01	5	118.10	41	117.72	119.00	-36	762	-4.72%
2021/01/29	40	118.60	121	120.17	118.50	-81	760	-10.64%	大賣/
2021/01/28	29	121.07	88	121.50	121.00	-59	766	-7.70%
2021/01/27	33	123.08	16.6	124.08	123.00	16.4	768	2.14%
2021/01/26	32	123.97	72	124.46	123.50	-40	787	-5.08%
2021/01/25	115	125.63	154	126.36	127.00	-39	783	-4.98%	大買/大賣/
2021/01/22	194	124.92	49	125.72	126.00	145	753	19.25%	大買/鉅額交易
2021/01/21	30	120.10	39	120.00	121.00	-9	704	-1.28%
2021/01/20	2	122.00	47	119.78	119.50	-45	702	-6.41%
2021/01/19	33	122.00	0	0.00	122.00	33	694	4.75%
2021/01/18	37	119.95	9	120.39	120.50	28	684	4.09%
2021/01/15	0	0.00	1	120.50	120.00	-1	686	-0.15%
2021/01/14	5	120.30	2	120.00	121.00	3	683	0.44%
2021/01/13	48	119.97	0	0.00	120.50	48	685	7.00%
2021/01/12	42	118.56	41	119.30	118.50	1	685	0.15%
2021/01/11	22	121.02	8	121.44	121.00	14	675	2.07%
2021/01/08	2	120.00	3	120.33	121.50	-1	675	-0.15%
2021/01/07	28	120.00	0	0.00	120.00	28	673	4.16%
2021/01/06	50	120.00	57	121.10	120.50	-7	673	-1.04%
2021/01/05	16	119.03	13	118.88	119.00	3	663	0.45%
2021/01/04	19	119.03	7	119.00	119.50	12	679	1.77%
2020/12/31	9	119.44	3	119.00	119.50	6	675	0.89%
2020/12/30	6	118.00	0	0.00	119.00	6	674	0.89%
2020/12/29	8	117.88	7	118.21	118.50	1	673	0.15%
2020/12/28	18	118.06	9	118.00	118.50	9	677	1.33%
2020/12/25	3	118.67	4	118.75	119.00	-1	669	-0.15%
2020/12/24	10	118.45	11	118.95	119.00	-1	669	-0.15%
2020/12/23	38	117.99	3	117.50	118.00	35	672	5.20%
2020/12/22	2	118.50	1	118.50	118.50	1	677	0.15%
2020/12/21	3	118.50	39	118.31	119.00	-36	684	-5.26%
2020/12/17	41	119.50	40	119.99	119.50	1	686	0.15%
2020/12/16	46	120.49	0	0.00	121.00	46	691	6.65%
2020/12/15	1	121.00	16	120.31	120.00	-15	688	-2.18%
2020/12/14	18	120.08	2	120.00	121.00	16	687	2.33%
2020/12/11	5	120.10	10	119.90	120.00	-5	693	-0.72%
2020/12/10	9	122.06	8	121.00	121.00	1	684	0.15%
2020/12/09	23	123.00	7	123.00	122.50	16	679	2.35%
2020/12/08	26	122.50	36	122.14	122.50	-10	675	-1.48%
2020/12/07	33	123.59	42	123.89	123.50	-9	669	-1.34%
2020/12/04	9	122.39	14	121.61	122.50	-5	663	-0.75%
2020/12/03	19	122.00	17	122.00	121.50	2	667	0.30%
2020/12/02	11	121.86	2	121.50	122.50	9	669	1.34%
2020/12/01	0	0.00	1	121.50	122.00	-1	670	-0.15%
2020/11/30	2	122.50	13	122.23	121.50	-11	672	-1.64%
2020/11/27	2	122.00	0	0.00	122.50	2	668	0.30%
2020/11/26	43	122.38	1	121.50	122.50	42	672	6.24%
2020/11/25	12	121.88	60	121.89	121.50	-48	676	-7.10%
2020/11/24	31	122.98	23	123.00	123.00	8	673	1.19%
2020/11/23	44	122.59	16	122.25	123.00	28	670	4.17%
2020/11/20	37	121.23	45	121.00	121.50	-8	664	-1.20%
2020/11/19	26	121.67	17	122.00	122.00	9	662	1.36%
2020/11/18	76	121.68	46	121.87	121.50	30	662	4.53%
2020/11/17	28	121.98	66	121.75	121.50	-38	660	-5.75%
2020/11/16	109	122.50	59.9	124.43	123.50	49.1	674	7.28%	大買/
2020/11/13	59	124.65	23	123.89	124.00	36	663	5.43%
2020/11/12	17	122.21	6	122.58	122.50	11	638	1.72%
2020/11/11	41	120.57	37	121.00	121.00	4	631	0.63%
2020/11/10	62	120.77	53	121.20	120.50	9	636	1.41%
2020/11/09	52	121.77	20	122.35	122.50	32	632	5.06%
2020/11/06	1	119.50	0	0.00	119.00	1	620	0.16%
2020/11/05	45	118.48	25.4	118.70	118.50	19.7	632	3.11%
2020/11/04	16	117.50	13	117.46	117.00	3	624	0.48%
2020/11/03	52	115.91	29	116.91	117.00	23	630	3.65%
2020/11/02	8.6	113.08	60	112.59	113.00	-51.4	655	-7.83%
2020/10/30	0	0.00	4	114.50	114.50	-4	687	-0.58%
2020/10/29	12	114.04	22	114.55	115.00	-10	692	-1.44%
2020/10/28	4	114.00	4	114.00	115.00	0	711	0.00%
2020/10/27	1	114.00	3	114.17	114.00	-2	717	-0.28%
2020/10/26	17	114.00	24	114.25	113.50	-7	727	-0.96%
2020/10/23	7	114.86	64	114.83	114.50	-57	730	-7.81%
2020/10/22	8	114.44	36	117.00	117.00	-28	781	-3.58%
2020/10/21	3	114.67	1	115.00	115.50	2	821	0.24%
2020/10/20	19	115.21	0	0.00	115.50	19	831	2.29%
2020/10/19	5	116.60	5	116.00	116.50	0	839	0.00%
2020/10/16	3	117.00	2	116.75	116.50	1	852	0.12%
2020/10/15	17	116.88	2	116.75	118.00	15	863	1.74%
2020/10/14	22	115.68	2	114.75	117.00	20	864	2.31%
2020/10/13	26	114.33	0	0.00	115.00	26	869	2.99%
2020/10/12	26	113.19	52	112.98	113.00	-26	876	-2.97%
2020/10/08	12	115.46	8	114.56	115.00	4	874	0.46%
2020/10/07	19	114.95	12	115.38	115.50	7	884	0.79%
2020/10/06	34	116.00	16	115.53	115.50	18	901	2.00%
2020/10/05	6	114.42	23	114.93	115.00	-17	965	-1.76%
2020/09/30	23	113.48	7	113.50	114.00	16	1,023	1.56%
2020/09/29	10	112.65	23	113.54	113.50	-13	1,046	-1.24%
2020/09/28	26.4	112.53	13	112.85	113.00	13.4	1,074	1.24%
2020/09/25	19	111.53	24	112.02	112.00	-5	1,094	-0.46%
2020/09/24	14	112.00	4	111.75	112.00	10	1,104	0.91%
2020/09/23	0	0.00	1	113.00	114.00	-1	1,104	-0.09%
2020/09/22	0	0.00	5	113.90	115.00	-5	1,116	-0.45%
2020/09/21	18	114.81	33	114.80	114.50	-15	1,115	-1.34%
2020/09/18	4	117.00	4	116.88	117.50	0	1,124	0.00%
2020/09/17	1	116.50	13	116.27	117.50	-12	1,137	-1.05%
2020/09/16	0	0.00	27	117.00	117.00	-27	1,144	-2.36%
2020/09/15	4	115.63	0	0.00	115.50	4	1,142	0.35%
2020/09/14	3	115.50	0	0.00	115.50	3	1,151	0.26%
2020/09/11	4	114.63	5	114.90	115.50	-1	1,154	-0.09%
2020/09/10	23	115.50	23	116.00	115.00	0	1,161	0.00%
2020/09/09	0	0.00	5	114.10	115.50	-5	1,166	-0.43%
2020/09/08	1	115.50	4	116.13	115.00	-3	1,165	-0.26%
2020/09/07	20	116.58	29	117.69	116.50	-9	1,168	-0.77%
2020/09/04	13	118.38	38	117.93	118.50	-25	1,178	-2.12%
2020/09/03	0	0.00	14	119.25	119.00	-14	1,185	-1.18%
2020/09/02	23	120.00	19	119.45	119.50	4	1,195	0.33%
2020/09/01	8	118.06	13	118.50	118.50	-5	1,203	-0.42%
2020/08/31	1	120.00	1	120.50	120.00	0	1,202	0.00%
2020/08/28	1	120.50	1	120.50	120.50	0	1,204	0.00%
2020/08/27	19	121.55	19	123.03	121.50	0	1,210	0.00%
2020/08/26	1	123.00	1	122.50	123.00	0	1,217	0.00%
2020/08/25	13	122.50	12	122.50	122.50	1	1,228	0.08%
2020/08/24	25	120.92	27	120.54	121.50	-2	1,230	-0.16%
2020/08/21	22	121.05	25	120.84	121.00	-3	1,236	-0.24%
2020/08/20	80	119.29	105	119.96	120.50	-25	1,236	-2.02%	大賣/
2020/08/19	26	124.04	13	125.15	123.50	13	1,222	1.06%
2020/08/18	10.8	122.45	2	122.75	122.50	8.8	1,205	0.73%
2020/08/17	0	0.00	7	122.50	123.50	-7	1,218	-0.57%
2020/08/14	15.1	120.15	3	121.00	123.00	12.1	1,246	0.97%
2020/08/13	1	121.00	6	121.00	120.00	-5	1,238	-0.40%
2020/08/12	3.1	119.35	1	119.50	120.00	2.1	1,233	0.17%
2020/08/11	22	123.32	26	122.71	122.00	-4	1,231	-0.33%
2020/08/07	20	125.75	30	125.83	125.50	-10	1,222	-0.82%
2020/08/06	19	127.63	77	126.87	127.00	-58	1,221	-4.75%
2020/08/05	63	122.83	11	121.68	124.00	52	1,184	4.39%
2020/08/04	8	119.50	18	119.28	119.00	-10	1,163	-0.86%
2020/08/03	49	120.28	3	118.67	118.50	46	1,209	3.80%
2020/07/31	9	117.11	0	0.00	116.00	9	1,195	0.75%
2020/07/30	14	117.46	1	118.00	117.00	13	1,191	1.09%
2020/07/29	20	117.33	21	116.67	117.50	-1	1,192	-0.08%
2020/07/28	72	119.33	125	118.38	116.50	-53	1,192	-4.44%	大賣/
2020/07/27	75	115.73	9	117.89	118.50	66	1,152	5.73%
2020/07/24	12	114.79	18	114.64	114.00	-6	1,120	-0.54%
2020/07/23	65	115.93	11	116.14	116.00	54	1,113	4.85%
2020/07/22	10	114.95	3	115.50	115.50	7	1,111	0.63%
2020/07/21	26	113.15	17	114.03	112.50	9	1,100	0.82%
2020/07/20	4	112.63	0	0.00	113.00	4	1,093	0.37%
2020/07/17	13	113.23	82	112.81	112.50	-69	1,094	-6.31%
2020/07/16	3	113.00	7	113.29	113.00	-4	1,098	-0.36%
2020/07/15	23	113.41	10	113.05	113.50	13	1,093	1.19%
2020/07/14	5	111.90	70	112.00	111.50	-65	1,091	-5.95%
2020/07/13	3	112.50	30	112.73	113.00	-27	1,086	-2.48%
2020/07/10	869	116.46	417	114.82	112.00	452	1,085	41.65%	大買/大賣/鉅額交易
2020/07/09	115	120.24	344.7	121.48	122.00	-229.7	1,026	-22.38%	大買/大賣/鉅額交易
2020/07/08	93	117.02	291	117.35	117.50	-198	967	-20.46%	大賣/鉅額交易
2020/07/07	52	117.63	299	117.96	117.00	-247	955	-25.85%	大賣/鉅額交易
2020/07/06	39	116.44	5	117.40	117.50	34	942	3.61%
2020/07/03	19	114.66	33	114.33	115.00	-14	929	-1.51%
2020/07/02	74	112.60	19	112.45	113.50	55	928	5.92%
2020/07/01	10	110.70	8	111.00	111.00	2	935	0.21%
2020/06/30	29	108.86	0	0.00	109.00	29	927	3.13%
2020/06/29	39	108.15	7	109.00	108.00	32	935	3.42%
2020/06/24	24	109.65	6	109.50	109.50	18	938	1.92%
2020/06/23	23	109.26	10	108.30	108.00	13	953	1.36%
2020/06/22	5	108.50	0	0.00	109.00	5	966	0.52%
2020/06/19	3	108.00	10	108.00	107.50	-7	983	-0.71%
2020/06/18	2	108.25	4	108.00	108.50	-2	995	-0.20%
2020/06/17	8	108.13	1	108.00	108.00	7	998	0.70%
2020/06/16	22	107.50	5	107.60	107.50	17	1,007	1.69%
2020/06/15	7	106.43	10	105.45	105.50	-3	1,039	-0.29%
2020/06/12	36	104.42	7	105.43	106.00	29	1,049	2.76%
2020/06/11	52	108.51	4	107.75	106.50	48	1,054	4.55%
2020/06/10	15	108.30	0	0.00	108.50	15	1,056	1.42%
2020/06/09	24	109.50	1	110.00	110.50	23	1,068	2.15%
2020/06/08	14	108.79	1	108.00	108.00	13	1,085	1.20%
2020/06/05	27	107.98	0	0.00	108.50	27	1,084	2.49%
2020/06/04	7.3	107.50	29	107.64	107.50	-21.8	1,095	-1.98%
2020/06/03	32	108.03	1	107.50	108.00	31	1,104	2.81%
2020/06/02	27	107.59	4	107.50	107.50	23	1,092	2.10%
2020/06/01	100	106.00	6	106.00	106.00	94	1,086	8.65%
2020/05/28	8	105.13	17	106.00	105.00	-9	1,076	-0.84%
2020/05/27	4	105.63	10	105.90	105.00	-6	1,079	-0.56%
2020/05/26	25	106.50	13	106.54	106.50	12	1,092	1.10%
2020/05/25	34	104.60	4	103.13	105.00	30	1,080	2.78%
2020/05/22	22	105.41	24	105.60	104.50	-2	1,079	-0.19%
2020/05/21	25	105.30	8	105.75	106.00	17	1,066	1.59%
2020/05/20	13	102.38	1	102.00	102.00	12	1,035	1.16%
2020/05/19	4	102.13	4	101.88	102.50	0	1,040	0.00%
2020/05/18	0	0.00	2	102.50	101.00	-2	1,042	-0.19%
2020/05/15	4	102.25	2.1	101.56	102.50	1.9	1,055	0.18%
2020/05/14	4	102.25	0	0.00	101.00	4	1,053	0.38%
2020/05/12	1	102.00	0	0.00	102.50	1	1,056	0.09%
2020/05/11	0	0.00	1	103.50	104.00	-1	1,061	-0.09%
2020/05/08	3	103.67	3	104.00	103.50	0	1,046	0.00%
2020/05/07	0	0.00	4	99.95	100.00	-4	998	-0.40%
2020/05/06	4	99.75	0	0.00	99.60	4	1,005	0.40%
2020/05/05	4	100.00	4	99.80	99.80	0	1,012	0.00%
2020/05/04	2	100.50	2	100.50	100.50	0	1,022	0.00%
2020/04/30	45	101.69	0	0.00	103.00	45	1,030	4.37%
2020/04/29	4	99.88	5	99.96	100.00	-1	1,032	-0.10%
2020/04/28	8	98.41	6	98.83	99.40	2	1,041	0.19%
2020/04/27	1	98.20	3	98.33	98.50	-2	1,079	-0.19%
2020/04/24	3	95.93	1	95.60	96.20	2	1,077	0.19%
2020/04/23	12	95.53	11	95.69	96.40	1	1,089	0.09%
2020/04/22	12	93.78	13	93.85	94.90	-1	1,111	-0.09%
2020/04/21	10	95.07	10	95.12	94.70	0	1,119	0.00%
2020/04/20	7	96.66	4	97.05	96.70	3	1,117	0.27%
2020/04/17	21	97.99	5.1	97.10	96.80	15.9	1,120	1.42%
2020/04/16	8	96.24	12	96.57	96.50	-4	1,140	-0.35%
2020/04/15	50	96.77	0	0.00	97.10	50	1,144	4.37%
2020/04/14	30	95.14	21.1	95.08	95.10	8.9	1,135	0.79%
2020/04/13	3	93.97	22	94.25	93.80	-19	1,138	-1.67%
2020/04/10	1	95.40	17	95.05	94.90	-16	1,143	-1.40%
2020/04/09	14	93.90	3	93.30	94.50	11	1,139	0.97%
2020/04/08	7	91.81	4	92.68	92.80	3	1,124	0.27%
2020/04/07	4	92.45	20	92.06	91.80	-16	1,128	-1.42%
2020/04/06	23	90.57	4	90.80	90.90	19	1,118	1.70%
2020/04/01	6	91.30	2	90.10	91.40	4	1,102	0.36%
2020/03/31	7	90.34	44	89.95	90.60	-37	1,095	-3.38%
2020/03/30	20	87.80	13	87.31	89.20	7	1,081	0.65%
2020/03/27	17	88.05	29	88.06	88.00	-12	1,063	-1.13%
2020/03/26	14	85.44	10.1	85.75	86.80	3.9	1,037	0.38%
2020/03/25	12	85.26	12	86.00	84.30	0	1,019	0.00%
2020/03/24	15	80.97	22	81.37	82.20	-7	1,006	-0.70%
2020/03/23	11	77.99	10	78.38	78.00	1	989	0.10%
2020/03/20	28	80.30	13	80.65	80.50	15	992	1.51%
2020/03/19	32	77.16	41	78.25	75.60	-9	987	-0.91%
2020/03/18	25	86.14	63	85.79	84.00	-38	959	-3.96%
2020/03/17	43	87.75	39	88.19	87.40	4	971	0.41%
2020/03/16	27	91.76	21	92.13	89.90	6	998	0.60%
2020/03/13	31	90.67	106	90.74	92.30	-75	998	-7.51%	大賣/
2020/03/12	28	96.70	43	96.93	96.50	-15	1,022	-1.47%
2020/03/11	4	102.88	5	103.00	101.50	-1	1,042	-0.10%
2020/03/10	16	100.39	22	101.24	103.00	-6	1,044	-0.57%
2020/03/09	17	100.68	9	101.78	100.00	8	1,035	0.77%
2020/03/06	1	104.00	4	103.25	104.00	-3	1,020	-0.29%
2020/03/05	9	104.22	8	104.38	105.00	1	1,025	0.10%
2020/03/04	6	103.00	11	103.27	103.00	-5	1,029	-0.49%
2020/03/03	14	105.14	6	105.25	104.50	8	1,033	0.77%
2020/03/02	21	102.07	10	102.75	103.00	11	1,042	1.06%
2020/02/27	7	104.86	5	104.80	104.00	2	1,059	0.19%
2020/02/26	10	105.10	3	105.17	105.50	7	1,069	0.65%
2020/02/25	8	105.13	17	105.00	105.50	-9	1,085	-0.83%
2020/02/24	7	105.86	12	106.00	106.00	-5	1,126	-0.44%
2020/02/21	5	106.80	9	107.11	107.00	-4	1,129	-0.35%
2020/02/20	4	107.75	3	109.00	107.50	1	1,132	0.09%
2020/02/19	13	108.42	19	108.32	108.00	-6	1,128	-0.53%
2020/02/18	17	109.59	5	110.10	108.00	12	1,121	1.07%
2020/02/17	5	109.40	0	0.00	109.50	5	1,103	0.45%
2020/02/14	5	111.60	3	111.50	111.50	2	1,100	0.18%
2020/02/13	10	110.25	8	110.25	110.00	2	1,099	0.18%
2020/02/12	2	109.75	2	110.75	110.50	0	1,103	0.00%
2020/02/11	4	107.00	4	106.63	108.00	0	1,088	0.00%
2020/02/10	14	105.18	5	104.40	106.00	9	1,092	0.82%
2020/02/07	8	107.00	11	107.41	106.00	-3	1,094	-0.27%
2020/02/06	4	107.88	3.4	108.56	109.50	0.6	1,087	0.06%
2020/02/05	3	106.00	4	106.50	107.00	-1	1,084	-0.09%
2020/02/04	34	105.34	4	106.00	105.00	30	1,071	2.80%
2020/02/03	13	104.27	6	104.75	105.50	7	1,062	0.66%
2020/01/31	45	106.90	25	107.48	108.00	20	1,059	1.89%
2020/01/30	19	106.03	13	106.04	104.00	6	1,051	0.57%
2020/01/20	6	114.83	4	114.63	114.00	2	1,015	0.20%
2020/01/17	13	114.46	29	114.41	115.00	-16	1,019	-1.57%
2020/01/16	10	113.85	2	112.00	113.50	8	1,012	0.79%
2020/01/15	0	0.00	7	110.36	110.50	-7	1,007	-0.69%
2020/01/14	19	109.03	0	0.00	110.00	19	1,001	1.90%
2020/01/13	0	0.00	4	108.38	108.00	-4	1,029	-0.39%
2020/01/10	9	108.50	56	108.05	108.00	-47	1,065	-4.41%
2020/01/09	14	105.39	0.6	105.00	105.50	13.4	1,042	1.28%
2020/01/08	1	102.50	5	102.20	102.50	-4	1,067	-0.37%
2020/01/07	1	104.00	1	104.50	104.00	0	1,097	0.00%
2020/01/06	2	103.00	24	103.75	104.00	-22	1,106	-1.99%
2020/01/03	1	105.00	37	105.18	105.00	-36	1,109	-3.25%
2020/01/02	0	0.00	1	105.50	106.50	-1	1,106	-0.09%
2019/12/31	0	0.00	2	105.25	105.50	-2	1,112	-0.18%
2019/12/30	0	0.00	24	106.42	106.50	-24	1,104	-2.17%
2019/12/27	4	107.63	16	107.63	108.00	-12	1,105	-1.09%
2019/12/26	1	107.00	7	107.00	107.50	-6	1,144	-0.52%
2019/12/25	5	106.90	1	107.00	107.50	4	1,163	0.34%
2019/12/23	3	107.67	11	108.18	107.50	-8	1,168	-0.68%
2019/12/20	0	0.00	2	108.50	108.50	-2	1,173	-0.17%
2019/12/19	3	107.33	0	0.00	107.50	3	1,181	0.25%
2019/12/18	31	109.02	0	0.00	108.50	31	1,181	2.62%
2019/12/17	14	109.43	0	0.00	109.50	14	1,177	1.19%
2019/12/16	3	109.67	0.9	109.00	109.50	2.1	1,170	0.18%
2019/12/13	1	110.50	1	109.50	110.00	0	1,174	0.00%
2019/12/12	10	111.00	0	0.00	109.50	10	1,186	0.84%
2019/12/11	7	109.00	31	110.85	111.00	-24	1,160	-2.07%
2019/12/10	4	105.88	14	106.82	105.50	-10	1,120	-0.89%
2019/12/09	9	106.72	10	108.90	108.50	-1	1,112	-0.09%
2019/12/06	13	104.31	7	105.07	105.00	6	1,068	0.56%
2019/12/05	5	101.20	1.3	101.50	102.00	3.7	1,020	0.37%
2019/12/04	10	99.90	2	100.50	101.00	8	1,011	0.79%
2019/12/03	0	0.00	1	99.50	99.50	-1	1,008	-0.10%
2019/11/29	3	99.20	2	99.30	99.50	1	1,017	0.10%
2019/11/28	1	99.90	0	0.00	99.90	1	1,016	0.10%
2019/11/27	8	100.13	3	99.70	100.00	5	1,022	0.49%
2019/11/26	44	100.83	6	100.92	100.00	38	1,021	3.72%
2019/11/25	39	100.88	11	100.40	101.00	28	1,000	2.80%
2019/11/22	8	99.94	21.1	100.08	100.00	-13.1	986	-1.33%
2019/11/21	30	99.15	9	99.43	100.00	21	976	2.15%
2019/11/20	19	98.24	3	98.23	98.50	16	932	1.72%
2019/11/19	3	97.60	4	97.70	97.90	-1	930	-0.11%
2019/11/18	4	96.80	8	96.40	97.00	-4	928	-0.43%
2019/11/15	4	97.48	0	0.00	97.10	4	945	0.42%
2019/11/14	11	97.38	5	97.80	97.70	6	963	0.62%
2019/11/13	30	97.29	2	96.95	97.50	28	982	2.85%
2019/11/12	2	95.95	8	95.80	96.40	-6	995	-0.60%
2019/11/11	4	96.68	51	96.59	96.60	-47	1,027	-4.57%
2019/11/08	1	98.10	26	98.36	98.60	-25	1,028	-2.43%
2019/11/07	2	98.65	13	98.03	98.70	-11	1,031	-1.07%
2019/11/06	4	97.58	3	97.40	98.00	1	1,026	0.10%
2019/11/05	1	97.60	6	97.77	98.00	-5	1,025	-0.49%
2019/11/04	4	97.18	0	0.00	97.70	4	1,029	0.39%
2019/11/01	4	97.28	11	97.06	97.50	-7	1,026	-0.68%
2019/10/31	5	96.36	9	96.61	97.00	-4	1,035	-0.39%
2019/10/30	33	95.18	0	0.00	96.00	33	1,059	3.12%
2019/10/29	6	96.27	35	96.41	96.20	-29	1,045	-2.77%
2019/10/28	3.1	96.54	0	0.00	97.10	3.1	1,039	0.29%
2019/10/25	4.1	97.17	2	97.50	96.80	2.1	1,033	0.20%
2019/10/24	1	97.50	1	97.70	97.70	0	1,029	0.00%
2019/10/23	10	97.30	2	96.95	97.50	8	1,024	0.78%
2019/10/22	78	98.39	1	98.20	98.30	77	1,014	7.59%
2019/10/21	36	98.58	1	101.00	98.30	35	1,033	3.39%
2019/10/18	107	99.14	1	100.00	100.00	106	1,019	10.39%	大買/鉅額交易
2019/10/17	6	97.50	6	97.18	97.50	0	985	0.00%
2019/10/16	111	98.72	12	98.33	98.30	99	977	10.12%	大買/
2019/10/15	182	99.00	7.4	98.97	99.90	174.6	947	18.43%	大買/鉅額交易
2019/10/14	67	97.65	11	97.73	97.60	56	920	6.09%
2019/10/09	17	95.90	31	96.32	96.50	-14	905	-1.55%
2019/10/08	8	96.73	0	0.00	96.50	8	896	0.89%
2019/10/07	49	96.72	1	96.40	96.80	48	901	5.33%
2019/10/04	7	95.86	13	95.92	96.40	-6	897	-0.67%
2019/10/03	6	95.63	11	95.71	96.00	-5	892	-0.56%
2019/10/02	51	98.69	11	96.80	96.40	40	886	4.51%
2019/10/01	0	0.00	1	97.60	97.50	-1	843	-0.12%
2019/09/27	1	95.10	3	94.97	95.50	-2	823	-0.24%
2019/09/26	1	95.50	14	95.70	95.90	-13	817	-1.59%
2019/09/25	2	94.45	2	94.70	95.20	0	819	0.00%
2019/09/24	0	0.00	5	96.16	95.20	-5	816	-0.61%
2019/09/23	1	96.00	6	95.65	96.60	-5	803	-0.62%
2019/09/20	4	95.43	4	95.43	95.60	0	793	0.00%
2019/09/19	1	94.90	9	95.13	95.40	-8	791	-1.01%
2019/09/18	60	95.39	5	95.46	95.30	55	788	6.98%
2019/09/17	4	94.15	31	92.66	95.50	-27	771	-3.50%
2019/09/16	1	92.20	10.2	92.71	92.30	-9.2	750	-1.23%
2019/09/12	15	92.60	10.5	92.59	92.80	4.5	749	0.60%
2019/09/11	11	93.17	24	93.38	93.10	-13	746	-1.74%
2019/09/10	1	91.90	28	91.70	92.00	-27	736	-3.67%
2019/09/09	1	92.80	0	0.00	93.00	1	732	0.14%
2019/09/06	1	93.40	1	93.40	93.20	0	731	0.00%
2019/09/05	1	94.00	0	0.00	93.80	1	730	0.14%
2019/09/04	1	93.70	0	0.00	93.50	1	725	0.14%
2019/09/03	1	92.70	7	92.67	92.70	-6	714	-0.84%
2019/09/02	5	93.12	0	0.00	92.90	5	709	0.70%
2019/08/30	20	92.44	8	92.23	92.80	12	702	1.71%
2019/08/29	10	91.64	0	0.00	91.50	10	685	1.46%
2019/08/28	17	92.11	1	92.80	91.80	16	674	2.37%
2019/08/27	5	92.56	1	92.30	92.00	4	665	0.60%
2019/08/26	12	91.45	2	91.20	92.00	10	653	1.53%
2019/08/23	0	0.00	6	93.70	93.20	-6	643	-0.93%
2019/08/22	2	93.65	0	0.00	93.80	2	644	0.31%
2019/08/21	22	93.63	45	93.72	93.70	-23	643	-3.57%
2019/08/20	45	95.28	4	93.85	93.50	41	639	6.41%
2019/08/19	19	93.54	3	93.93	94.20	16	623	2.57%
2019/08/16	34	92.56	20	92.43	92.60	14	608	2.30%
2019/08/15	34	91.11	230	91.36	91.70	-196	591	-33.11%	大賣/鉅額交易
2019/08/14	0	0.00	15	90.80	91.40	-15	577	-2.60%
2019/08/13	10	88.46	1	88.90	88.50	9	541	1.66%
2019/08/12	3	87.83	3	87.63	87.90	0	535	0.00%
2019/08/08	5	86.70	2	86.60	86.90	3	535	0.56%
2019/08/07	1	85.70	2	86.80	86.80	-1	535	-0.19%
2019/08/06	8	84.83	0	0.00	84.90	8	534	1.50%
2019/08/05	1	86.40	1	86.60	85.90	0	534	0.00%
2019/08/02	0	0.00	2	85.40	86.40	-2	544	-0.37%
2019/08/01	3	85.30	13	86.16	86.30	-10	538	-1.86%
2019/07/31	3	83.03	0	0.00	82.90	3	519	0.58%
2019/07/30	3	84.03	0	0.00	83.40	3	536	0.56%
2019/07/26	0	0.00	0	85.00	85.00	0	540	0.00%
2019/07/25	5	83.82	2	83.80	83.90	3	540	0.55%
2019/07/24	5	83.82	0	0.00	83.90	5	552	0.90%
2019/07/23	329	82.32	323	82.30	83.40	6	545	1.10%	大買/大賣/
2019/07/22	118	87.29	125.5	87.30	87.10	-7.5	526	-1.42%	大買/大賣/
2019/07/19	113	87.00	154.2	87.00	87.00	-41.2	524	-7.85%	大買/大賣/
2019/07/18	107	86.70	105	86.70	86.70	2	533	0.38%	大買/大賣/
2019/07/17	36	86.92	87	86.91	87.10	-51	537	-9.50%
2019/07/16	7	86.76	31	86.97	87.00	-24	539	-4.45%
2019/07/15	1	86.30	5	86.40	86.50	-4	533	-0.75%
2019/07/12	0	0.00	11.1	86.14	86.30	-11.1	539	-2.05%
2019/07/11	0	0.00	4	86.05	86.10	-4	545	-0.73%
2019/07/10	6	84.35	10	85.09	85.40	-4	538	-0.74%
2019/07/09	2	84.40	4	84.18	84.50	-2	538	-0.37%
2019/07/08	0	0.00	6.1	84.20	84.10	-6.1	542	-1.12%
2019/07/05	0	0.00	5	84.54	84.20	-5	551	-0.91%
2019/07/04	0	0.00	6	85.00	84.70	-6	559	-1.07%
2019/07/03	0	0.00	3	84.63	84.70	-3	560	-0.54%
2019/07/02	0	0.00	3	85.10	85.00	-3	567	-0.53%
2019/07/01	3	84.00	14	84.19	84.40	-11	563	-1.95%
2019/06/28	0	0.00	3	82.97	83.50	-3	562	-0.53%
2019/06/27	23	83.01	18	82.99	83.20	5	566	0.88%
2019/06/26	4	83.10	3	82.80	82.80	1	566	0.18%
2019/06/25	0	0.00	1	83.00	83.00	-1	567	-0.18%
2019/06/24	6	83.03	4	82.73	83.20	2	570	0.35%
2019/06/21	5	83.38	9	83.49	82.80	-4	575	-0.69%
2019/06/20	10	83.07	27	83.18	83.30	-17	579	-2.93%
2019/06/19	3	82.20	5	82.08	82.40	-2	585	-0.34%
2019/06/18	2	81.05	4	81.03	81.20	-2	610	-0.33%
2019/06/17	16	81.49	4	81.85	81.20	12	621	1.93%
2019/06/14	8	82.01	7	81.93	81.90	1	619	0.16%
2019/06/13	9	81.76	30	81.82	81.90	-21	618	-3.40%
2019/06/12	12	81.63	17	81.64	81.70	-5	627	-0.80%
2019/06/11	6	82.42	1	82.50	82.40	5	626	0.80%
2019/06/10	0	0.00	9	81.50	81.70	-9	625	-1.44%
2019/06/06	1	81.20	8	81.31	80.90	-7	631	-1.11%
2019/06/05	2	81.80	30	81.85	81.80	-28	637	-4.39%
2019/06/04	0	0.00	5	81.94	82.10	-5	641	-0.78%
2019/06/03	2	81.35	10	81.35	81.50	-8	647	-1.24%
2019/05/31	0	0.00	10	82.18	82.10	-10	649	-1.54%
2019/05/30	3	81.00	6	80.83	81.20	-3	654	-0.46%
2019/05/29	16	80.41	12	80.10	80.00	4	654	0.61%
2019/05/28	39	80.39	11	81.55	80.30	28	650	4.30%
2019/05/27	10	80.93	25	81.06	81.10	-15	651	-2.30%
2019/05/24	4	81.48	0	0.00	81.10	4	657	0.61%
2019/05/23	1	82.00	36	81.98	81.40	-35	654	-5.35%
2019/05/22	0	0.00	74	83.41	83.50	-74	654	-11.30%
2019/05/21	0	0.00	97	83.66	84.10	-97	656	-14.76%
2019/05/20	10	83.84	54	83.80	84.00	-44	662	-6.64%
2019/05/17	25	83.80	51	83.90	83.90	-26	661	-3.93%
2019/05/16	10	84.03	69	84.38	83.30	-59	649	-9.08%
2019/05/15	26	86.00	20	85.88	85.90	6	643	0.93%
2019/05/14	2	84.00	18	84.32	85.00	-16	649	-2.47%
2019/05/13	6	85.00	9	84.71	85.00	-3	650	-0.46%
2019/05/10	25	85.14	26	85.48	85.90	-1	645	-0.15%
2019/05/09	24	87.07	0	0.00	86.70	24	631	3.80%
2019/05/08	42	87.50	3	87.37	87.40	39	626	6.22%
2019/05/07	131	88.34	8	88.33	88.20	123	615	19.98%	大買/鉅額交易
2019/05/06	7	87.61	12	87.04	85.80	-5	598	-0.84%
2019/05/03	5	88.48	1	88.50	88.60	4	586	0.68%
2019/05/02	32	88.76	1	88.50	88.50	31	584	5.30%
2019/04/30	22	87.09	16	88.69	88.60	6	576	1.04%
2019/04/29	10	86.82	13.8	86.98	86.90	-3.8	562	-0.67%
2019/04/26	39	86.59	1	86.70	86.60	38	557	6.82%
2019/04/25	69	87.76	4.4	87.84	87.40	64.6	551	11.72%
2019/04/24	91	86.28	2	86.40	86.60	89	526	16.92%
2019/04/23	71	85.09	1	85.00	85.30	70	508	13.76%
2019/04/22	40	84.93	0	0.00	85.00	40	499	8.00%
2019/04/19	1	84.30	2	84.30	84.40	-1	492	-0.20%
2019/04/18	4	84.43	6	84.27	84.20	-2	490	-0.41%
2019/04/17	26	84.07	2	83.60	84.30	24	483	4.96%
2019/04/16	0	0.00	7	83.39	83.40	-7	473	-1.48%
2019/04/15	0	0.00	11	83.38	83.20	-11	470	-2.34%
2019/04/12	0	0.00	35	83.01	83.00	-35	467	-7.49%
2019/04/11	5	83.02	35	83.09	83.10	-30	462	-6.49%
2019/04/10	2	81.90	20	81.33	82.50	-18	449	-4.00%
2019/04/09	10	81.40	29	81.34	81.50	-19	441	-4.31%
2019/04/08	0	0.00	5	81.14	81.40	-5	442	-1.13%
2019/04/03	0	0.00	6	79.87	80.30	-6	434	-1.38%
2019/04/02	8	79.83	136	79.55	79.80	-128	432	-29.57%	大賣/鉅額交易
2019/04/01	3	80.10	14	79.99	79.70	-11	428	-2.56%
2019/03/29	15	79.86	16	79.80	79.80	-1	423	-0.24%
2019/03/28	1	79.90	18	79.84	79.90	-17	427	-3.98%
2019/03/27	3	80.03	1	79.90	80.00	2	428	0.47%
2019/03/26	2	79.95	2	80.15	80.00	0	429	0.00%
2019/03/25	21	78.98	7	79.00	79.00	14	427	3.28%
2019/03/22	14	79.63	5	79.60	80.00	9	418	2.15%
2019/03/21	20	79.59	14	79.24	79.90	6	410	1.46%
2019/03/20	18	77.34	3	77.23	77.90	15	384	3.90%
2019/03/19	3	75.50	27	75.52	75.40	-24	374	-6.41%
2019/03/18	17	75.44	0	0.00	75.80	17	376	4.52%
2019/03/15	18	74.90	3	75.90	74.90	15	377	3.97%
2019/03/14	0	0.00	6	75.78	75.90	-6	369	-1.63%
2019/03/13	4	75.83	0	0.00	75.80	4	374	1.07%
2019/03/12	8	75.65	0	0.00	75.60	8	377	2.12%
2019/03/11	4	75.15	1	75.50	75.20	3	378	0.79%
2019/03/08	4	75.75	1	75.80	76.00	3	381	0.79%
2019/03/07	0	0.00	37	76.54	76.00	-37	384	-9.62%
2019/03/06	1	77.20	3	77.00	77.10	-2	387	-0.52%
2019/03/05	2	76.20	12	76.39	76.60	-10	397	-2.52%
2019/03/04	20	75.87	10.7	76.19	75.90	9.3	397	2.34%
2019/02/27	2	76.80	12	76.53	76.50	-10	397	-2.52%
2019/02/26	12	77.18	20	77.22	77.30	-8	397	-2.01%
2019/02/25	3	76.47	4	77.15	77.20	-1	395	-0.25%
2019/02/22	1	75.60	2	75.90	75.70	-1	388	-0.26%
2019/02/21	2	74.70	1	74.80	75.60	1	391	0.26%
2019/02/20	11	74.87	1	74.70	74.90	10	392	2.54%
2019/02/19	12	74.42	1	74.90	74.90	11	394	2.79%
2019/02/18	20	73.10	0	0.00	73.10	20	391	5.11%
2019/02/15	10	73.26	0	0.00	72.30	10	394	2.54%
2019/02/14	6	73.67	0	0.00	73.70	6	398	1.51%
2019/02/12	23	71.88	0	0.00	73.00	23	403	5.69%
2019/02/11	11	71.39	1	71.50	71.60	10	428	2.33%
2019/01/30	9	70.77	0	0.00	71.00	9	437	2.06%
2019/01/29	14	70.88	0	0.00	70.40	14	440	3.18%
2019/01/28	6	71.40	6	71.07	71.00	0	443	0.00%
2019/01/25	6	70.62	19	70.75	71.00	-13	446	-2.91%
2019/01/24	6	70.43	7	70.37	70.60	-1	454	-0.22%
2019/01/23	4	70.58	15	70.45	70.50	-11	469	-2.34%
2019/01/22	3	69.67	9	69.53	69.40	-6	471	-1.27%
2019/01/21	9	70.42	5	70.30	70.30	4	481	0.83%
2019/01/18	10	69.88	1	70.20	70.20	9	482	1.86%
2019/01/17	2	69.80	2	69.60	69.60	0	489	0.00%
2019/01/16	3	69.90	5	69.86	69.80	-2	491	-0.41%
2019/01/15	6	70.17	2	70.10	70.10	4	490	0.82%
2019/01/14	5	70.00	1	70.00	70.00	4	491	0.81%
2019/01/11	0	0.00	4	70.65	70.40	-4	497	-0.80%
2019/01/10	2	70.30	0	0.00	70.20	2	498	0.40%
2019/01/09	4	69.75	10	69.41	69.60	-6	500	-1.20%
2019/01/08	1	68.60	4	68.95	68.70	-3	504	-0.60%
2019/01/07	1	69.00	7	68.66	69.00	-6	508	-1.18%
2019/01/04	9	68.06	18	67.81	67.90	-9	516	-1.74%
2019/01/03	7	69.04	17	68.88	68.70	-10	533	-1.87%
2019/01/02	1	70.00	1	69.90	69.40	0	536	0.00%
2018/12/28	1	69.60	4	69.53	69.60	-3	541	-0.55%
2018/12/27	0	0.00	6	69.55	69.30	-6	551	-1.09%
2018/12/26	10	69.20	0	0.00	68.80	10	550	1.82%
2018/12/25	1	68.80	1	68.70	68.80	0	550	0.00%
2018/12/24	21	69.73	0	0.00	69.70	21	553	3.79%
2018/12/22	1	69.50	0	0.00	69.70	1	554	0.18%
2018/12/21	22.2	69.21	3	69.50	69.10	19.2	557	3.45%
2018/12/20	0	0.00	29	71.22	70.60	-29	561	-5.17%
2018/12/19	0	0.00	11	71.67	72.10	-11	560	-1.96%
2018/12/18	1	71.00	38	71.00	71.50	-37	560	-6.60%
2018/12/17	1	71.00	64	71.00	71.00	-63	564	-11.15%
2018/12/14	3	70.97	0	0.00	71.00	3	582	0.52%
2018/12/13	2	71.50	10	71.69	71.70	-8	582	-1.37%
2018/12/12	15	71.92	0	0.00	71.80	15	579	2.59%
2018/12/11	24	70.54	0	0.00	71.10	24	578	4.15%
2018/12/10	7	69.04	11	69.82	70.20	-4	578	-0.69%
2018/12/07	18	69.94	1	69.90	69.90	17	577	2.94%
2018/12/06	25	69.98	37	69.69	69.60	-12	580	-2.07%
2018/12/05	14	70.44	1	70.30	70.30	13	580	2.24%
2018/12/04	50	71.51	2	72.00	71.40	48	594	8.07%
2018/12/03	10	72.30	4	72.15	72.00	6	597	1.00%
2018/11/30	35	70.56	29	70.80	70.80	6	587	1.02%
2018/11/29	6	70.42	3	70.53	70.30	3	579	0.52%
2018/11/28	21	69.35	4	69.28	70.00	17	569	2.99%
2018/11/27	11	68.39	2	68.40	68.40	9	556	1.62%
2018/11/26	46	68.06	12	67.90	67.80	34	550	6.18%
2018/11/23	0	0.00	19	67.73	67.70	-19	546	-3.47%
2018/11/22	0	0.00	21	67.82	67.70	-21	544	-3.86%
2018/11/21	2	67.20	15	67.08	67.30	-13	541	-2.40%
2018/11/20	1	67.90	14	67.74	67.50	-13	541	-2.40%
2018/11/19	0	0.00	21	68.90	68.90	-21	543	-3.87%
2018/11/16	3	68.40	14	68.74	68.80	-11	542	-2.03%
2018/11/15	5	67.50	8	67.50	67.60	-3	539	-0.56%
2018/11/14	3	67.13	78.6	67.15	67.30	-75.6	535	-14.10%
2018/11/13	17	66.32	10	66.54	66.90	7	534	1.31%
2018/11/12	3	67.00	128	66.80	67.00	-125	533	-23.45%	大賣/鉅額交易
2018/11/09	12	66.88	107	66.82	66.80	-95	541	-17.55%	大賣/
2018/11/08	60	68.71	12	68.83	67.80	48	559	8.59%
2018/11/07	53	66.05	85	66.09	67.40	-32	539	-5.94%
2018/11/06	22	65.24	1.2	65.27	64.90	20.8	540	3.85%
2018/11/05	9	64.99	7	64.93	65.00	2	543	0.37%
2018/11/02	7	64.46	0	0.00	64.50	7	540	1.29%
2018/11/01	4	64.20	14	64.58	64.20	-10	538	-1.86%
2018/10/31	7	63.53	10	64.07	64.00	-3	531	-0.56%
2018/10/30	38	61.09	2	60.70	61.30	36	520	6.92%
2018/10/29	12	60.55	50	60.66	60.70	-38	524	-7.24%
2018/10/26	6	61.70	0	0.00	61.50	6	523	1.15%
2018/10/25	0	0.00	9	62.62	62.40	-9	529	-1.70%
2018/10/24	3	64.80	8	64.81	64.60	-5	530	-0.94%
2018/10/23	4	65.70	0	0.00	65.30	4	532	0.75%
2018/10/22	10	66.08	0	0.00	66.00	10	553	1.81%
2018/10/19	17	66.01	108	65.66	66.40	-91	563	-16.15%	大賣/
2018/10/18	10	66.42	9	66.42	66.20	1	563	0.18%
2018/10/17	13	67.01	0	0.00	66.80	13	566	2.29%
2018/10/16	16	66.59	0	0.00	66.70	16	564	2.83%
2018/10/15	10	66.57	9	66.61	66.80	1	561	0.18%
2018/10/12	17	66.67	31	65.03	67.80	-14	570	-2.45%
2018/10/11	22	65.14	0	0.00	65.40	22	587	3.75%
2018/10/09	16	69.89	50	69.88	69.60	-34	581	-5.85%
2018/10/08	2	69.40	2	69.40	69.50	0	582	0.00%
2018/10/05	6	69.65	17	69.46	69.20	-11	585	-1.88%
2018/10/04	2	70.65	58	70.53	70.40	-56	576	-9.71%
2018/10/03	2	71.85	13	71.68	71.50	-11	577	-1.91%
2018/10/02	1	71.50	0	0.00	71.50	1	575	0.17%
2018/10/01	2	71.15	0	0.00	71.10	2	572	0.35%
2018/09/28	4	70.90	0	0.00	70.70	4	576	0.69%
2018/09/27	1	71.50	5	70.50	70.50	-4	584	-0.68%
2018/09/26	1	71.60	3	71.40	71.40	-2	577	-0.35%
2018/09/21	8	70.30	0	0.00	70.30	8	577	1.38%
2018/09/20	2	71.75	0	0.00	70.00	2	574	0.35%
2018/09/19	18	72.96	0	0.00	72.90	18	559	3.22%
2018/09/14	0	0.00	1	72.90	73.70	-1	561	-0.18%
2018/09/13	0	0.00	1	72.90	73.00	-1	564	-0.18%
2018/09/11	0	0.00	1	71.70	72.00	-1	571	-0.17%
2018/09/10	6	69.90	1	74.10	70.90	5	574	0.87%
2018/09/07	3	74.00	1	76.10	74.20	2	563	0.35%
2018/09/03	0	0.00	1	78.00	77.10	-1	575	-0.17%
2018/08/30	0	0.00	1	77.90	77.90	-1	583	-0.17%
2018/08/29	0	0.00	1	77.90	77.80	-1	585	-0.17%
2018/08/28	1	77.90	2	77.30	77.70	-1	585	-0.17%
2018/08/27	0	0.00	2	76.10	76.30	-2	584	-0.34%
2018/08/24	1	75.80	2	76.20	75.60	-1	583	-0.17%
2018/08/23	0	0.00	3	77.23	76.50	-3	577	-0.52%
2018/08/22	1	77.50	0	0.00	77.50	1	572	0.17%
2018/08/21	0	0.00	2	77.30	77.90	-2	569	-0.35%
2018/08/20	0	0.00	1	77.90	77.50	-1	570	-0.18%
2018/08/17	2	78.50	0	0.00	77.80	2	566	0.35%
2018/08/16	9	77.93	2	78.70	77.80	7	560	1.25%
2018/08/15	0	0.00	5.5	83.09	83.10	-5.5	547	-1.01%
2018/08/14	0	0.00	0.1	83.00	83.10	-0.1	524	-0.01%
2018/08/13	0	0.00	7	81.86	82.00	-7	514	-1.36%
2018/08/10	0.1	82.60	0	0.00	82.50	0.1	499	0.02%
2018/08/09	0	0.00	5	82.94	83.00	-5	491	-1.02%
2018/08/07	20	82.93	0	0.00	82.80	20	492	4.06%
2018/08/06	5	82.42	0	0.00	82.60	5	495	1.01%
2018/08/03	3	82.60	0	0.00	82.60	3	496	0.60%
2018/08/01	3	84.10	6	84.20	83.70	-3	486	-0.62%
2018/07/31	0	0.00	2	83.90	83.90	-2	482	-0.41%
2018/07/30	4	84.28	3	84.60	84.00	1	478	0.21%
2018/07/27	3	84.90	3	84.90	84.90	0	470	0.00%
2018/07/25	0	0.00	4	83.05	83.00	-4	439	-0.91%
2018/07/23	0	0.00	1	81.20	81.10	-1	430	-0.23%
2018/07/18	12	81.89	1	82.30	82.00	11	432	2.55%
2018/07/10	4	80.05	0	0.00	80.10	4	403	0.99%
2018/07/09	2	79.25	1	79.50	79.20	1	408	0.24%
2018/07/06	5	79.00	4	79.15	79.00	1	417	0.24%
2018/07/05	1	80.70	1	81.40	79.30	0	418	0.00%
2018/07/04	3	78.73	0	0.00	79.70	3	411	0.73%
2018/06/28	4	79.00	0	0.00	79.00	4	426	0.94%
2018/06/27	1	79.50	3	79.77	79.60	-2	428	-0.47%
2018/06/25	2	79.55	0	0.00	79.50	2	433	0.46%
2018/06/22	6	79.40	0	0.00	79.40	6	441	1.36%
2018/06/20	4	80.00	0	0.00	79.90	4	457	0.87%
2018/06/15	3	81.67	0	0.00	81.90	3	496	0.60%
2018/06/12	3	83.97	0	0.00	83.10	3	565	0.53%
2018/06/11	1	83.70	0	0.00	83.50	1	562	0.18%
2018/06/08	1	82.50	1	81.80	81.50	0	557	0.00%
2018/06/07	1	82.40	0	0.00	82.20	1	554	0.18%
2018/06/06	0	0.00	1	83.10	83.00	-1	558	-0.18%
2018/06/05	0.4	82.30	2	82.55	82.40	-1.6	567	-0.27%
2018/06/04	0	0.00	1	82.40	82.20	-1	567	-0.18%
2018/06/01	2	82.25	0	0.00	82.10	2	571	0.35%
2018/05/28	2	83.00	0	0.00	83.20	2	586	0.34%
2018/05/23	0	0.00	5	82.40	82.20	-5	606	-0.82%
2018/05/22	0	0.00	1	82.00	82.40	-1	613	-0.16%
2018/05/21	1	80.80	0	0.00	81.50	1	632	0.16%
2018/05/16	5	80.30	1	80.10	80.10	4	653	0.61%
2018/05/15	0	0.00	2	80.15	80.00	-2	662	-0.30%
2018/05/14	1	80.90	0	0.00	79.90	1	686	0.15%
2018/05/10	0	0.00	1	81.00	80.40	-1	689	-0.15%
2018/05/08	0	0.00	21	80.37	80.10	-21	699	-3.00%
2018/05/07	20	79.97	4	79.93	79.90	16	705	2.27%
2018/05/04	0	0.00	3	79.80	79.60	-3	718	-0.42%
2018/05/03	1	79.80	7.4	79.87	79.60	-6.4	725	-0.88%
2018/05/02	0	0.00	11	80.20	80.00	-11	734	-1.50%
2018/04/30	0	0.00	10	80.32	80.30	-10	751	-1.33%
2018/04/27	0	0.00	7	79.84	79.80	-7	781	-0.90%
2018/04/26	0	0.00	8	80.15	79.20	-8	852	-0.94%
2018/04/25	0	0.00	10	80.05	80.40	-10	878	-1.14%
2018/04/24	2	80.15	14	81.09	80.40	-12	914	-1.31%
2018/04/23	0	0.00	9	83.23	82.70	-9	955	-0.94%
2018/04/20	2	83.80	11	84.15	83.80	-9	1,003	-0.90%
2018/04/19	0	0.00	11	83.77	84.00	-11	1,013	-1.09%
2018/04/18	4	83.10	11	83.18	83.10	-7	1,037	-0.67%
2018/04/17	2	83.25	11	84.00	83.30	-9	1,043	-0.86%
2018/04/16	0	0.00	13	84.75	84.70	-13	1,058	-1.23%
2018/04/13	11	84.88	0	0.00	84.70	11	1,077	1.02%
2018/04/12	0	0.00	36	85.19	85.00	-36	1,089	-3.30%
2018/04/11	0	0.00	5	85.90	85.90	-5	1,097	-0.46%
2018/04/09	6	85.10	0	0.00	84.40	6	1,127	0.53%
2018/04/03	10	85.32	2	85.70	86.00	8	1,135	0.70%
2018/04/02	7	86.00	3	86.63	86.40	4	1,143	0.35%
2018/03/31	15	84.80	0	0.00	86.00	15	1,192	1.26%
2018/03/29	0	0.00	2	84.30	84.50	-2	1,217	-0.16%
2018/03/27	5	85.28	1	86.00	85.20	4	1,216	0.33%
2018/03/26	0	0.00	2	84.45	84.00	-2	1,208	-0.17%
2018/03/23	1	84.30	1	85.00	84.80	0	1,204	0.00%
2018/03/22	0	0.00	1	88.00	87.00	-1	1,194	-0.08%
2018/03/21	1	88.50	30	88.78	86.90	-29	1,187	-2.44%
2018/03/20	38	88.02	8	87.89	88.00	30	1,152	2.60%
2018/03/19	1	84.40	2	84.45	83.90	-1	1,106	-0.09%
2018/03/15	0	0.00	0.1	83.00	83.10	-0.1	1,145	-0.01%
2018/03/14	0	0.00	2	83.10	83.30	-2	1,152	-0.17%
2018/03/13	1	83.50	0	0.00	83.00	1	1,153	0.09%
2018/03/09	0	0.00	3	82.83	82.90	-3	1,157	-0.26%
2018/03/08	0	0.00	1	81.10	80.60	-1	1,153	-0.09%
2018/03/07	1	81.00	5	81.02	80.80	-4	1,162	-0.34%
2018/03/06	3.2	80.44	0	0.00	80.50	3.2	1,183	0.27%
2018/03/05	2	80.20	0	0.00	80.20	2	1,199	0.17%
2018/02/27	0	0.00	4	83.73	83.20	-4	1,226	-0.33%
2018/02/23	0.3	84.40	1	85.90	84.20	-0.7	1,253	-0.06%
2018/02/22	3	83.57	6	85.28	85.70	-3	1,270	-0.24%
2018/02/21	1	83.80	0	0.00	83.00	1	1,320	0.08%
2018/02/09	8	80.98	4	81.60	82.40	4	1,378	0.29%
2018/02/08	0	0.00	1	83.30	83.00	-1	1,388	-0.07%
2018/02/07	5	82.90	48	83.54	82.90	-43	1,396	-3.08%
2018/02/06	42.1	79.56	2	82.95	81.10	40.1	1,385	2.89%
2018/02/05	1	86.20	25	86.33	86.50	-24	1,363	-1.76%
2018/02/02	0.1	87.60	1	89.00	87.40	-0.9	1,364	-0.07%
2018/02/01	7.1	89.05	0	0.00	88.30	7.1	1,375	0.52%
2018/01/31	18	88.73	0	0.00	89.00	18	1,383	1.30%
2018/01/29	1.1	87.98	0	0.00	87.80	1.1	1,389	0.08%
2018/01/26	6	89.27	0	0.00	89.00	6	1,378	0.44%
2018/01/25	29	90.13	0	0.00	88.70	29	1,380	2.10%
2018/01/24	1	89.30	10.1	89.87	89.80	-9.1	1,373	-0.66%
2018/01/23	9.1	90.84	9	91.24	88.80	0.1	1,357	0.01%
2018/01/22	1	91.00	42	90.67	90.50	-41	1,328	-3.09%
2018/01/19	26	88.27	4	88.90	89.80	22	1,265	1.74%
2018/01/18	1	88.50	6	89.13	87.60	-5	1,240	-0.40%
2018/01/17	31	88.64	46.1	87.96	89.00	-15.1	1,202	-1.25%
2018/01/16	5	86.56	9.2	86.20	87.30	-4.2	1,156	-0.37%
2018/01/15	0	0.00	1	84.10	84.10	-1	1,109	-0.09%
2018/01/12	31	83.08	5.3	83.65	83.80	25.7	1,098	2.34%
2018/01/11	0.1	81.70	0	0.00	81.70	0.1	1,073	0.01%
2018/01/10	3	82.60	4	82.38	82.50	-1	1,064	-0.09%
2018/01/09	1	83.10	1	81.70	83.00	0	1,049	0.00%
2018/01/08	11.5	82.10	12	82.38	81.20	-0.5	1,035	-0.05%
2018/01/05	2	82.80	2	83.00	83.00	0	1,021	0.00%
2018/01/04	15	83.37	3	83.13	83.00	12	1,009	1.19%
2018/01/03	1	82.00	0	0.00	82.20	1	1,000	0.10%
2018/01/02	31.5	81.75	33	81.05	81.90	-1.5	987	-0.15%