訊芯-KY (6451)-華南永昌券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
149.5
漲跌
▼6.5
漲幅
-4.17%
成交量
1,727張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:14:30(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

訊芯-KY (6451)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	2	157.25	7	157.00	156.00	-5	4,547	-0.11%
2024/04/17	9	156.33	4	157.50	155.00	5	4,729	0.11%
2024/04/16	7	151.93	11	153.77	156.00	-4	4,788	-0.08%
2024/04/15	4	160.00	22.2	158.60	156.50	-18.2	4,796	-0.38%
2024/04/12	10	165.00	1	168.50	164.50	9	4,839	0.19%
2024/04/11	6	166.58	2	166.50	166.00	4	4,849	0.08%
2024/04/10	16	170.69	2	171.00	168.00	14	4,842	0.29%
2024/04/09	1.2	169.17	2	169.75	168.00	-0.8	4,824	-0.02%
2024/04/08	6	170.75	2	170.75	170.00	4	4,804	0.08%
2024/04/03	1	174.50	1	174.00	174.50	0	4,789	0.00%
2024/04/02	3	175.00	3.2	174.66	174.00	-0.2	4,780	0.00%
2024/04/01	3	178.67	0	0.00	179.00	3	4,754	0.06%
2024/03/29	12	178.67	6.2	179.50	176.50	5.9	4,731	0.12%
2024/03/28	4	185.50	5	186.60	185.00	-1	4,685	-0.02%
2024/03/27	3	190.83	2	192.50	190.50	1	4,665	0.02%
2024/03/26	9	191.28	5	192.10	193.00	4	4,666	0.09%
2024/03/25	8	205.13	1	205.00	199.00	7	4,660	0.15%
2024/03/22	7	199.29	1	200.50	200.00	6	4,640	0.13%
2024/03/21	0.2	197.50	4	195.75	198.00	-3.8	4,625	-0.08%
2024/03/20	6	196.50	3	196.83	193.00	3	4,622	0.06%
2024/03/19	28	206.48	30	210.43	202.00	-2	4,611	-0.04%
2024/03/18	3.1	192.87	7	194.71	200.00	-3.9	4,539	-0.09%
2024/03/15	9	190.61	7	189.36	185.50	2	4,549	0.04%
2024/03/14	9.1	191.48	7	193.64	188.50	2.1	4,533	0.05%
2024/03/13	33	204.80	26	207.88	201.00	7	4,499	0.16%
2024/03/12	5	204.30	8	204.31	206.50	-3	4,414	-0.07%
2024/03/11	4	198.63	9	200.33	205.00	-5	4,396	-0.11%
2024/03/08	22.2	199.36	26.4	197.72	189.50	-4.2	4,359	-0.10%
2024/03/07	12	206.96	5.1	203.91	202.00	6.9	4,337	0.16%
2024/03/06	12.2	210.70	3	208.33	207.00	9.2	4,378	0.21%
2024/03/05	12	203.75	23.1	209.24	206.50	-11.1	4,383	-0.25%
2024/03/04	30	205.38	9	205.67	203.00	21	4,512	0.47%
2024/03/01	14	211.79	28.1	213.00	208.00	-14.1	4,505	-0.31%
2024/02/29	17	218.26	29.7	218.60	219.50	-12.7	4,502	-0.28%
2024/02/27	56.6	226.51	55.2	222.51	217.00	1.5	4,487	0.03%
2024/02/26	6	220.50	3.1	221.11	220.00	2.9	4,374	0.07%
2024/02/23	37	219.19	31.1	222.02	220.50	6	4,444	0.13%
2024/02/22	71	227.63	135.1	229.25	224.00	-64.1	4,497	-1.43%	大賣/
2024/02/21	59	213.81	76.3	211.36	216.50	-17.3	4,346	-0.40%
2024/02/20	52	193.32	79	197.35	197.00	-27	4,299	-0.63%
2024/02/19	17	179.97	10	178.75	180.50	7	4,296	0.16%
2024/02/16	17	187.94	10	186.75	182.50	7	4,364	0.16%
2024/02/15	44	180.16	15	184.80	190.50	29	4,382	0.66%
2024/02/05	7	187.50	7	187.71	187.00	0	4,318	0.00%
2024/02/02	17	188.15	61	187.26	186.50	-44	4,281	-1.03%
2024/02/01	15	185.13	12	186.08	184.50	3	4,264	0.07%
2024/01/31	106	190.01	51	189.15	187.50	55	4,185	1.31%	大買/
2024/01/30	125	185.79	29	188.34	187.00	96	4,075	2.36%	大買/
2024/01/29	4	177.75	6	178.17	182.00	-2	3,976	-0.05%
2024/01/26	4	174.13	4	173.63	173.00	0	3,950	0.00%
2024/01/25	6	176.42	5	177.20	174.00	1	3,992	0.03%
2024/01/24	23	184.28	18	183.06	180.00	5	3,991	0.13%
2024/01/23	14	185.43	11	185.82	183.50	3	3,994	0.08%
2024/01/22	5	183.20	5	181.50	183.00	0	3,980	0.00%
2024/01/19	8	188.00	5.2	189.65	183.00	2.8	3,996	0.07%
2024/01/18	29	186.98	13	187.96	187.50	16	4,024	0.40%
2024/01/17	24	187.27	40	187.55	190.00	-16	4,041	-0.40%
2024/01/16	27	184.98	71	185.51	181.00	-44	3,969	-1.11%
2024/01/15	25.2	192.47	75	191.99	197.50	-49.8	3,835	-1.30%
2024/01/12	90	186.60	182	179.67	188.50	-92	3,675	-2.50%	大賣/
2024/01/11	189	168.35	29	170.97	175.00	160	3,455	4.63%	大買/鉅額交易
2024/01/10	27	156.78	52	159.73	159.50	-25	3,333	-0.75%
2024/01/09	16	158.13	15	153.33	152.00	1	3,380	0.03%
2024/01/08	35	157.06	41	155.63	155.50	-6	3,398	-0.18%
2024/01/05	3	149.67	5	147.80	149.00	-2	3,435	-0.06%
2024/01/04	2	143.00	3	142.50	143.00	-1	3,579	-0.03%
2024/01/03	2	142.00	0	0.00	142.00	2	3,755	0.05%
2023/12/29	1	138.00	1	139.00	138.50	0	4,574	0.00%
2023/12/27	2	144.00	1	147.00	142.00	1	5,143	0.02%
2023/12/25	1	146.00	0	0.00	144.50	1	5,390	0.02%
2023/12/22	1	150.00	1	153.00	148.00	0	5,610	0.00%
2023/12/21	1	147.00	0	0.00	150.50	1	5,800	0.02%
2023/12/20	1	145.00	3	148.83	150.50	-2	5,911	-0.03%
2023/12/19	1	141.00	0	0.00	143.50	1	6,037	0.02%
2023/12/15	0	0.00	1	145.50	144.00	-1	6,262	-0.02%
2023/12/14	2	148.25	3	147.00	147.50	-1	6,379	-0.02%
2023/12/13	4	146.38	0	0.00	144.50	4	6,609	0.06%
2023/12/12	10	151.10	27	155.65	147.00	-17	6,784	-0.25%
2023/12/11	9	154.50	1	156.00	152.50	8	6,946	0.12%
2023/12/08	2	154.75	2	155.50	153.00	0	6,984	0.00%
2023/12/07	6	154.67	15	154.50	153.00	-9	7,066	-0.13%
2023/12/06	17	159.18	22	160.61	156.00	-5	7,173	-0.07%
2023/12/05	1	158.50	1	156.50	158.00	0	7,179	0.00%
2023/12/04	35	157.97	22	160.11	157.50	13	7,166	0.18%
2023/12/01	35	165.66	35	165.33	164.00	0	7,113	0.00%
2023/11/30	21	163.12	24	164.50	163.00	-3	7,023	-0.04%
2023/11/29	84	165.10	81	166.22	165.00	3	6,967	0.04%
2023/11/28	37	159.64	32.5	161.05	159.50	4.5	6,781	0.07%
2023/11/27	7	161.21	35	157.29	156.00	-28	6,741	-0.42%
2023/11/24	14	161.82	3	161.00	162.50	11	6,668	0.16%
2023/11/22	21	160.60	14.2	160.77	160.50	6.8	6,548	0.10%
2023/11/21	51.1	154.63	24	155.48	160.50	27.1	6,403	0.42%
2023/11/20	14	146.86	9.3	147.84	146.00	4.7	6,235	0.08%
2023/11/17	21	145.55	30	145.85	148.50	-9	6,141	-0.15%
2023/11/16	11	142.86	18.3	142.13	144.50	-7.3	6,048	-0.12%
2023/11/15	12	137.00	18	135.11	135.00	-6	5,923	-0.10%
2023/11/14	43	130.73	43	132.16	130.50	0	5,823	0.00%
2023/11/10	1	117.50	7	117.93	118.00	-6	5,700	-0.11%
2023/11/09	12	117.29	11	118.18	119.50	1	5,680	0.02%
2023/11/08	1	121.00	2	120.25	121.50	-1	5,637	-0.02%
2023/11/07	11	124.32	2	124.00	122.00	9	5,611	0.16%
2023/11/06	1	125.00	6	125.42	125.50	-5	5,594	-0.09%
2023/11/03	13.1	124.89	6	125.75	123.50	7.1	5,585	0.13%
2023/11/02	14.1	126.39	22	126.45	126.50	-7.9	5,562	-0.14%
2023/11/01	23	125.54	10	122.50	122.50	13	5,514	0.24%
2023/10/31	5.2	126.33	12	126.13	124.00	-6.8	5,484	-0.12%
2023/10/30	1	130.50	0	0.00	130.50	1	5,435	0.02%
2023/10/27	19.3	134.27	2	134.25	133.00	17.3	5,397	0.32%
2023/10/26	10	138.75	34	137.96	136.00	-24	5,360	-0.45%
2023/10/25	12	147.83	28	147.30	145.00	-16	5,272	-0.30%
2023/10/24	4.3	147.02	3	148.67	149.00	1.3	5,181	0.03%
2023/10/23	50	148.14	5	150.80	148.00	45	5,131	0.88%
2023/10/20	68	150.28	66	150.30	151.50	2	5,123	0.04%
2023/10/19	47	152.84	69	150.64	153.00	-22	5,105	-0.43%
2023/10/18	49	148.69	51	151.31	149.00	-2	5,046	-0.04%
2023/10/17	56	151.16	65	153.37	150.50	-9	5,071	-0.18%
2023/10/16	107	150.89	86.1	150.66	151.00	20.9	4,957	0.42%	大買/
2023/10/13	59	150.04	52	151.06	150.00	7	4,912	0.14%
2023/10/12	79	149.58	124	151.63	151.00	-45	4,824	-0.93%	大賣/
2023/10/11	32	147.44	12	149.80	145.50	20	4,653	0.43%
2023/10/06	97	161.83	79	161.48	157.50	18	4,474	0.40%
2023/10/05	92	172.53	92	172.40	170.50	0	4,125	0.00%
2023/10/04	125	159.42	506.1	156.98	163.00	-381.1	3,664	-10.40%	大買/大賣/鉅額交易
2023/10/03	6	157.92	39	152.78	163.00	-33	3,208	-1.03%
2023/10/02	445.1	146.33	41	140.52	148.50	404.1	3,116	12.97%	大買/鉅額交易
2023/09/28	22	135.91	72	135.73	135.00	-50	2,998	-1.67%
2023/09/27	103	139.66	86	140.43	140.00	17	2,951	0.58%	大買/
2023/09/26	60	143.88	68	143.65	141.00	-8	2,879	-0.28%
2023/09/25	46	142.27	26	143.08	138.50	20	2,779	0.72%
2023/09/22	22	140.09	27.1	140.06	144.50	-5.1	2,860	-0.18%
2023/09/21	52	138.89	57.1	138.42	138.00	-5.1	2,775	-0.18%
2023/09/20	33	137.27	34.1	137.03	136.50	-1.1	2,625	-0.04%
2023/09/19	29	138.09	33	138.08	139.00	-4	2,546	-0.16%
2023/09/18	28	140.11	29.1	139.11	141.00	-1.1	2,414	-0.05%
2023/09/15	23	135.17	16.3	135.77	134.00	6.7	2,159	0.31%
2023/09/14	25.3	130.04	27	131.09	136.50	-1.7	1,952	-0.09%
2023/09/13	12	119.88	80	120.89	124.50	-68	1,733	-3.92%
2023/09/12	37	114.09	25.9	115.28	113.50	11.1	1,661	0.67%
2023/09/11	6	113.33	62	114.48	118.00	-56	1,557	-3.59%
2023/09/08	10.9	102.12	1	107.50	107.50	9.9	1,430	0.69%
2023/09/06	0	0.00	0.2	100.50	100.50	-0.2	1,402	-0.01%
2023/09/05	0	0.00	1	97.80	97.40	-1	1,392	-0.07%
2023/09/01	1	96.00	1	96.00	96.00	0	1,390	0.00%
2023/08/29	0.1	90.96	0	0.00	91.60	0.1	1,382	0.00%
2023/08/21	0	0.00	1	94.30	94.60	-1	1,392	-0.07%
2023/08/16	1	96.70	0	0.00	95.80	1	1,442	0.07%
2023/08/11	1	98.20	0	0.00	98.30	1	1,461	0.07%
2023/08/10	0	0.00	1	99.50	97.70	-1	1,461	-0.07%
2023/08/09	2	104.50	2	105.00	101.50	0	1,453	0.00%
2023/08/08	75	100.94	1	100.00	100.50	74	1,436	5.15%
2023/08/07	47	102.49	0	0.00	103.50	47	1,428	3.29%
2023/08/04	1.1	96.95	0.1	96.60	96.70	1	1,411	0.07%
2023/08/02	1	98.90	0	0.00	97.20	1	1,404	0.07%
2023/08/01	0	0.00	1	103.50	103.00	-1	1,389	-0.07%
2023/07/31	2	103.00	22	104.48	101.50	-20	1,386	-1.44%
2023/07/28	1	107.00	0	0.00	108.50	1	1,364	0.07%
2023/07/27	1	107.50	1	110.50	107.00	0	1,360	0.00%
2023/07/25	2	106.75	0	0.00	108.00	2	1,330	0.15%
2023/07/24	9	110.00	5	110.00	109.00	4	1,306	0.31%
2023/07/21	2	120.00	3	120.00	120.00	-1	1,261	-0.08%
2023/07/20	13	124.65	16	131.81	118.50	-3	1,231	-0.24%
2023/07/19	1	128.00	28.3	128.58	131.00	-27.3	1,123	-2.43%
2023/07/18	1	129.00	0	0.00	124.00	1	1,102	0.09%
2023/07/17	10	131.80	2	132.50	131.50	8	1,085	0.74%
2023/07/14	0	0.00	2	124.50	124.50	-2	1,058	-0.19%
2023/07/13	0	0.00	39	126.18	123.00	-39	1,056	-3.69%
2023/07/12	1	126.00	2	126.75	126.00	-1	1,046	-0.10%
2023/07/11	1	123.50	6	123.67	123.50	-5	1,033	-0.48%
2023/07/10	2	118.75	1	121.50	120.00	1	1,019	0.10%
2023/07/07	16	122.50	2	122.50	122.50	14	1,001	1.40%
2023/07/06	0	0.00	30	126.52	127.00	-30	983	-3.05%
2023/07/05	5	126.40	75	125.87	126.50	-70	965	-7.25%
2023/07/04	37.1	123.15	37.9	122.87	125.00	-0.9	887	-0.10%
2023/07/03	63.5	113.46	26.1	115.48	118.50	37.4	726	5.15%
2023/06/30	140	102.45	49.9	103.13	108.00	90.1	620	14.52%	大買/
2023/06/29	5.4	98.10	1	95.90	98.40	4.4	405	1.09%
2023/06/28	1	90.60	0	0.00	89.50	1	327	0.31%
2023/06/27	1	88.30	0	0.00	88.00	1	298	0.34%
2023/06/26	2	86.30	0	0.00	87.50	2	297	0.67%
2023/06/08	0	0.00	5	87.72	87.20	-5	310	-1.61%
2023/06/07	0.1	88.00	0	0.00	87.70	0.1	312	0.03%
2023/05/31	0	0.00	2	91.45	91.80	-2	321	-0.62%
2023/05/26	0	0.00	10	88.02	88.10	-10	305	-3.27%
2023/05/24	12	90.62	11	90.81	91.00	1	293	0.34%
2023/05/22	1	86.50	0	0.00	87.20	1	257	0.39%
2023/05/19	10	86.65	1	86.90	87.70	9	241	3.73%
2023/05/18	1	84.80	0	0.00	85.20	1	231	0.43%
2023/05/15	0	0.00	1	80.50	81.10	-1	226	-0.44%
2023/05/11	0	0.00	3	79.60	79.60	-3	245	-1.22%
2023/05/05	3	82.63	2	82.60	82.00	1	258	0.39%
2023/05/04	0	0.00	1	83.10	83.10	-1	272	-0.37%
2023/04/27	0	0.00	2	80.75	80.50	-2	293	-0.68%
2023/04/25	1	81.90	0	0.00	80.30	1	294	0.34%
2023/04/24	2	82.25	0	0.00	82.10	2	295	0.68%
2023/04/21	1	83.50	0	0.00	82.30	1	296	0.34%
2023/04/20	1	84.10	40	84.24	84.10	-39	298	-13.07%
2023/04/19	0	0.00	1	85.10	85.00	-1	299	-0.33%
2023/04/17	0	0.00	1	85.40	85.40	-1	300	-0.33%
2023/04/13	1	83.90	0	0.00	83.20	1	305	0.33%
2023/04/11	0	0.00	1	85.50	85.50	-1	311	-0.32%
2023/04/10	2	84.10	14	85.34	84.80	-12	320	-3.74%
2023/04/07	0	0.00	1	82.60	82.60	-1	316	-0.32%
2023/03/31	0	0.00	1	82.50	81.90	-1	333	-0.30%
2023/03/28	6	81.82	0	0.00	81.20	6	388	1.54%
2023/03/27	5	83.08	0	0.00	82.30	5	396	1.26%
2023/03/15	4.1	82.33	1	80.80	80.70	3.1	535	0.57%
2023/03/08	0	0.00	2	89.00	89.50	-2	520	-0.38%
2023/03/07	0	0.00	1	89.10	88.60	-1	515	-0.19%
2023/03/03	0	0.00	1	86.30	86.20	-1	510	-0.20%
2023/03/02	1.1	85.24	0	0.00	85.20	1.1	507	0.21%
2023/02/24	1	86.80	0	0.00	86.30	1	511	0.20%
2023/02/22	0	0.00	1	86.10	86.10	-1	521	-0.19%
2023/02/21	1	88.60	16	88.01	87.60	-15	521	-2.88%
2023/02/20	1	88.60	16	88.88	88.60	-15	522	-2.87%
2023/02/16	0	0.00	1	89.10	88.40	-1	522	-0.19%
2023/02/15	0	0.00	1	86.90	87.90	-1	524	-0.19%
2023/02/09	0	0.00	2	87.70	87.00	-2	509	-0.39%
2023/02/08	0	0.00	0.2	86.50	86.30	-0.2	497	-0.04%
2023/02/07	1	87.30	1	87.00	86.80	0	494	0.00%
2023/02/03	1	86.00	0	0.00	86.00	1	488	0.20%
2023/02/02	2	87.10	16	87.24	87.80	-14	480	-2.91%
2023/01/31	4	84.30	0	0.00	84.20	4	469	0.85%
2023/01/30	9	83.02	1	84.20	85.40	8	464	1.72%
2023/01/17	0	0.00	3	80.30	80.30	-3	450	-0.67%
2023/01/16	0	0.00	6	79.60	79.40	-6	451	-1.33%
2023/01/13	1	79.20	22	79.48	79.30	-21	452	-4.64%
2023/01/12	1	81.00	0	0.00	79.70	1	450	0.22%
2023/01/10	2	80.50	0	0.00	80.10	2	446	0.45%
2023/01/09	4	81.40	4	81.20	81.20	0	443	0.00%
2023/01/06	1	79.30	1	80.00	80.00	0	439	0.00%
2023/01/05	12	80.40	5	80.00	80.00	7	445	1.57%
2023/01/04	6.1	81.08	0	0.00	80.50	6.1	440	1.37%
2023/01/03	8	82.35	0	0.00	81.60	8	439	1.82%
2022/12/29	5	83.34	5	84.40	84.30	0	427	0.00%
2022/12/28	9	86.29	2	84.50	84.30	7	427	1.64%
2022/12/26	10	87.96	1	88.10	88.20	9	412	2.18%
2022/12/23	6	90.87	0	0.00	89.60	6	407	1.47%
2022/12/22	20	92.35	2	92.10	92.10	18	395	4.55%
2022/12/21	1	95.60	2	95.10	94.30	-1	375	-0.27%
2022/12/20	2	94.65	7	93.43	91.50	-5	361	-1.38%
2022/12/19	1	93.20	6	92.48	92.50	-5	352	-1.42%
2022/12/16	2	93.00	0	0.00	92.10	2	349	0.57%
2022/12/15	8	93.44	6	93.23	94.00	2	334	0.60%
2022/12/14	5	92.00	10	91.94	92.00	-5	316	-1.58%
2022/12/13	14	90.45	0	90.50	90.40	14	296	4.71%
2022/12/12	2	90.00	6	88.97	89.40	-4	272	-1.47%
2022/12/09	0	0.00	2	85.55	86.50	-2	235	-0.85%
2022/12/02	0	0.00	5	82.52	81.60	-5	234	-2.13%
2022/11/28	1	76.80	1	78.20	78.30	0	241	0.00%
2022/11/21	10	78.60	0	0.00	76.40	10	252	3.96%
2022/11/10	0	0.00	5	85.90	85.20	-5	236	-2.11%
2022/11/02	0	0.00	1	80.70	81.00	-1	266	-0.38%
2022/10/28	1	80.10	0	0.00	79.30	1	280	0.36%
2022/10/26	0	0.00	1	83.90	84.00	-1	271	-0.37%
2022/10/12	1	84.30	1	85.00	84.80	0	255	0.00%
2022/10/07	2	87.90	0	0.00	88.50	2	250	0.80%
2022/10/06	10	87.84	1	87.50	89.10	9	249	3.61%
2022/10/05	1	87.00	6	86.83	87.50	-5	246	-2.03%
2022/10/04	0	0.00	4	85.25	85.30	-4	243	-1.64%
2022/10/03	2	84.65	0	0.00	84.60	2	243	0.82%
2022/09/27	0	0.00	1	85.50	85.40	-1	235	-0.43%
2022/09/26	1	84.10	0	0.00	85.00	1	234	0.43%
2022/09/23	3	88.13	0	0.00	86.50	3	230	1.30%
2022/09/22	2	89.35	1	90.30	90.30	1	224	0.45%
2022/09/21	2	88.25	0	0.00	88.40	2	220	0.91%
2022/09/19	1	88.40	0	0.00	87.60	1	219	0.46%
2022/09/15	0	0.00	1	91.60	90.90	-1	216	-0.46%
2022/09/14	5	91.68	0	0.00	92.10	5	214	2.34%
2022/09/13	0	0.00	2	91.70	91.50	-2	208	-0.96%
2022/09/12	5	92.40	2	93.50	91.50	3	204	1.46%
2022/08/16	0.1	78.50	0	0.00	78.20	0.1	146	0.07%
2022/08/15	1	78.20	0	0.00	78.20	1	148	0.67%
2022/08/09	1	81.10	1	80.70	79.00	0	133	0.00%
2022/08/08	1	78.70	0	0.00	78.80	1	117	0.85%
2022/07/29	1	68.80	0	0.00	69.90	1	119	0.84%
2022/07/28	2	67.60	3	67.70	67.50	-1	119	-0.83%
2022/07/26	1	69.90	0	0.00	69.90	1	120	0.83%
2022/07/19	1	72.70	0	0.00	72.50	1	129	0.77%
2022/07/04	0	0.00	30	68.22	68.10	-30	148	-20.18%
2022/07/01	1	70.80	0	0.00	68.50	1	149	0.67%
2022/06/10	0	0.00	1	80.50	82.00	-1	147	-0.68%
2022/05/27	0	0.00	1	74.80	74.80	-1	159	-0.63%
2022/05/24	0	0.00	1	76.30	77.20	-1	165	-0.60%
2022/05/23	1	75.90	3	77.00	77.00	-2	164	-1.22%
2022/05/20	0	0.00	1	73.50	74.30	-1	164	-0.61%
2022/05/19	0	0.00	1	71.90	73.60	-1	164	-0.61%
2022/05/12	10	67.56	0	0.00	67.40	10	167	5.95%
2022/05/11	1.1	66.95	10	67.37	68.20	-8.9	164	-5.40%
2022/05/09	0	0.00	3	70.93	70.90	-3	158	-1.89%
2022/05/03	0.1	73.20	0	0.00	72.60	0.1	157	0.06%
2022/04/29	1	74.90	0	0.00	73.50	1	158	0.63%
2022/04/28	1	73.80	0	0.00	74.00	1	158	0.63%
2022/04/27	0.2	74.63	0	0.00	73.60	0.2	158	0.10%
2022/04/25	1.1	79.55	0	0.00	79.40	1.1	153	0.72%
2022/04/15	0	0.00	1	86.70	86.60	-1	153	-0.65%
2022/04/14	1	86.70	3	87.40	87.00	-2	150	-1.33%
2022/04/13	0	0.00	2	82.85	84.00	-2	146	-1.37%
2022/04/08	0	0.00	2	81.40	81.90	-2	158	-1.26%
2022/04/07	0.1	82.00	0	0.00	80.70	0.1	159	0.06%
2022/03/28	2	83.30	0	0.00	83.60	2	164	1.22%
2022/03/22	1	85.60	0	0.00	85.40	1	187	0.53%
2022/03/17	0	0.00	2	86.55	86.50	-2	211	-0.95%
2022/03/15	0	0.00	1	82.60	82.80	-1	212	-0.47%
2022/03/11	2	81.70	1	83.70	83.30	1	252	0.40%
2022/03/09	1	77.50	12	77.63	78.00	-11	255	-4.30%
2022/03/08	0	80.00	0	0.00	77.00	0	259	0.02%
2022/03/03	0.1	83.70	0	0.00	83.10	0.1	278	0.02%
2022/02/24	1.2	82.25	1	81.80	81.50	0.2	354	0.06%
2022/02/22	2	84.62	0	0.00	84.40	2	418	0.49%
2022/02/21	0	85.90	0	0.00	85.90	0	425	0.01%
2022/02/18	1	85.90	0	0.00	85.90	1	431	0.23%
2022/02/14	1	86.80	0	0.00	86.50	1	443	0.23%
2022/01/25	2	88.25	0	0.00	88.10	2	470	0.42%
2022/01/24	1.1	88.64	2	88.70	89.00	-0.9	471	-0.19%
2022/01/18	0	0.00	2	92.00	91.40	-2	489	-0.41%
2022/01/12	1	90.20	0	0.00	90.20	1	483	0.21%
2022/01/11	9	91.34	0	0.00	90.90	9	482	1.86%
2022/01/07	4	91.55	1	91.80	91.80	3	484	0.62%
2022/01/05	0	0.00	2	94.65	94.00	-2	481	-0.42%
2021/12/29	0	92.70	0	0.00	93.40	0	497	0.00%
2021/12/27	0	92.80	0	0.00	92.30	0	501	0.01%
2021/12/23	0	0.00	2	92.10	92.00	-2	514	-0.39%
2021/12/22	0	0.00	1	91.90	92.10	-1	517	-0.19%
2021/12/17	4	91.83	0	0.00	91.60	4	513	0.78%
2021/12/15	1	94.30	0	0.00	93.70	1	496	0.20%
2021/12/14	2	94.50	0	0.00	95.80	2	489	0.41%
2021/12/09	0	0.00	1	96.60	97.10	-1	471	-0.21%
2021/12/08	0	0.00	1	99.00	96.40	-1	471	-0.21%
2021/12/07	2	97.05	3	98.83	98.40	-1	471	-0.21%
2021/12/06	1	94.30	0	0.00	94.30	1	433	0.23%
2021/12/01	30	95.01	4	95.38	99.20	26	436	5.95%
2021/11/30	11	94.48	0	0.00	95.60	11	433	2.54%
2021/11/26	6	95.83	0	0.00	95.70	6	425	1.41%
2021/11/25	2	99.50	0	0.00	99.50	2	416	0.48%
2021/11/23	35	102.41	27	105.50	101.50	8	395	2.02%
2021/11/22	10	105.10	4	102.05	105.50	6	356	1.68%
2021/11/15	1	91.70	0	0.00	92.20	1	293	0.34%
2021/11/12	2	95.35	0	0.00	93.00	2	293	0.68%
2021/11/10	1	94.10	1	94.10	93.60	0	303	0.00%
2021/11/09	1	94.00	0	0.00	93.80	1	308	0.32%
2021/11/08	0	0.00	1	93.00	96.00	-1	307	-0.32%
2021/11/05	19	91.27	0	0.00	91.30	19	303	6.26%
2021/11/02	2	90.60	0	0.00	89.50	2	327	0.61%
2021/11/01	1	91.30	0	0.00	91.40	1	324	0.31%
2021/10/29	1	91.70	19	90.65	90.20	-18	326	-5.51%
2021/10/28	1	95.00	0	0.00	94.70	1	315	0.32%
2021/10/27	0	0.00	1	90.40	90.90	-1	310	-0.32%
2021/10/20	12	90.89	0	0.00	91.00	12	351	3.41%
2021/10/14	2	88.65	0	0.00	88.60	2	414	0.48%
2021/10/13	1	89.00	0	0.00	89.00	1	425	0.24%
2021/10/12	2	92.40	2	91.00	91.00	0	438	0.00%
2021/10/08	0	0.00	1	95.00	93.80	-1	448	-0.22%
2021/10/07	2	90.40	7	91.61	91.80	-5	467	-1.07%
2021/10/04	5	83.00	6	82.87	82.80	-1	493	-0.20%
2021/10/01	6	83.38	0	0.00	82.10	6	496	1.21%
2021/09/30	1	88.10	0	0.00	87.50	1	492	0.20%
2021/09/29	0.1	89.00	0	0.00	88.30	0.1	502	0.02%
2021/09/23	1	90.00	0	0.00	89.80	1	562	0.18%
2021/09/10	0	0.00	9	93.18	92.90	-9	631	-1.42%
2021/09/07	50	90.30	14	90.60	92.00	36	673	5.34%
2021/09/02	1	95.40	0	0.00	96.00	1	693	0.14%
2021/09/01	0	0.00	1	98.20	98.00	-1	700	-0.14%
2021/08/31	0	0.00	4	95.08	94.60	-4	698	-0.57%
2021/08/30	0	0.00	1	95.20	95.00	-1	705	-0.14%
2021/08/26	1	96.30	0	0.00	95.20	1	711	0.14%
2021/08/25	0.1	96.40	1	96.20	95.90	-0.9	719	-0.13%
2021/08/24	0	0.00	1	94.40	93.50	-1	738	-0.14%
2021/08/23	0	0.00	2	92.85	93.20	-2	742	-0.27%
2021/08/20	0	0.00	2	91.50	90.70	-2	748	-0.27%
2021/08/19	1	92.30	0	0.00	92.00	1	755	0.13%
2021/08/18	1	92.80	0	0.00	94.00	1	758	0.13%
2021/08/17	1	91.60	0	0.00	90.90	1	766	0.13%
2021/08/12	0	0.00	4	97.00	97.00	-4	771	-0.52%
2021/08/11	5	95.78	1	97.10	95.60	4	782	0.51%
2021/08/10	0	0.00	0.2	99.50	98.70	-0.2	786	-0.03%
2021/08/09	22	100.36	2	100.50	98.80	20	824	2.43%
2021/08/06	1	106.50	60	104.62	103.00	-59	820	-7.19%
2021/08/04	40	105.50	0	0.00	105.00	40	841	4.75%
2021/07/30	10	107.50	25	107.80	106.50	-15	866	-1.73%
2021/07/29	15	105.50	0	0.00	105.50	15	862	1.74%
2021/07/28	9	101.50	2	102.00	106.00	7	864	0.81%
2021/07/27	25	106.30	0	0.00	105.00	25	870	2.87%
2021/07/26	8	107.63	50	106.75	106.50	-42	874	-4.80%
2021/07/23	41	105.72	1	106.00	106.50	40	875	4.57%
2021/07/22	12	107.00	156	108.50	106.50	-144	868	-16.59%	大賣/鉅額交易
2021/07/21	4	114.25	2	113.50	114.00	2	852	0.23%
2021/07/20	1	115.00	3	116.50	114.00	-2	851	-0.23%
2021/07/19	5	118.80	0.1	119.50	118.50	4.9	843	0.59%
2021/07/16	1	122.00	7	120.71	121.00	-6	840	-0.71%
2021/07/15	0	0.00	4	120.00	119.00	-4	832	-0.48%
2021/07/14	4	120.88	3	120.33	118.50	1	823	0.12%
2021/07/13	3	117.00	2	117.50	116.50	1	798	0.13%
2021/07/12	34.1	115.36	1	114.00	113.50	33.1	785	4.22%
2021/07/09	5	116.70	2	117.00	116.00	3	774	0.39%
2021/07/08	1	118.50	0	0.00	118.50	1	783	0.13%
2021/07/07	7	119.21	1	119.00	118.50	6	787	0.76%
2021/07/06	9	120.78	33	120.42	120.00	-24	812	-2.95%
2021/07/05	1	121.50	3	121.67	123.00	-2	820	-0.24%
2021/07/02	1	116.50	7.1	118.29	118.50	-6.1	843	-0.72%
2021/07/01	6	115.75	1.1	116.10	115.00	4.9	849	0.58%
2021/06/30	5	118.00	0	0.00	117.00	5	856	0.58%
2021/06/29	0	0.00	1	118.50	119.00	-1	853	-0.12%
2021/06/28	1	116.00	0	0.00	116.00	1	845	0.12%
2021/06/25	0.1	118.00	0	0.00	117.50	0.1	851	0.01%
2021/06/24	0	0.00	2	117.75	117.00	-2	857	-0.23%
2021/06/23	0	0.00	2	116.75	116.00	-2	862	-0.23%
2021/06/22	5	113.80	0	0.00	113.50	5	867	0.58%
2021/06/21	2	116.50	1	115.50	115.50	1	862	0.12%
2021/06/18	1	119.50	4	119.38	119.00	-3	868	-0.35%
2021/06/16	6	116.42	2	118.00	114.50	4	872	0.46%
2021/06/15	2	118.75	5	117.90	117.50	-3	880	-0.34%
2021/06/11	3	115.00	1	115.00	115.00	2	888	0.23%
2021/06/09	6	113.67	1	116.50	113.00	5	891	0.56%
2021/06/08	0	0.00	3.1	114.33	114.00	-3.1	893	-0.34%
2021/06/07	2	112.00	0	0.00	112.50	2	904	0.22%
2021/06/04	2	111.00	0	0.00	111.00	2	917	0.22%
2021/06/03	0	0.00	0.1	114.00	113.00	-0.1	921	-0.01%
2021/06/02	8	113.13	1	114.00	112.50	7	927	0.75%
2021/06/01	2	114.50	6	114.50	114.50	-4	928	-0.43%
2021/05/31	3	110.17	1	110.00	110.00	2	916	0.22%
2021/05/28	1	109.00	3	109.00	110.50	-2	919	-0.22%
2021/05/27	3	108.00	2	108.75	108.00	1	923	0.11%
2021/05/26	8	109.63	8.1	109.51	110.00	-0.1	934	-0.01%
2021/05/25	4.2	108.90	3.1	109.63	108.50	1.1	947	0.12%
2021/05/24	2	106.51	5	107.20	107.00	-3	958	-0.31%
2021/05/21	3	105.33	3	107.00	105.50	0	962	0.00%
2021/05/20	5	105.00	1	104.50	103.50	4	980	0.41%
2021/05/19	4	103.75	2	104.75	104.00	2	987	0.20%
2021/05/18	0	0.00	5	102.60	104.00	-5	1,002	-0.50%
2021/05/17	8.1	100.05	3	99.50	96.70	5.1	1,027	0.50%
2021/05/14	0	0.00	6	104.33	104.50	-6	1,019	-0.59%
2021/05/13	3	94.13	4	95.88	95.00	-1	1,030	-0.10%
2021/05/12	6.1	92.52	9	94.81	93.40	-2.9	1,034	-0.28%
2021/05/11	3	97.57	2	98.80	96.80	1	1,041	0.10%
2021/05/10	2	104.00	1	105.50	103.50	1	1,066	0.09%
2021/05/07	1	102.50	2	107.25	107.50	-1	1,084	-0.09%
2021/05/06	0.1	99.50	0	0.00	99.10	0.1	1,087	0.00%
2021/05/05	1.1	99.29	0	0.00	99.20	1.1	1,109	0.09%
2021/05/04	3	97.97	1	97.50	99.70	2	1,148	0.17%
2021/05/03	3	107.17	1	105.00	103.50	2	1,173	0.17%
2021/04/29	1	111.00	0	0.00	111.00	1	1,207	0.08%
2021/04/27	0	0.00	3	112.83	114.00	-3	1,305	-0.23%
2021/04/26	0	0.00	100	110.60	110.00	-100	1,334	-7.49%
2021/04/23	3	112.33	3	113.33	111.50	0	1,375	0.00%
2021/04/22	3.1	112.03	0	0.00	111.50	3.1	1,451	0.21%
2021/04/21	1	114.00	1	113.00	113.00	0	1,544	0.00%
2021/04/19	1	116.50	0	0.00	116.00	1	1,722	0.06%
2021/04/16	1	117.50	0	0.00	116.00	1	1,839	0.06%
2021/04/15	0	0.00	1	115.00	115.50	-1	2,116	-0.05%
2021/04/14	2	113.50	0	0.00	112.00	2	2,288	0.09%
2021/04/12	16	119.75	11	118.73	118.50	5	2,438	0.21%
2021/04/09	1	125.50	0	0.00	125.00	1	2,536	0.04%
2021/04/08	2	129.00	6	128.50	129.00	-4	2,583	-0.16%
2021/04/07	3	125.00	2	126.00	126.00	1	2,592	0.04%
2021/04/06	0	0.00	2.1	125.19	125.00	-2.1	2,643	-0.08%
2021/04/01	5	122.60	0	0.00	121.50	5	2,692	0.19%
2021/03/31	6	127.33	1	127.50	125.50	5	2,764	0.18%
2021/03/29	1	125.50	48	125.84	124.50	-47	2,894	-1.62%
2021/03/26	0	0.00	10	125.50	125.00	-10	2,907	-0.34%
2021/03/25	18	123.50	1	126.00	123.00	17	2,912	0.58%
2021/03/23	18	125.56	3	125.33	124.00	15	2,931	0.51%
2021/03/22	25	125.46	1	126.50	127.00	24	2,936	0.82%
2021/03/19	1	123.00	2	123.25	123.00	-1	2,943	-0.03%
2021/03/18	1	126.00	4	126.25	125.00	-3	2,949	-0.10%
2021/03/17	4	123.50	2	125.25	123.00	2	2,962	0.07%
2021/03/16	1	121.50	0	0.00	121.50	1	2,980	0.03%
2021/03/12	3	120.50	2	121.00	121.50	1	3,155	0.03%
2021/03/11	1	121.00	0	0.00	121.50	1	3,248	0.03%
2021/03/10	1	117.50	0	0.00	117.00	1	3,264	0.03%
2021/03/09	1	116.00	1	116.50	117.50	0	3,294	0.00%
2021/03/08	2	119.50	0	0.00	117.00	2	3,313	0.06%
2021/03/05	0.1	118.00	1	117.50	118.00	-0.9	3,326	-0.03%
2021/03/04	1	122.00	0	0.00	120.00	1	3,335	0.03%
2021/03/03	0	0.00	4	119.13	121.50	-4	3,347	-0.12%
2021/03/02	2	122.75	0	0.00	119.50	2	3,434	0.06%
2021/02/26	3	122.67	2	124.25	123.00	1	3,452	0.03%
2021/02/25	2	128.50	0.1	128.00	127.00	1.9	3,475	0.05%
2021/02/24	2	133.25	0	0.00	129.00	2	3,509	0.06%
2021/02/23	3	130.50	0	0.00	130.50	3	3,565	0.08%
2021/02/19	10	129.50	3	127.83	130.50	7	3,653	0.19%
2021/02/18	2	125.25	4	125.88	129.00	-2	3,761	-0.05%
2021/02/17	4	119.63	2	120.75	122.00	2	3,760	0.05%
2021/02/04	0	0.00	1	122.00	123.00	-1	3,833	-0.03%
2021/02/03	1	126.00	0	0.00	126.00	1	3,862	0.03%
2021/02/02	1	127.50	0	0.00	128.50	1	3,851	0.03%
2021/02/01	0	0.00	1	120.50	124.00	-1	3,828	-0.03%
2021/01/29	1	131.00	4	131.00	125.00	-3	3,795	-0.08%
2021/01/28	1	131.50	2	130.25	129.50	-1	3,774	-0.03%
2021/01/26	6	132.58	20	134.68	131.00	-14	3,738	-0.37%
2021/01/25	3	136.67	3	136.51	135.50	0	3,698	0.00%
2021/01/22	34	140.81	33	140.77	141.00	1	3,659	0.03%
2021/01/21	0	0.00	3	136.50	135.50	-3	3,617	-0.08%
2021/01/20	6.1	139.56	8	137.63	133.00	-1.9	3,587	-0.05%
2021/01/19	6	140.58	50	139.19	140.00	-44	3,522	-1.25%
2021/01/18	4	141.13	3	141.83	141.00	1	3,479	0.03%
2021/01/15	63	144.62	17	143.85	142.00	46	3,431	1.34%
2021/01/14	12	146.54	70	146.23	144.50	-58	3,351	-1.73%
2021/01/13	7	140.00	0	0.00	140.00	7	3,250	0.22%
2021/01/12	28.1	143.35	15	140.47	139.00	13.1	3,183	0.41%
2021/01/11	91	145.69	14	148.21	148.00	77	3,068	2.51%
2021/01/08	60	148.39	141	147.47	149.50	-81	2,950	-2.75%	大賣/
2021/01/07	25	139.86	55	136.83	145.00	-30	2,671	-1.12%
2021/01/06	95	133.98	68	134.16	132.00	27	2,498	1.08%
2021/01/05	12	135.42	50	135.50	136.00	-38	2,390	-1.59%
2021/01/04	37	134.36	27	135.41	136.00	10	2,326	0.43%
2020/12/31	92	130.19	12.2	131.91	130.00	79.8	2,203	3.62%
2020/12/30	8	130.38	6	129.58	130.50	2	2,137	0.09%
2020/12/29	10	128.50	21	129.57	126.50	-11	2,084	-0.53%
2020/12/28	38	128.01	3	128.50	127.50	35	2,022	1.73%
2020/12/25	7	127.14	11	127.09	128.50	-4	1,959	-0.20%
2020/12/24	19	124.68	55	125.33	126.00	-36	1,870	-1.92%
2020/12/23	9	119.83	26	116.79	120.50	-17	1,776	-0.96%
2020/12/22	22	118.52	5	118.10	115.00	17	1,733	0.98%
2020/12/21	26	117.42	18	116.08	116.00	8	1,714	0.47%
2020/12/18	1	118.01	3	119.00	118.50	-2	1,696	-0.12%
2020/12/17	3	119.50	0	0.00	120.50	3	1,682	0.18%
2020/12/16	0	0.00	2	120.75	119.50	-2	1,668	-0.12%
2020/12/15	12	117.63	1	121.00	117.50	11	1,660	0.66%
2020/12/14	20	121.85	12	121.71	120.50	8	1,641	0.49%
2020/12/11	7	122.79	4	122.38	121.50	3	1,637	0.18%
2020/12/10	16	125.28	13	125.08	124.00	3	1,600	0.19%
2020/12/09	8	129.00	11.3	126.78	128.00	-3.3	1,559	-0.21%
2020/12/08	6	123.78	1	124.00	123.50	5	1,443	0.35%
2020/12/07	14	123.57	17	124.32	127.50	-3	1,383	-0.22%
2020/12/04	6	120.17	4	120.63	119.50	2	1,284	0.16%
2020/12/03	9	122.95	11	122.86	121.50	-2	1,257	-0.16%
2020/12/02	14	121.21	2	120.50	120.50	12	1,217	0.99%
2020/12/01	2	120.25	7	121.21	120.00	-5	1,198	-0.42%
2020/11/30	0	0.00	21	120.48	122.00	-21	1,198	-1.75%
2020/11/27	6	121.25	31	121.15	121.00	-25	1,182	-2.11%
2020/11/26	19	124.26	15	124.73	124.00	4	1,163	0.34%
2020/11/25	1	116.50	11	118.86	121.00	-10	1,069	-0.93%
2020/11/24	1	119.50	10	121.90	118.50	-9	1,042	-0.86%
2020/11/23	3	121.00	57	121.49	121.00	-54	1,008	-5.35%
2020/11/20	19	120.21	12	121.29	118.50	7	965	0.72%
2020/11/19	3	117.83	6	116.42	117.50	-3	894	-0.34%
2020/11/18	11	120.05	8	119.93	119.50	3	855	0.35%
2020/11/17	65	118.22	6	118.17	117.50	59	788	7.48%
2020/11/16	42	109.99	1	110.00	109.50	41	696	5.89%
2020/11/13	20	109.20	6	109.83	110.00	14	683	2.05%
2020/11/12	49	108.33	47	107.59	109.50	2	665	0.30%
2020/11/11	0	0.00	4	102.13	105.50	-4	561	-0.71%
2020/11/10	4	96.53	3	97.97	96.20	1	516	0.19%
2020/11/06	1	96.70	2	96.05	95.80	-1	533	-0.19%
2020/11/05	1	94.80	0	0.00	94.30	1	577	0.17%
2020/11/04	2	93.85	1	94.10	94.00	1	643	0.16%
2020/11/02	0	0.00	1	90.60	90.80	-1	665	-0.15%
2020/10/30	1	92.00	0	0.00	92.00	1	675	0.15%
2020/10/29	0	0.00	7	93.46	94.40	-7	689	-1.02%
2020/10/28	3	95.43	3	96.13	95.20	0	697	0.00%
2020/10/22	2	100.00	0	0.00	99.80	2	770	0.26%
2020/10/21	2	100.25	1	100.50	101.00	1	821	0.12%
2020/10/19	0	0.00	6	101.67	101.50	-6	891	-0.67%
2020/10/16	2	100.00	17	101.06	99.90	-15	917	-1.64%
2020/10/14	3	102.00	1	102.50	102.00	2	975	0.20%
2020/10/12	1	100.50	0	0.00	100.50	1	1,024	0.10%
2020/10/07	0	0.00	2	100.50	100.00	-2	1,099	-0.18%
2020/10/06	2	99.55	0	0.00	100.00	2	1,165	0.17%
2020/10/05	0	0.00	2	99.00	98.50	-2	1,215	-0.16%
2020/09/29	1	97.10	1	98.00	96.50	0	1,422	0.00%
2020/09/28	1	96.10	1	95.70	95.70	0	1,510	0.00%
2020/09/25	3	95.00	1	93.30	93.10	2	1,549	0.13%
2020/09/24	1	99.70	0	0.00	97.90	1	1,599	0.06%
2020/09/23	0	0.00	1	100.50	100.50	-1	1,718	-0.06%
2020/09/21	3	101.67	1	102.50	101.50	2	1,779	0.11%
2020/09/18	1	104.50	3	104.50	103.50	-2	1,908	-0.10%
2020/09/17	2	104.50	2	104.25	105.50	0	1,985	0.00%
2020/09/16	3	104.00	0	0.00	103.50	3	1,996	0.15%
2020/09/15	5	101.60	0	0.00	101.50	5	1,996	0.25%
2020/09/14	0	0.00	1	100.00	101.50	-1	2,011	-0.05%
2020/09/08	1	101.50	2	102.25	101.50	-1	2,055	-0.05%
2020/09/07	1	102.00	1	104.50	102.00	0	2,072	0.00%
2020/09/04	3	103.50	2	103.25	103.50	1	2,076	0.05%
2020/09/03	2	105.25	1	108.50	105.00	1	2,077	0.05%
2020/09/02	1	104.50	0	0.00	104.50	1	2,067	0.05%
2020/09/01	2	105.00	2	104.50	105.00	0	2,093	0.00%
2020/08/31	2	105.75	0	0.00	105.00	2	2,103	0.10%
2020/08/28	0	0.00	1	106.50	106.00	-1	2,120	-0.05%
2020/08/27	1	107.50	0	0.00	106.00	1	2,135	0.05%
2020/08/26	1	106.00	4	107.38	107.00	-3	2,174	-0.14%
2020/08/21	0.3	103.00	0	0.00	102.50	0.3	2,185	0.01%
2020/08/20	2	102.50	5	100.80	98.30	-3	2,180	-0.14%
2020/08/19	7	106.14	0	0.00	106.00	7	2,166	0.32%
2020/08/18	2	110.25	4	109.88	109.00	-2	2,165	-0.09%
2020/08/17	2	111.75	2	111.00	110.50	0	2,176	0.00%
2020/08/14	2	109.00	4	108.13	109.00	-2	2,181	-0.09%
2020/08/13	2	108.75	6	109.00	107.00	-4	2,183	-0.18%
2020/08/12	2	109.50	4	108.63	109.50	-2	2,188	-0.09%
2020/08/11	7	110.71	104	112.95	108.50	-97	2,184	-4.44%	大賣/
2020/08/10	108	115.84	17	116.06	115.50	91	2,152	4.23%	大買/
2020/08/07	2	111.75	4	112.75	112.00	-2	2,108	-0.09%
2020/08/06	2	114.50	4	114.75	114.00	-2	2,106	-0.09%
2020/08/05	0	0.00	1	113.50	113.50	-1	2,106	-0.05%
2020/08/03	0	0.00	1	110.00	109.50	-1	2,113	-0.05%
2020/07/31	2.3	110.78	1	110.00	111.00	1.3	2,117	0.06%
2020/07/30	1	108.00	8	107.88	109.50	-7	2,137	-0.33%
2020/07/28	4	108.13	8	106.56	104.00	-4	2,144	-0.19%
2020/07/27	1	106.50	1	106.00	106.00	0	2,172	0.00%
2020/07/24	3	113.83	3	113.83	113.00	0	2,156	0.00%
2020/07/23	2	114.25	2	114.25	114.50	0	2,168	0.00%
2020/07/22	2	115.50	2	115.75	116.00	0	2,208	0.00%
2020/07/21	4	119.38	4	118.63	117.50	0	2,193	0.00%
2020/07/20	8	113.94	3	113.83	116.00	5	2,213	0.23%
2020/07/17	6	119.08	8	119.13	117.00	-2	2,208	-0.09%
2020/07/16	7	118.14	2	118.75	117.50	5	2,218	0.23%
2020/07/15	3	120.33	14	121.29	118.50	-11	2,224	-0.49%
2020/07/14	15	119.97	5	120.70	121.00	10	2,276	0.44%
2020/07/13	12	128.54	15	128.63	128.50	-3	2,266	-0.13%
2020/07/10	6	124.33	12	125.13	122.50	-6	2,270	-0.26%
2020/07/09	24	131.77	9	130.50	127.50	15	2,267	0.66%
2020/07/08	6	123.83	8	124.06	129.50	-2	2,153	-0.09%
2020/07/07	13	119.27	14	119.68	118.00	-1	2,087	-0.05%
2020/07/06	3	117.67	2	118.50	117.50	1	2,040	0.05%
2020/07/03	15	118.20	10	116.70	117.00	5	2,034	0.25%
2020/07/02	7	116.43	7	117.07	116.00	0	2,024	0.00%
2020/07/01	4	112.88	2	113.25	111.00	2	1,921	0.10%
2020/06/30	2	112.00	3	110.83	110.50	-1	1,906	-0.05%
2020/06/29	21	112.19	57	112.70	109.50	-36	1,893	-1.90%
2020/06/24	36	108.31	17	112.29	113.00	19	1,789	1.06%
2020/06/23	1	103.50	1	104.50	103.00	0	1,759	0.00%
2020/06/22	2	104.00	96	103.91	103.00	-94	1,808	-5.20%
2020/06/19	6	105.00	7	105.21	105.00	-1	1,812	-0.06%
2020/06/18	17	102.35	48	101.70	104.00	-31	1,810	-1.71%
2020/06/17	2	102.25	2	102.25	101.00	0	1,805	0.00%
2020/06/16	2	101.25	2	101.25	102.00	0	1,826	0.00%
2020/06/15	3	100.00	4	101.38	99.00	-1	1,838	-0.05%
2020/06/12	15	99.97	2	100.75	102.00	13	1,854	0.70%
2020/06/11	5	104.30	0	0.00	104.00	5	1,867	0.27%
2020/06/10	3	107.83	79	107.60	107.50	-76	1,886	-4.03%
2020/06/08	3	109.33	2	109.00	108.50	1	1,950	0.05%
2020/06/05	2	112.00	1	113.00	112.00	1	1,954	0.05%
2020/06/04	9	111.44	2	113.00	111.00	7	1,992	0.35%
2020/06/03	4	110.63	3	110.33	111.00	1	2,031	0.05%
2020/06/02	29	112.57	13	112.58	110.00	16	2,035	0.79%
2020/06/01	6	109.17	9	109.89	110.00	-3	2,019	-0.15%
2020/05/29	1	106.50	1	105.50	106.50	0	2,020	0.00%
2020/05/28	1	105.50	1	106.50	105.50	0	2,036	0.00%
2020/05/27	0	0.00	83	107.05	107.00	-83	2,044	-4.06%
2020/05/26	0	0.00	1	109.00	108.00	-1	2,067	-0.05%
2020/05/25	4	110.00	6	106.67	110.00	-2	2,067	-0.10%
2020/05/22	9	105.67	1	110.00	105.00	8	2,079	0.38%
2020/05/21	2	111.00	10	109.70	111.50	-8	2,077	-0.39%
2020/05/20	3	108.17	2	108.00	108.00	1	2,083	0.05%
2020/05/19	2	106.75	2	107.00	107.00	0	2,100	0.00%
2020/05/18	6	102.00	0	0.00	102.00	6	2,109	0.28%
2020/05/15	2	103.75	4	103.75	104.00	-2	2,129	-0.09%
2020/05/14	7	106.71	2	108.00	103.00	5	2,129	0.23%
2020/05/13	0	0.00	1	109.50	110.50	-1	2,129	-0.05%
2020/05/12	1	111.50	1	111.50	111.50	0	2,167	0.00%
2020/05/11	0	0.00	21	113.12	112.50	-21	2,219	-0.95%
2020/05/08	29	115.86	31	114.73	113.50	-2	2,234	-0.09%
2020/05/07	0	0.00	32	113.55	114.00	-32	2,244	-1.43%
2020/05/06	59	114.08	21	113.76	113.00	38	2,273	1.67%
2020/05/05	1	113.50	2	112.50	112.50	-1	2,301	-0.04%
2020/05/04	1	111.50	3	112.67	112.00	-2	2,332	-0.09%
2020/04/30	19	113.32	14	115.86	115.50	5	2,398	0.21%
2020/04/29	3	112.50	6	112.33	112.00	-3	2,392	-0.13%
2020/04/28	20	111.33	19	110.74	112.50	1	2,433	0.04%
2020/04/27	55	110.74	33	109.83	109.50	22	2,416	0.91%
2020/04/24	8	108.06	2	108.00	108.50	6	2,384	0.25%
2020/04/23	5	108.50	6	109.92	108.00	-1	2,485	-0.04%
2020/04/22	4	106.25	1	106.00	108.00	3	2,500	0.12%
2020/04/21	7	108.71	9	108.50	107.00	-2	2,555	-0.08%
2020/04/20	5	108.00	10	108.80	107.50	-5	2,623	-0.19%
2020/04/17	12	111.50	7	111.79	108.00	5	2,740	0.18%
2020/04/16	6	105.58	6	106.33	107.00	0	2,772	0.00%
2020/04/15	23	104.65	18	106.25	104.50	5	2,860	0.17%
2020/04/14	1	102.00	13	100.75	103.50	-12	2,855	-0.42%
2020/04/13	1	96.20	0	0.00	94.20	1	2,909	0.03%
2020/04/10	2	95.55	2	95.15	94.80	0	2,978	0.00%
2020/04/09	13	97.34	11	99.56	95.20	2	3,048	0.07%
2020/04/08	11	98.03	3	97.27	98.90	8	3,088	0.26%
2020/04/07	3	93.87	7	93.79	95.10	-4	3,273	-0.12%
2020/04/06	1	88.60	0	0.00	90.10	1	3,379	0.03%
2020/04/01	1	87.90	21	86.97	87.90	-20	3,546	-0.56%
2020/03/31	2	86.70	1	88.00	86.70	1	3,649	0.03%
2020/03/30	6	84.75	12	82.51	86.70	-6	3,650	-0.16%
2020/03/27	23	91.45	10	89.51	86.90	13	3,640	0.36%
2020/03/26	44	85.49	46	87.33	89.90	-2	3,585	-0.06%
2020/03/25	0	0.00	1	84.30	84.30	-1	3,527	-0.03%
2020/03/24	1	74.40	18	76.70	76.70	-17	3,525	-0.48%
2020/03/23	0	0.00	1	71.50	69.80	-1	3,527	-0.03%
2020/03/20	3	74.77	3	74.97	75.30	0	3,543	0.00%
2020/03/19	10	75.93	4	71.60	70.20	6	3,518	0.17%
2020/03/18	24	79.72	7	78.00	78.00	17	3,529	0.48%
2020/03/17	6	81.82	49	81.49	79.20	-43	3,541	-1.21%
2020/03/16	8	97.58	1	88.00	87.00	7	3,565	0.20%
2020/03/13	10	91.14	31	90.21	94.00	-21	3,554	-0.59%
2020/03/12	3	103.67	8	100.29	99.90	-5	3,537	-0.14%
2020/03/11	2	115.25	149	114.75	111.00	-147	3,523	-4.17%	大賣/鉅額交易
2020/03/10	6	112.50	15	112.10	115.00	-9	3,520	-0.26%
2020/03/09	50	115.70	13	113.23	112.00	37	3,501	1.06%
2020/03/06	25	123.52	6	124.42	123.00	19	3,468	0.55%
2020/03/05	5	127.60	89	125.90	126.50	-84	3,533	-2.38%
2020/03/04	2	125.75	34	126.57	125.00	-32	3,615	-0.89%
2020/03/03	3	131.00	5	130.80	129.00	-2	3,652	-0.05%
2020/03/02	2	127.00	2	124.25	127.50	0	3,897	0.00%
2020/02/27	6	126.67	0	0.00	125.50	6	3,924	0.15%
2020/02/26	0	0.00	1	132.50	132.00	-1	3,926	-0.03%
2020/02/25	3	133.33	2	132.50	134.50	1	3,932	0.03%
2020/02/24	20	133.35	27	131.93	132.50	-7	3,957	-0.18%
2020/02/21	2	136.75	79	136.22	136.00	-77	3,966	-1.94%
2020/02/20	3	140.33	3	139.83	139.00	0	3,983	0.00%
2020/02/19	2	139.50	5	138.80	139.00	-3	4,021	-0.07%
2020/02/18	4	136.88	3	137.33	136.00	1	4,083	0.02%
2020/02/17	25	140.56	8	140.38	140.50	17	4,117	0.41%
2020/02/14	2	142.25	2	141.50	142.50	0	4,171	0.00%
2020/02/13	4	139.75	12	140.67	139.50	-8	4,252	-0.19%
2020/02/12	15	137.40	18	139.58	140.00	-3	4,265	-0.07%
2020/02/11	3	134.50	3	134.17	135.00	0	4,262	0.00%
2020/02/10	12	129.08	2	128.50	131.50	10	4,264	0.23%
2020/02/07	19	133.66	34	130.56	130.50	-15	4,254	-0.35%
2020/02/06	15	134.87	2	136.50	137.00	13	4,248	0.31%
2020/02/05	3	133.50	6	133.33	131.00	-3	4,208	-0.07%
2020/02/04	24.1	132.45	16	133.56	136.00	8.1	4,188	0.19%
2020/02/03	10	128.90	4	127.25	128.50	6	4,167	0.14%
2020/01/31	17	137.06	9	136.67	136.00	8	4,141	0.19%
2020/01/30	16	145.75	0	0.00	143.50	16	4,114	0.39%
2020/01/20	3	159.17	2	161.25	159.00	1	4,152	0.02%
2020/01/17	22	163.20	4	164.63	160.00	18	4,238	0.42%
2020/01/16	15	167.53	27	164.26	168.00	-12	4,269	-0.28%
2020/01/15	22	167.16	12	168.33	164.00	10	4,263	0.23%
2020/01/14	16	168.34	41	168.06	167.50	-25	4,224	-0.59%
2020/01/13	12	167.79	50	168.28	167.00	-38	4,184	-0.91%
2020/01/10	20	162.63	56	161.53	162.00	-36	4,122	-0.87%
2020/01/09	235	158.37	28	158.54	161.00	207	4,112	5.03%	大買/鉅額交易
2020/01/08	74	150.28	36	151.94	151.00	38	4,062	0.94%
2020/01/07	34	154.07	61	159.33	150.50	-27	4,044	-0.67%
2020/01/06	31	160.45	34	161.22	158.50	-3	4,019	-0.07%
2020/01/03	29	162.00	30	159.97	156.50	-1	4,082	-0.02%
2020/01/02	29	159.97	27	159.74	162.50	2	4,153	0.05%
2019/12/31	69.1	160.60	75	160.87	162.00	-5.9	4,233	-0.14%
2019/12/30	77	154.21	62	154.64	156.00	15	4,092	0.37%
2019/12/27	157	150.84	249	148.51	152.00	-92	3,954	-2.33%	大買/大賣/
2019/12/26	48	144.92	22	143.14	147.00	26	3,786	0.69%
2019/12/25	2	129.25	3	132.50	134.00	-1	3,705	-0.03%
2019/12/24	2	129.25	7	129.50	129.00	-5	3,863	-0.13%
2019/12/23	1	134.00	1	134.50	133.50	0	3,862	0.00%
2019/12/20	0	0.00	2	135.00	135.00	-2	3,887	-0.05%
2019/12/19	2	134.75	1	136.00	134.50	1	3,919	0.03%
2019/12/18	4	137.50	4	137.00	136.50	0	4,001	0.00%
2019/12/17	28	139.20	10	139.50	139.50	18	4,027	0.45%
2019/12/16	1	137.00	1	136.50	136.00	0	4,143	0.00%
2019/12/13	24	137.58	6	139.00	134.50	18	4,203	0.43%
2019/12/12	16	138.59	35	138.66	138.50	-19	4,200	-0.45%
2019/12/11	30	137.57	10	138.05	139.00	20	4,172	0.48%
2019/12/10	4	134.13	0	0.00	133.50	4	4,122	0.10%
2019/12/09	3	133.50	0	0.00	134.00	3	4,106	0.07%
2019/12/06	12	136.13	0	0.00	135.00	12	4,104	0.29%
2019/12/05	3	132.67	3	132.50	133.00	0	4,139	0.00%
2019/12/04	5	130.00	6	130.33	131.00	-1	4,141	-0.02%
2019/12/03	33	131.91	3	131.67	132.50	30	4,170	0.72%
2019/12/02	35	130.84	38	131.21	131.50	-3	4,187	-0.07%
2019/11/29	29	137.26	17	137.00	132.00	12	4,198	0.29%
2019/11/28	22	145.20	7	145.07	143.50	15	4,165	0.36%
2019/11/27	64	151.82	31	152.82	148.00	33	4,148	0.80%
2019/11/26	2	145.50	4	146.25	147.00	-2	3,956	-0.05%
2019/11/25	24	144.40	7	144.29	142.50	17	3,921	0.43%
2019/11/22	4	143.00	1	142.00	141.50	3	3,897	0.08%
2019/11/21	18	144.08	5	145.30	145.50	13	3,892	0.33%
2019/11/20	25	144.16	9	143.39	144.00	16	3,863	0.41%
2019/11/19	8	145.88	2	147.25	143.50	6	3,864	0.16%
2019/11/18	4	147.25	3	147.83	147.00	1	3,902	0.03%
2019/11/15	27	151.15	2	149.00	145.50	25	3,846	0.65%
2019/11/14	37	153.38	8	152.56	149.00	29	3,771	0.77%
2019/11/13	11	158.05	32	157.95	156.00	-21	3,719	-0.56%
2019/11/12	37	154.47	14	154.61	161.00	23	3,655	0.63%
2019/11/11	13	157.88	11	158.23	156.00	2	3,564	0.06%
2019/11/08	5	166.00	205	156.35	157.00	-200	3,540	-5.65%	大賣/鉅額交易
2019/11/07	13	168.08	7	169.50	169.50	6	3,481	0.17%
2019/11/06	1	170.00	1	168.00	167.50	0	3,452	0.00%
2019/11/05	11	169.23	6	168.42	170.50	5	3,441	0.15%
2019/11/04	11	175.82	14	173.79	172.50	-3	3,425	-0.09%
2019/11/01	2	175.50	3	172.83	175.00	-1	3,419	-0.03%
2019/10/31	10	172.30	7	169.50	170.00	3	3,409	0.09%
2019/10/30	4	172.25	5	173.90	175.50	-1	3,347	-0.03%
2019/10/29	4	170.50	3	173.67	169.50	1	3,321	0.03%
2019/10/28	6	176.42	6	176.25	174.00	0	3,283	0.00%
2019/10/25	17	176.32	13	175.73	175.50	4	3,232	0.12%
2019/10/24	14	166.57	21	168.14	171.00	-7	3,111	-0.22%
2019/10/23	5	154.10	3	153.83	156.00	2	3,023	0.07%
2019/10/22	10	159.75	3	157.17	156.00	7	2,988	0.23%
2019/10/21	6	159.75	12	159.17	159.50	-6	2,961	-0.20%
2019/10/18	3	156.00	25	157.44	157.00	-22	2,908	-0.76%
2019/10/17	22	151.82	18	153.14	156.00	4	2,831	0.14%
2019/10/16	10	151.55	37	150.11	156.00	-27	2,732	-0.99%
2019/10/15	44	148.17	23	149.91	148.00	21	2,671	0.79%
2019/10/14	89	149.83	4	149.75	151.00	85	2,632	3.23%
2019/10/09	16	144.41	84	146.11	148.00	-68	2,568	-2.65%
2019/10/08	45	140.79	43	138.67	142.00	2	2,490	0.08%
2019/10/07	539	136.48	20	136.23	136.00	519	2,349	22.09%	大買/鉅額交易
2019/10/04	6	128.92	17	128.59	130.00	-11	2,196	-0.50%
2019/10/03	0	0.00	18	119.47	124.00	-18	2,122	-0.85%
2019/10/02	3	120.33	2	118.75	121.50	1	2,147	0.05%
2019/10/01	2	118.00	5	118.60	119.00	-3	2,129	-0.14%
2019/09/27	75	128.74	90	129.35	117.50	-15	2,117	-0.71%
2019/09/26	4	125.75	10	125.20	125.00	-6	1,959	-0.31%
2019/09/25	6	125.67	8	125.69	125.50	-2	1,952	-0.10%
2019/09/24	12	126.46	24	127.17	125.50	-12	1,948	-0.62%
2019/09/23	22	127.55	14	127.46	126.50	8	1,919	0.42%
2019/09/20	19	125.66	9	123.56	123.50	10	1,838	0.54%
2019/09/19	35	124.70	18	124.83	125.00	17	1,801	0.94%
2019/09/18	4	119.50	16	118.53	119.50	-12	1,680	-0.71%
2019/09/17	6	115.50	25	115.62	115.50	-19	1,643	-1.16%
2019/09/16	6	111.25	1	111.00	112.00	5	1,639	0.30%
2019/09/12	7	114.93	0	0.00	115.00	7	1,661	0.42%
2019/09/11	10	115.00	1	115.00	115.00	9	1,666	0.54%
2019/09/10	0	0.00	24	114.17	114.00	-24	1,663	-1.44%
2019/09/09	16	116.72	5	114.70	113.50	11	1,651	0.67%
2019/09/06	5	119.70	6	121.00	122.00	-1	1,601	-0.06%
2019/09/05	24	122.19	20	121.13	121.00	4	1,576	0.25%
2019/09/04	4	120.25	0	0.00	121.00	4	1,523	0.26%
2019/09/03	11	118.59	11	118.68	118.50	0	1,512	0.00%
2019/09/02	9	113.89	10	115.90	117.50	-1	1,452	-0.07%
2019/08/30	3	113.17	3	112.50	112.50	0	1,380	0.00%
2019/08/29	6	111.00	6	109.67	114.50	0	1,351	0.00%
2019/08/26	5	104.90	5	105.40	104.00	0	1,308	0.00%
2019/08/23	2	113.00	12	111.96	110.50	-10	1,305	-0.77%
2019/08/22	12	111.29	10	112.00	110.00	2	1,290	0.15%
2019/08/21	25	112.22	13	112.96	110.50	12	1,266	0.95%
2019/08/20	6	107.58	7	107.21	108.50	-1	1,196	-0.08%
2019/08/19	1	106.50	2	108.25	108.00	-1	1,197	-0.08%
2019/08/16	1	105.50	3	104.67	105.50	-2	1,213	-0.16%
2019/08/15	1	103.00	1	103.50	103.00	0	1,222	0.00%
2019/08/13	2	106.50	2	105.50	104.00	0	1,239	0.00%
2019/08/12	1	103.50	0	0.00	102.50	1	1,224	0.08%
2019/08/06	1	100.00	1	101.00	101.00	0	1,289	0.00%
2019/08/05	0	0.00	1	100.50	100.50	-1	1,335	-0.07%
2019/07/31	0	0.00	1	110.50	111.00	-1	1,391	-0.07%
2019/07/30	3	109.50	2	108.75	109.00	1	1,397	0.07%
2019/07/29	5	111.90	40	113.75	112.50	-35	1,416	-2.47%
2019/07/26	0	0.00	26	115.50	115.00	-26	1,427	-1.82%
2019/07/25	4	117.50	55	118.23	115.00	-51	1,434	-3.56%
2019/07/24	2	114.50	4	113.38	114.50	-2	1,399	-0.14%
2019/07/23	4	112.75	4	112.88	110.50	0	1,445	0.00%
2019/07/22	84	111.33	8	110.94	111.00	76	1,497	5.07%
2019/07/19	1	107.00	0	0.00	106.50	1	1,508	0.07%
2019/07/18	5	106.00	1	106.00	106.00	4	1,514	0.26%
2019/07/17	2	112.00	0	0.00	112.00	2	1,510	0.13%
2019/07/16	0	0.00	2	111.25	112.00	-2	1,509	-0.13%
2019/07/15	6	111.42	4	111.75	111.00	2	1,531	0.13%
2019/07/12	37	115.36	8	114.56	111.50	29	1,565	1.85%
2019/07/08	2	104.50	3	103.00	105.00	-1	1,614	-0.06%
2019/07/05	2	101.25	7	101.00	102.00	-5	1,655	-0.30%
2019/07/04	31	100.61	7	101.99	100.50	24	1,692	1.42%
2019/07/03	1	103.00	0	0.00	101.50	1	1,724	0.06%
2019/07/02	3	106.17	3	106.33	106.00	0	1,861	0.00%
2019/07/01	2	105.75	2	105.75	105.50	0	1,900	0.00%
2019/06/28	1	103.00	0	0.00	103.00	1	1,950	0.05%
2019/06/27	0	0.00	1	105.50	105.00	-1	1,987	-0.05%
2019/06/25	1	107.00	2	102.75	103.50	-1	2,011	-0.05%
2019/06/24	1	107.00	6	104.75	105.00	-5	2,007	-0.25%
2019/06/21	2	102.75	3	103.50	101.50	-1	2,013	-0.05%
2019/06/20	13	100.65	8	101.50	103.50	5	2,020	0.25%
2019/06/19	7	97.43	12	97.92	97.20	-5	1,997	-0.25%
2019/06/18	7	96.27	3	96.23	95.90	4	2,006	0.20%
2019/06/17	2	95.30	2	96.30	96.20	0	2,038	0.00%
2019/06/14	11	98.12	11	98.81	95.00	0	2,122	0.00%
2019/06/13	4	95.65	29	96.13	96.70	-25	2,142	-1.17%
2019/06/12	1	98.80	19	96.46	96.30	-18	2,204	-0.82%
2019/06/11	9	97.37	7	97.53	97.20	2	2,284	0.09%
2019/06/10	63	95.97	17	95.46	96.30	46	2,269	2.03%
2019/06/06	0	0.00	5	89.78	89.80	-5	2,269	-0.22%
2019/06/05	5	89.34	3	89.80	87.70	2	2,284	0.09%
2019/06/04	1	88.20	2	89.45	88.60	-1	2,288	-0.04%
2019/06/03	5	89.80	6	91.63	88.50	-1	2,346	-0.04%
2019/05/30	1	93.70	2	92.80	93.40	-1	2,374	-0.04%
2019/05/29	1	89.90	0	0.00	90.50	1	2,368	0.04%
2019/05/28	1	90.50	2	90.15	91.70	-1	2,374	-0.04%
2019/05/27	3	87.83	6	89.65	90.10	-3	2,430	-0.12%
2019/05/24	1	90.70	4	90.25	89.30	-3	2,455	-0.12%
2019/05/23	6	88.65	5	89.62	89.10	1	2,461	0.04%
2019/05/22	9	93.88	2	94.25	91.90	7	2,457	0.28%
2019/05/21	2	92.70	5	95.06	96.10	-3	2,457	-0.12%
2019/05/20	1	92.00	4	93.88	94.10	-3	2,456	-0.12%
2019/05/17	4	93.58	3	94.90	90.80	1	2,448	0.04%
2019/05/16	3	96.13	7	96.59	95.00	-4	2,438	-0.16%
2019/05/15	7	97.06	6	97.88	96.60	1	2,435	0.04%
2019/05/14	13	91.68	1	93.30	93.30	12	2,417	0.50%
2019/05/13	6	97.95	12	95.53	95.40	-6	2,436	-0.25%
2019/05/10	12	105.38	9	105.44	106.00	3	2,379	0.13%
2019/05/09	7	111.00	5	112.40	108.00	2	2,348	0.09%
2019/05/08	3	110.67	4	114.50	118.00	-1	2,309	-0.04%
2019/05/07	1	113.50	5	114.80	114.00	-4	2,336	-0.17%
2019/05/06	6	112.25	5	112.40	112.00	1	2,349	0.04%
2019/05/03	15	118.30	8	119.38	120.50	7	2,386	0.29%
2019/05/02	0	0.00	3	114.00	116.50	-3	2,371	-0.13%
2019/04/30	2	111.25	6	112.67	113.50	-4	2,367	-0.17%
2019/04/29	9	112.11	4	110.75	110.00	5	2,362	0.21%
2019/04/26	9	118.11	1	118.50	116.50	8	2,308	0.35%
2019/04/25	1	131.50	2	129.50	129.00	-1	2,246	-0.04%
2019/04/24	5	128.20	3	128.83	128.50	2	2,226	0.09%
2019/04/23	4	128.25	3	128.83	128.50	1	2,229	0.04%
2019/04/22	1	130.00	2	130.00	130.00	-1	2,238	-0.04%
2019/04/19	5	130.70	2	127.50	127.50	3	2,233	0.13%
2019/04/18	6	132.33	30	131.90	131.00	-24	2,220	-1.08%
2019/04/17	8	132.19	3	132.83	130.00	5	2,239	0.22%
2019/04/16	2	130.50	3	131.83	135.00	-1	2,214	-0.05%
2019/04/15	3	129.50	0	0.00	129.50	3	2,200	0.14%
2019/04/12	8	131.06	6	130.00	129.00	2	2,231	0.09%
2019/04/11	10	132.95	20	137.35	129.00	-10	2,304	-0.43%
2019/04/10	14	136.96	4	135.25	137.50	10	2,241	0.45%
2019/04/09	21	138.50	8	138.50	140.00	13	2,238	0.58%
2019/04/08	173	135.77	12	133.08	138.00	161	2,230	7.22%	大買/鉅額交易
2019/04/03	6	122.25	17	122.94	125.50	-11	2,155	-0.51%
2019/04/02	21	122.00	18	123.03	121.00	3	2,135	0.14%
2019/04/01	7	119.64	45	119.33	115.50	-38	2,111	-1.80%
2019/03/29	13	116.04	4	116.00	117.00	9	2,071	0.43%
2019/03/28	2	111.00	2	112.00	112.00	0	2,077	0.00%
2019/03/27	2	115.00	0	0.00	113.50	2	2,093	0.10%
2019/03/26	4	113.50	7	113.93	112.00	-3	2,107	-0.14%
2019/03/25	3	111.50	0	0.00	110.00	3	2,109	0.14%
2019/03/22	3	112.33	5	114.50	115.00	-2	2,113	-0.09%
2019/03/21	8	112.56	6	113.50	113.50	2	2,158	0.09%
2019/03/20	1	112.00	0	0.00	111.50	1	2,258	0.04%
2019/03/19	124	115.71	15	116.27	115.50	109	2,274	4.79%	大買/鉅額交易
2019/03/18	2	111.50	5	111.70	112.50	-3	2,228	-0.13%
2019/03/15	4	108.38	5	109.10	109.00	-1	2,215	-0.05%
2019/03/14	5	104.40	18	103.33	106.00	-13	2,190	-0.59%
2019/03/13	4	98.83	3	98.50	98.70	1	2,147	0.05%
2019/03/12	0	0.00	2	99.30	98.10	-2	2,170	-0.09%
2019/03/11	1	97.40	5	98.70	98.60	-4	2,179	-0.18%
2019/03/07	35	96.62	5	97.40	97.50	30	2,266	1.32%
2019/03/06	8	95.79	6	94.92	95.90	2	2,356	0.08%
2019/03/05	1	89.80	4	90.30	90.00	-3	2,402	-0.12%
2019/03/04	4	90.20	3	90.87	90.00	1	2,448	0.04%
2019/02/27	0	0.00	2	89.50	90.80	-2	2,448	-0.08%
2019/02/26	5	93.04	20	93.02	91.00	-15	2,462	-0.61%
2019/02/25	4	88.98	5	89.56	90.00	-1	2,495	-0.04%
2019/02/22	1	86.50	0	0.00	86.60	1	2,502	0.04%
2019/02/21	3	88.80	16	89.45	88.20	-13	2,527	-0.51%
2019/02/20	28	88.51	4	88.13	88.40	24	2,590	0.93%
2019/02/19	1	85.40	1	86.40	85.90	0	2,774	0.00%
2019/02/18	0	0.00	1	86.50	85.00	-1	2,810	-0.04%
2019/02/15	1	85.10	1	85.80	85.60	0	2,831	0.00%
2019/02/14	2	87.80	3	88.47	87.30	-1	2,851	-0.04%
2019/02/13	3	87.63	0	0.00	87.20	3	2,862	0.10%
2019/02/12	13	89.04	23	89.14	87.50	-10	2,871	-0.35%
2019/02/11	6	86.00	4	86.00	86.00	2	2,848	0.07%
2019/01/30	0	0.00	1	84.60	83.50	-1	2,876	-0.03%
2019/01/29	1	83.10	1	84.00	84.30	0	2,934	0.00%
2019/01/28	8	85.59	4	85.35	83.90	4	3,002	0.13%
2019/01/25	3	84.63	3	84.27	85.00	0	2,985	0.00%
2019/01/24	7	84.06	6	83.32	82.60	1	2,978	0.03%
2019/01/22	1	80.20	1	80.80	81.30	0	2,949	0.00%
2019/01/21	10	81.01	1	80.70	81.30	9	2,996	0.30%
2019/01/18	1	80.00	1.1	80.15	79.60	-0.1	3,024	0.00%
2019/01/17	1	79.50	1	79.80	79.10	0	3,060	0.00%
2019/01/16	1	80.00	2	79.90	79.70	-1	3,084	-0.03%
2019/01/15	3	78.63	7	79.21	78.50	-4	3,115	-0.13%
2019/01/14	3	78.80	3	78.20	78.90	0	3,131	0.00%
2019/01/11	2	81.15	6	81.68	80.70	-4	3,136	-0.13%
2019/01/10	0	0.00	110	81.22	81.20	-110	3,135	-3.51%	大賣/鉅額交易
2019/01/09	13	81.85	20	81.82	80.80	-7	3,138	-0.22%
2019/01/08	1	80.00	5	79.76	80.00	-4	3,088	-0.13%
2019/01/07	1	79.50	26	80.37	79.40	-25	3,092	-0.81%
2019/01/04	3	77.97	4	78.65	79.70	-1	3,094	-0.03%
2019/01/03	27	82.93	5	82.84	80.90	22	3,059	0.72%
2019/01/02	0	0.00	2	79.90	80.50	-2	2,974	-0.07%
2018/12/28	2	80.00	12	79.53	79.00	-10	2,997	-0.33%
2018/12/27	423	79.22	3	78.87	80.50	420	2,980	14.09%	大買/鉅額交易
2018/12/26	8	79.03	8	81.25	75.60	0	2,935	0.00%
2018/12/25	2	76.40	0	0.00	77.70	2	2,863	0.07%
2018/12/24	1	79.10	9	78.91	78.70	-8	2,841	-0.28%
2018/12/22	0	0.00	1	76.00	75.50	-1	2,802	-0.04%
2018/12/21	1	76.00	1	77.40	76.60	0	2,838	0.00%
2018/12/20	2	76.25	4	75.93	75.50	-2	2,805	-0.07%
2018/12/19	5	78.22	2	79.50	77.10	3	2,781	0.11%
2018/12/18	3	77.37	8	77.03	76.40	-5	2,752	-0.18%
2018/12/17	9	79.10	18	79.11	79.50	-9	2,720	-0.33%
2018/12/14	26	78.77	17	79.25	79.30	9	2,702	0.33%
2018/12/13	17	78.87	28	79.16	78.40	-11	2,649	-0.42%
2018/12/12	30	74.92	26	75.25	76.20	4	2,538	0.16%
2018/12/11	41	72.61	42	72.25	72.40	-1	2,504	-0.04%
2018/12/10	21	70.75	20	69.43	69.50	1	2,486	0.04%
2018/12/07	5	71.68	4	71.70	73.20	1	2,495	0.04%
2018/12/06	9	70.04	17	72.02	68.50	-8	2,505	-0.32%
2018/12/05	9	72.41	21	73.10	73.10	-12	2,521	-0.48%
2018/12/04	75	77.26	47	77.36	76.50	28	2,507	1.12%
2018/12/03	24	75.84	35	76.29	78.20	-11	2,474	-0.44%
2018/11/30	6	72.32	5	72.02	71.40	1	2,409	0.04%
2018/11/29	9	70.96	13	71.10	70.30	-4	2,372	-0.17%
2018/11/28	23	67.43	46	67.61	70.50	-23	2,234	-1.03%
2018/11/27	11	64.17	10	63.09	64.10	1	2,133	0.05%
2018/11/23	1	59.50	5	60.30	59.60	-4	2,109	-0.19%
2018/11/22	23	63.40	20	64.68	60.60	3	2,108	0.14%
2018/11/21	11	62.80	7	62.86	62.10	4	2,031	0.20%
2018/11/20	7	62.41	2	63.10	62.30	5	2,013	0.25%
2018/11/19	16	62.04	2	61.40	64.40	14	2,008	0.70%
2018/11/16	11	61.70	36	64.11	61.00	-25	1,946	-1.28%
2018/11/15	0	0.00	4	60.40	63.30	-4	1,781	-0.22%
2018/11/14	7	56.50	0	0.00	57.60	7	1,759	0.40%
2018/11/13	11	55.95	7	54.21	57.70	4	1,733	0.23%
2018/11/12	3	57.00	1	59.40	56.70	2	1,717	0.12%
2018/11/09	5	58.72	1	59.60	58.40	4	1,717	0.23%
2018/11/08	2	60.65	2	63.20	60.20	0	1,709	0.00%
2018/11/07	10	61.76	130	61.67	62.50	-120	1,747	-6.87%	大賣/鉅額交易
2018/11/06	9	64.80	4	66.93	62.40	5	1,727	0.29%
2018/11/05	3	68.80	4	68.95	69.30	-1	1,679	-0.06%
2018/11/02	3	61.47	7	63.13	63.00	-4	1,642	-0.24%
2018/11/01	0	0.00	2	61.35	61.60	-2	1,637	-0.12%
2018/10/31	1	59.20	7	59.31	60.00	-6	1,625	-0.37%
2018/10/29	7	55.77	0	0.00	54.30	7	1,584	0.44%
2018/10/26	1	56.90	3	57.50	57.70	-2	1,526	-0.13%
2018/10/25	3	52.23	6	52.78	52.50	-3	1,481	-0.20%
2018/10/24	4	58.03	4	58.85	57.60	0	1,436	0.00%
2018/10/23	14	63.20	12	58.96	58.10	2	1,401	0.14%
2018/10/22	1.1	62.38	130	62.66	64.50	-128.9	1,366	-9.44%	大賣/鉅額交易
2018/10/19	4	63.38	0	0.00	61.80	4	1,343	0.30%
2018/10/18	1	66.60	1	66.80	67.40	0	1,331	0.00%
2018/10/17	7	67.79	4	67.10	66.60	3	1,323	0.23%
2018/10/16	5	69.38	4	69.28	67.00	1	1,308	0.08%
2018/10/15	2	69.80	2	69.15	68.20	0	1,294	0.00%
2018/10/12	1	66.70	1	70.40	67.50	0	1,283	0.00%
2018/10/11	8	69.09	3	70.37	69.00	5	1,255	0.40%
2018/10/09	0	0.00	2	77.20	76.60	-2	1,239	-0.16%
2018/10/08	23	79.85	2	84.80	76.50	21	1,217	1.73%
2018/10/05	14	85.16	2	85.70	85.00	12	1,176	1.02%
2018/10/04	10	91.78	0	0.00	91.60	10	1,161	0.86%
2018/10/03	6	93.77	1	94.00	92.50	5	1,164	0.43%
2018/10/02	1	99.80	2	98.70	96.60	-1	1,159	-0.09%
2018/10/01	1	97.40	1	97.20	97.50	0	1,154	0.00%
2018/09/28	10	98.01	63	97.52	97.10	-53	1,159	-4.57%
2018/09/27	51	92.32	1	92.80	92.80	50	1,119	4.47%
2018/09/26	0	0.00	1	91.30	90.60	-1	1,118	-0.09%
2018/09/21	1	89.90	5	88.50	88.70	-4	1,108	-0.36%
2018/09/20	19	85.66	13	85.08	86.80	6	1,105	0.54%
2018/09/19	1	89.00	1	90.50	88.10	0	1,084	0.00%
2018/09/18	1	87.80	5	88.60	88.00	-4	1,084	-0.37%
2018/09/17	1	86.10	0	0.00	90.30	1	1,079	0.09%
2018/09/14	5	89.00	1	86.50	89.50	4	1,064	0.38%
2018/09/13	11	88.25	278	86.47	84.20	-267	1,057	-25.25%	大賣/鉅額交易
2018/09/12	16	86.32	10	88.15	85.40	6	1,028	0.58%
2018/09/11	22	95.13	13.5	96.95	93.20	8.5	994	0.85%
2018/09/10	4	106.63	1	107.00	103.50	3	957	0.31%
2018/09/07	1	117.00	1	117.00	115.00	0	944	0.00%
2018/09/06	1.1	121.46	1	119.00	121.50	0.1	960	0.01%
2018/09/05	1.1	120.64	0	0.00	120.00	1.1	954	0.12%
2018/09/04	1.3	124.62	9	124.28	124.00	-7.7	943	-0.82%
2018/09/03	1	119.00	0	0.00	118.00	1	928	0.11%
2018/08/30	8	120.69	11	127.50	119.50	-3	927	-0.32%
2018/08/24	4	121.00	5	120.70	120.00	-1	862	-0.12%
2018/08/23	1	115.50	1	117.50	123.00	0	832	0.00%
2018/08/22	2	117.50	5	116.80	117.50	-3	819	-0.37%
2018/08/21	0	0.00	3	106.33	109.50	-3	792	-0.38%
2018/08/20	2	102.50	1	101.50	102.00	1	780	0.13%
2018/08/17	0	0.00	1	101.50	103.50	-1	779	-0.13%
2018/08/16	0	0.00	210	102.19	101.50	-210	789	-26.59%	大賣/鉅額交易
2018/08/15	1	101.50	2	100.00	99.70	-1	786	-0.13%
2018/08/14	102	103.13	99	101.14	99.60	3	815	0.37%	大買/
2018/08/13	1	109.50	0	0.00	109.50	1	812	0.12%
2018/08/09	13	125.96	2	130.75	124.50	11	827	1.33%
2018/08/08	4	142.50	1	144.00	138.00	3	791	0.38%
2018/08/07	0	0.00	50	138.25	138.50	-50	789	-6.33%
2018/08/03	1	142.50	0	0.00	140.50	1	839	0.12%
2018/08/01	0	0.00	1	146.00	143.50	-1	864	-0.12%
2018/07/30	1	148.00	2	147.00	144.50	-1	890	-0.11%
2018/07/27	27	146.50	1	147.00	145.50	26	896	2.90%
2018/07/26	24	144.33	2	143.00	144.00	22	920	2.39%
2018/07/25	0	0.00	6	145.92	140.50	-6	919	-0.65%
2018/07/19	1	145.00	1	146.00	143.50	0	943	0.00%
2018/07/18	1	145.50	1	146.50	145.00	0	958	0.00%
2018/07/13	8	151.50	31	150.00	150.00	-23	991	-2.32%
2018/07/12	2	152.50	1	152.00	151.00	1	1,007	0.10%
2018/07/11	0	0.00	2	156.75	156.50	-2	1,013	-0.20%
2018/06/27	0	0.00	1	151.50	150.00	-1	1,292	-0.08%
2018/06/26	2	146.00	2	150.00	150.00	0	1,306	0.00%
2018/06/25	1	148.50	1	150.00	150.00	0	1,329	0.00%
2018/06/22	3	150.50	2	148.75	150.00	1	1,370	0.07%
2018/06/21	1	160.00	0	0.00	155.50	1	1,367	0.07%
2018/06/20	7	157.29	5	159.00	160.50	2	1,375	0.15%
2018/06/19	3	167.33	2	169.75	165.00	1	1,368	0.07%
2018/06/15	1	165.00	1	166.00	166.00	0	1,366	0.00%
2018/06/14	2	167.00	6	165.92	167.00	-4	1,366	-0.29%
2018/06/13	2	157.50	0	0.00	158.00	2	1,360	0.15%
2018/06/11	1	162.50	0	0.00	162.50	1	1,464	0.07%
2018/06/08	5	160.10	0	0.00	160.00	5	1,466	0.34%
2018/06/07	1	165.00	0	0.00	161.00	1	1,461	0.07%
2018/06/04	1	168.50	2	168.50	168.50	-1	1,503	-0.07%
2018/06/01	0	0.00	2	161.50	164.00	-2	1,513	-0.13%
2018/05/31	0	0.00	1	160.00	159.00	-1	1,538	-0.07%
2018/05/29	1	165.00	3	168.50	165.50	-2	1,526	-0.13%
2018/05/28	2	166.25	2	165.00	164.50	0	1,518	0.00%
2018/05/25	4	168.75	2	170.75	167.50	2	1,510	0.13%
2018/05/24	2	172.00	2	171.25	170.50	0	1,513	0.00%
2018/05/23	3	164.67	5	165.20	172.00	-2	1,496	-0.13%
2018/05/22	3	167.50	6	169.67	167.00	-3	1,484	-0.20%
2018/05/21	8	166.63	5	164.60	162.50	3	1,454	0.21%
2018/05/18	2	159.00	3	161.67	160.00	-1	1,415	-0.07%
2018/05/17	1	149.50	1	151.00	148.50	0	1,429	0.00%
2018/05/15	19	150.53	0	0.00	150.50	19	1,508	1.26%
2018/05/14	1	144.00	1	146.00	150.00	0	1,558	0.00%
2018/05/10	0	0.00	25	144.30	141.50	-25	1,557	-1.61%
2018/05/09	1	143.00	1	145.00	145.00	0	1,614	0.00%
2018/05/08	3	144.50	5	145.60	149.50	-2	1,621	-0.12%
2018/05/07	1	139.00	0	0.00	138.00	1	1,657	0.06%
2018/05/04	0	0.00	2	139.50	138.00	-2	1,668	-0.12%
2018/05/03	6	139.17	4	139.50	138.00	2	1,684	0.12%
2018/05/02	2	146.50	2	149.00	147.50	0	1,684	0.00%
2018/04/30	7	146.00	7	144.79	146.00	0	1,762	0.00%
2018/04/26	1	152.50	1	146.00	145.00	0	1,850	0.00%
2018/04/25	1	150.00	1	146.00	149.50	0	1,848	0.00%
2018/04/24	1	147.50	0	0.00	149.50	1	1,854	0.05%
2018/04/23	2	149.50	8	153.13	148.50	-6	1,851	-0.32%
2018/04/20	0	0.00	36	157.13	157.00	-36	1,851	-1.94%
2018/04/19	2	163.00	1	161.50	160.50	1	1,857	0.05%
2018/04/18	4	167.25	3	164.67	163.50	1	1,872	0.05%
2018/04/17	0	0.00	4	164.13	163.00	-4	1,886	-0.21%
2018/04/16	3	172.00	7	167.43	165.00	-4	1,909	-0.21%
2018/04/13	114	166.14	15	168.57	167.50	99	1,928	5.13%	大買/
2018/04/12	5	159.90	1	159.50	160.50	4	1,930	0.21%
2018/04/11	13	161.73	6	159.08	157.50	7	1,942	0.36%
2018/04/10	46	162.96	25	161.42	165.00	21	1,948	1.08%
2018/04/09	0	0.00	1	149.00	150.00	-1	1,949	-0.05%
2018/04/03	11	149.86	13	148.35	150.00	-2	1,952	-0.10%
2018/03/31	0	0.00	0	150.00	150.00	0	1,989	0.00%
2018/03/30	1	150.00	39	148.08	146.00	-38	2,007	-1.89%
2018/03/29	8	149.88	6	148.75	148.00	2	2,074	0.10%
2018/03/28	0	0.00	1	147.00	150.00	-1	2,095	-0.05%
2018/03/27	3	147.50	2	151.25	147.50	1	2,119	0.05%
2018/03/26	2	138.00	2	140.00	142.00	0	2,097	0.00%
2018/03/23	1	137.50	0	0.00	139.00	1	2,166	0.05%
2018/03/22	1	146.00	3	142.33	141.50	-2	2,222	-0.09%
2018/03/21	1	148.50	2	148.50	146.00	-1	2,244	-0.04%
2018/03/20	2	141.75	2	142.75	144.50	0	2,226	0.00%
2018/03/19	4	142.50	200	143.22	141.00	-196	2,230	-8.79%	大賣/鉅額交易
2018/03/16	2	148.75	1	149.00	147.00	1	2,211	0.05%
2018/03/15	21	153.29	48	150.67	151.50	-27	2,193	-1.23%
2018/03/14	0	0.00	1	144.00	142.50	-1	2,126	-0.05%
2018/03/12	2	141.50	0	0.00	140.00	2	2,145	0.09%
2018/03/09	3	144.00	0	0.00	143.00	3	2,152	0.14%
2018/03/08	10	139.00	1	141.00	141.00	9	2,178	0.41%
2018/03/06	2	141.00	2	138.75	140.00	0	2,204	0.00%
2018/02/26	8	135.94	1	133.50	133.50	7	2,548	0.27%
2018/02/23	1	134.00	0	0.00	132.00	1	2,583	0.04%
2018/02/22	1	132.00	0	0.00	133.00	1	2,618	0.04%
2018/02/21	5	131.00	1	129.50	129.50	4	2,617	0.15%
2018/02/12	3	120.33	1	123.50	125.00	2	2,610	0.08%
2018/02/08	1	124.50	1	131.50	124.00	0	2,564	0.00%
2018/02/07	3	141.17	3	140.17	137.50	0	2,534	0.00%
2018/02/05	2	144.75	0	0.00	144.00	2	2,563	0.08%
2018/02/01	4	156.75	5	157.40	155.00	-1	2,609	-0.04%
2018/01/31	4	152.13	3	150.33	151.50	1	2,576	0.04%
2018/01/30	1	151.50	6	154.58	151.00	-5	2,579	-0.19%
2018/01/29	5	144.50	0	0.00	144.50	5	2,539	0.20%
2018/01/26	0	0.00	1	146.50	146.00	-1	2,581	-0.04%
2018/01/25	80	151.91	0	0.00	150.50	80	2,594	3.08%
2018/01/24	15	159.27	19	157.66	152.00	-4	2,631	-0.15%
2018/01/23	7	151.00	9	156.17	158.00	-2	2,673	-0.07%
2018/01/22	7	140.00	7	141.64	144.00	0	2,627	0.00%
2018/01/19	14	143.57	13	142.08	142.00	1	2,701	0.04%
2018/01/18	2	146.50	1	148.00	146.00	1	2,804	0.04%
2018/01/17	37	147.00	1	146.00	147.00	36	2,883	1.25%
2018/01/16	1	148.00	2	147.50	144.50	-1	3,038	-0.03%
2018/01/15	1	140.00	12	143.42	144.50	-11	3,201	-0.34%
2018/01/12	4	144.00	3	144.00	145.00	1	3,281	0.03%
2018/01/11	1	140.00	1	140.50	139.00	0	3,266	0.00%
2018/01/10	7	143.00	0	0.00	141.00	7	3,250	0.22%
2018/01/09	5	148.00	9	146.33	151.50	-4	3,235	-0.12%
2018/01/08	4	146.63	65	148.21	146.50	-61	3,217	-1.90%
2018/01/05	38	153.13	149	151.24	154.50	-111	3,179	-3.49%	大賣/鉅額交易
2018/01/04	11	157.82	78	153.24	154.00	-67	3,172	-2.11%
2018/01/03	42	148.86	10.1	149.33	152.50	31.9	3,114	1.02%
2018/01/02	1	138.00	40	139.00	139.00	-39	3,043	-1.28%