新日興 (3376)-永豐金-忠孝券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
154.0
漲跌
▼1.5
漲幅
-0.96%
成交量
1,817張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

新日興 (3376)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	1	156.00	1	154.50	154.00	0	10,587	0.00%
2024/04/25	0	0.00	3	154.67	155.50	-3	10,586	-0.03%
2024/04/24	0	0.00	11	159.14	159.50	-11	10,575	-0.10%
2024/04/23	1	154.50	1	154.00	154.00	0	10,578	0.00%
2024/04/22	11	155.86	1	154.00	152.00	10	10,597	0.09%
2024/04/19	13	156.65	2	153.75	156.50	11	10,630	0.10%
2024/04/18	1	163.00	0	0.00	160.00	1	10,587	0.01%
2024/04/17	1	166.00	2	162.75	159.50	-1	10,577	-0.01%
2024/04/16	0	163.00	3	161.00	163.00	-3	10,529	-0.03%
2024/04/15	1	169.00	6	174.50	170.50	-5	10,458	-0.05%
2024/04/12	1	177.50	0.1	179.00	175.00	0.9	10,480	0.01%
2024/04/11	1	177.50	0	0.00	178.50	1	10,417	0.01%
2024/04/10	12	177.17	6.1	179.98	177.00	5.9	10,426	0.06%
2024/04/09	0.2	174.50	0	0.00	178.00	0.2	10,371	0.00%
2024/04/08	2	179.50	2	179.50	181.00	0	10,322	0.00%
2024/04/03	1	177.50	2	175.50	176.00	-1	10,372	-0.01%
2024/04/02	27.5	170.57	2	172.50	174.00	25.5	10,760	0.24%
2024/04/01	57	178.72	32	175.77	177.50	25	10,814	0.23%
2024/03/29	31	190.11	11	189.50	185.50	20	10,670	0.19%
2024/03/28	67	177.80	3	179.50	180.00	64	10,458	0.61%
2024/03/27	72	181.38	29	190.10	179.50	43	10,257	0.42%
2024/03/26	10	204.85	4	212.32	197.00	6	10,011	0.06%
2024/03/25	0.1	217.50	17	212.26	218.50	-16.9	9,855	-0.17%
2024/03/22	1	200.00	0	0.00	206.50	1	9,864	0.01%
2024/03/21	2	201.50	2	204.50	204.50	0	9,885	0.00%
2024/03/20	0	0.00	1.2	196.28	195.50	-1.2	9,888	-0.01%
2024/03/19	1	202.50	11.8	203.37	202.50	-10.8	9,910	-0.11%
2024/03/18	11	205.73	10	205.00	206.00	1	9,944	0.01%
2024/03/15	1	203.00	1	207.00	199.00	0	10,007	0.00%
2024/03/14	1	203.00	1	197.93	199.00	0	10,027	0.00%
2024/03/12	3	201.50	0	0.00	201.00	3	10,024	0.03%
2024/03/11	1	192.00	121	200.00	203.50	-120	10,052	-1.19%	大賣/鉅額交易
2024/03/08	5	200.20	1.1	208.47	198.00	3.9	10,048	0.04%
2024/03/07	14.1	224.41	73.3	212.88	220.00	-59.1	9,997	-0.59%
2024/03/06	17.1	222.26	57.5	224.51	218.50	-40.4	9,404	-0.43%
2024/03/05	62.3	214.07	85.3	218.28	224.00	-23	9,079	-0.25%
2024/03/04	52.2	200.65	32.4	200.13	204.00	19.8	8,546	0.23%
2024/03/01	52.2	179.75	52.2	179.17	185.50	0	8,146	0.00%
2024/02/29	0	168.00	1.3	169.18	169.00	-1.3	7,767	-0.02%
2024/02/27	7.2	167.30	21.2	161.78	163.00	-14	7,763	-0.18%
2024/02/26	6.1	165.57	6	165.00	164.00	0.1	7,822	0.00%
2024/02/23	11.3	166.59	29.1	167.25	166.00	-17.8	7,870	-0.23%
2024/02/22	8.1	169.25	14.1	170.92	169.50	-6	7,928	-0.08%
2024/02/21	53.4	165.56	18.1	165.51	169.00	35.3	7,852	0.45%
2024/02/20	2.1	158.54	141.1	160.07	157.00	-139	7,836	-1.77%	大賣/鉅額交易
2024/02/19	12	162.71	55.2	166.86	161.00	-43.2	7,913	-0.55%
2024/02/16	13	179.73	13.1	184.22	178.50	-0.1	7,811	0.00%
2024/02/15	19.1	182.20	22.6	179.95	187.50	-3.4	7,681	-0.04%
2024/02/05	26.6	178.24	66.6	178.99	177.50	-40.1	7,442	-0.54%
2024/02/02	55.6	171.88	67	171.63	174.50	-11.4	7,096	-0.16%
2024/02/01	99.1	156.02	62	152.76	163.50	37.1	6,668	0.56%
2024/01/31	51	142.62	85.5	145.34	149.00	-34.5	6,413	-0.54%
2024/01/30	39	143.26	97.2	140.27	141.00	-58.2	6,282	-0.93%
2024/01/29	27	143.72	68	142.07	145.00	-41	6,207	-0.66%
2024/01/26	36.7	137.69	24	137.17	137.00	12.7	5,977	0.21%
2024/01/25	74	138.87	42	139.20	137.50	32	5,814	0.55%
2024/01/24	0	0.00	7	124.79	127.00	-7	5,484	-0.13%
2024/01/23	1	121.00	1	121.50	121.00	0	5,482	0.00%
2024/01/22	8	120.00	7	121.00	120.00	1	5,475	0.02%
2024/01/19	20	120.00	0	0.00	120.50	20	5,480	0.36%
2024/01/18	11	120.73	0	0.00	120.00	11	5,479	0.20%
2024/01/16	6	126.50	6	127.83	126.50	0	5,483	0.00%
2024/01/15	3	126.83	36	128.28	127.00	-33	5,460	-0.60%
2024/01/12	1	120.50	2	121.25	120.50	-1	5,399	-0.02%
2024/01/11	1	125.00	2	123.50	123.00	-1	5,403	-0.02%
2024/01/10	1	122.50	7	124.71	124.00	-6	5,449	-0.11%
2024/01/09	1	120.50	1	124.50	123.50	0	5,553	0.00%
2024/01/08	2	124.00	19	126.00	122.00	-17	5,573	-0.30%
2024/01/05	1	120.50	0	0.00	120.50	1	5,508	0.02%
2024/01/03	0	0.00	0.1	121.50	122.50	-0.1	5,476	0.00%
2024/01/02	11	122.82	8	123.50	123.00	3	5,444	0.06%
2023/12/29	46	124.59	31	127.74	123.50	15	5,419	0.28%
2023/12/28	74	133.30	72.2	135.27	129.00	1.8	5,294	0.03%
2023/12/27	16	130.53	46	130.03	133.50	-30	4,818	-0.62%
2023/12/26	7	121.93	4	121.63	121.50	3	4,601	0.07%
2023/12/25	3	120.00	1	120.50	119.50	2	4,494	0.04%
2023/12/22	1.1	114.98	2	114.25	114.50	-1	4,428	-0.02%
2023/12/21	0	0.00	2	114.25	114.00	-2	4,416	-0.05%
2023/12/20	0	0.00	3	117.33	116.00	-3	4,379	-0.07%
2023/12/19	3.1	117.65	0	0.00	117.50	3.1	4,343	0.07%
2023/12/18	20.1	119.62	6	119.75	119.50	14.1	4,287	0.33%
2023/12/15	0.1	123.50	0	0.00	122.50	0.1	4,244	0.00%
2023/12/14	1.3	126.37	0	0.00	125.50	1.3	4,224	0.03%
2023/12/13	1	127.00	0	0.00	124.00	1	4,184	0.02%
2023/12/12	2	125.50	26	127.08	125.00	-24	4,132	-0.58%
2023/12/11	6	121.50	9	123.50	123.00	-3	4,053	-0.07%
2023/12/08	8	124.50	0	0.00	125.50	8	4,014	0.20%
2023/12/06	2	124.25	3	122.50	122.00	-1	3,957	-0.03%
2023/12/05	1	126.00	1	123.04	126.00	0	3,905	0.00%
2023/12/04	2	122.75	1.5	123.40	122.50	0.5	3,868	0.01%
2023/12/01	1	124.50	2.5	124.30	124.00	-1.5	3,848	-0.04%
2023/11/30	13	125.00	16	123.06	123.00	-3	3,831	-0.08%
2023/11/29	16	125.31	14	124.00	123.50	2	3,791	0.05%
2023/11/28	13	126.35	19	126.42	124.00	-6	3,763	-0.16%
2023/11/24	6	124.40	1	123.00	123.00	5	3,618	0.14%
2023/11/22	18	129.33	44	126.61	126.50	-26	3,371	-0.77%
2023/11/21	33	128.24	24	129.88	128.00	9	3,278	0.27%
2023/11/20	10.5	130.21	12	130.67	130.00	-1.5	3,161	-0.05%
2023/11/17	39	129.67	59	127.26	131.00	-20	3,000	-0.67%
2023/11/16	54	122.23	75	121.45	126.00	-21	2,719	-0.77%
2023/11/15	23	115.00	27	114.50	116.50	-4	2,433	-0.16%
2023/11/14	34	112.74	39	112.06	112.50	-5	2,295	-0.22%
2023/11/13	40	112.35	34	113.63	112.00	6	2,220	0.27%
2023/11/10	26.5	112.73	67	112.60	112.00	-40.5	2,126	-1.90%
2023/11/09	42	112.75	157	109.92	113.00	-115	1,924	-5.97%	大賣/鉅額交易
2023/11/08	45	106.53	102	106.16	107.00	-57	1,662	-3.43%	大賣/
2023/11/07	75	102.91	64	103.90	102.50	11	1,432	0.77%
2023/11/06	37	98.34	42	98.40	98.80	-5	1,238	-0.40%
2023/11/03	29	97.21	33	97.60	97.10	-4	1,143	-0.35%
2023/11/02	5	94.20	9	93.62	93.80	-4	1,043	-0.38%
2023/11/01	8	92.00	8	92.30	92.20	0	1,023	0.00%
2023/10/31	2	93.50	77	92.85	92.50	-75	1,013	-7.40%
2023/10/30	10	90.85	1	91.20	91.60	9	967	0.93%
2023/10/27	30	92.50	35	93.13	92.30	-5	950	-0.53%
2023/10/26	0	0.00	10.3	93.09	92.50	-10.3	929	-1.11%
2023/10/25	0	0.00	22	92.70	92.50	-22	908	-2.42%
2023/10/24	44	91.98	9	93.29	92.10	35	902	3.88%
2023/10/23	27	92.29	26	91.28	92.40	1	855	0.12%
2023/10/20	16	90.09	18	91.82	91.90	-2	830	-0.24%
2023/10/19	9	90.84	7	92.14	91.00	2	811	0.25%
2023/10/18	18	91.69	11	91.96	90.70	7	790	0.89%
2023/10/17	49.3	91.63	11	91.94	91.00	38.3	704	5.44%
2023/10/16	4	87.35	24	87.22	87.90	-20	571	-3.51%
2023/10/13	0	0.00	0.5	84.30	84.20	-0.5	518	-0.09%
2023/10/11	15	83.50	7	83.50	83.40	8	490	1.63%
2023/10/03	1	80.00	0	0.00	80.40	1	455	0.22%
2023/09/28	1	80.00	0	0.00	80.20	1	445	0.22%
2023/09/21	6	80.67	0	0.00	80.70	6	436	1.38%
2023/09/20	6	82.40	0	0.00	82.00	6	426	1.41%
2023/09/19	7	83.53	0	0.00	83.20	7	422	1.66%
2023/09/13	0	0.00	13	84.21	84.60	-13	410	-3.17%
2023/09/11	2	81.80	0	0.00	82.10	2	401	0.50%
2023/09/08	4	82.60	0	0.00	82.60	4	395	1.01%
2023/09/01	0	0.00	7	85.63	85.50	-7	379	-1.84%
2023/08/30	0	0.00	8	83.40	82.90	-8	368	-2.17%
2023/08/22	5	79.80	0	0.00	79.80	5	374	1.33%
2023/08/17	5	79.70	0	0.00	81.00	5	376	1.33%
2023/08/16	0	0.00	1	80.40	80.20	-1	380	-0.26%
2023/08/14	11	81.03	0	0.00	81.00	11	385	2.85%
2023/08/11	2	83.40	0	0.00	83.80	2	388	0.51%
2023/08/04	2	83.20	1	82.60	83.60	1	493	0.20%
2023/07/31	26	85.70	0	0.00	84.80	26	487	5.34%
2023/07/28	2	85.90	0	0.00	86.10	2	480	0.42%
2023/07/25	20	89.69	0	0.00	90.00	20	452	4.42%
2023/07/24	0	0.00	15	90.00	89.40	-15	446	-3.36%
2023/07/21	0	0.00	8	90.50	90.70	-8	439	-1.82%
2023/07/19	0	0.00	2	89.80	89.30	-2	431	-0.46%
2023/07/18	0	0.00	2	89.80	89.80	-2	428	-0.47%
2023/07/14	0	0.00	51	89.13	89.30	-51	422	-12.06%
2023/07/13	0	0.00	7	89.41	89.50	-7	423	-1.65%
2023/07/11	3	88.57	0	0.00	88.10	3	421	0.71%
2023/07/10	0	0.00	7	88.20	88.00	-7	423	-1.65%
2023/07/05	0	0.00	5	89.88	89.70	-5	432	-1.16%
2023/06/21	5	90.42	0	0.00	90.40	5	426	1.17%
2023/06/20	2	90.85	0	0.00	90.60	2	422	0.47%
2023/06/16	0	91.80	0	0.00	91.00	0	428	0.00%
2023/06/02	5	93.30	3	94.00	93.70	2	446	0.45%
2023/06/01	1	93.80	7	94.33	93.90	-6	448	-1.34%
2023/05/31	0	0.00	20	93.23	93.40	-20	446	-4.47%
2023/05/22	0	0.00	2	93.15	92.50	-2	476	-0.42%
2023/05/19	2	92.00	1	92.30	92.60	1	488	0.20%
2023/05/17	0	0.00	19	91.72	92.00	-19	477	-3.98%
2023/05/12	22	91.70	1	91.60	91.50	21	436	4.81%
2023/04/11	0	0.00	1	88.90	89.00	-1	385	-0.26%
2023/04/10	1	89.40	0	0.00	89.00	1	384	0.26%
2023/03/21	0	0.00	5	85.96	85.70	-5	374	-1.33%
2023/03/20	0	0.00	1	85.30	85.30	-1	373	-0.27%
2023/03/15	23	84.99	0	0.00	84.50	23	370	6.21%
2023/03/14	0	0.00	1	84.50	84.50	-1	369	-0.27%
2023/03/09	0	0.00	1	90.70	89.00	-1	348	-0.29%
2023/03/08	1	89.80	0	0.00	90.30	1	340	0.29%
2023/03/03	0	0.00	1	89.00	89.00	-1	330	-0.30%
2023/02/24	0	89.10	0	0.00	89.00	0	322	0.00%
2023/02/20	0	90.70	0	0.00	89.30	0	311	0.00%
2023/02/17	2	90.00	0	0.00	90.30	2	288	0.69%
2023/02/14	0	85.90	0	0.00	86.40	0	272	0.00%
2023/02/13	0	0.00	1	84.50	84.90	-1	274	-0.36%
2023/02/07	2	86.10	0	0.00	86.50	2	283	0.70%
2023/02/06	0	0.00	1	85.40	85.20	-1	284	-0.35%
2023/02/03	1	85.60	0	0.00	85.50	1	280	0.36%
2023/02/02	0	0.00	1	85.70	85.70	-1	274	-0.36%
2023/02/01	0	0.00	0	84.30	84.40	0	266	0.00%
2023/01/31	2	82.40	0	0.00	82.40	2	257	0.78%
2023/01/30	1	83.20	0	0.00	83.00	1	252	0.40%
2022/12/30	0	82.30	0	0.00	81.60	0	311	0.00%
2022/12/16	10	81.50	0	0.00	81.30	10	383	2.60%
2022/10/31	0	0.00	1	77.00	77.90	-1	563	-0.18%
2022/10/25	5	77.00	0	0.00	78.00	5	571	0.88%
2022/10/12	5	79.10	0	0.00	80.00	5	541	0.92%
2022/10/11	10	80.00	0	81.00	80.00	10	535	1.86%
2022/10/05	5	89.00	0	0.00	87.80	5	526	0.95%
2022/10/04	0	0.00	11	91.32	91.30	-11	526	-2.09%
2022/10/03	1	89.00	0	0.00	90.60	1	526	0.19%
2022/09/30	6	88.63	0	0.00	90.10	6	523	1.15%
2022/09/29	5	89.60	0	0.00	90.00	5	519	0.96%
2022/09/26	15	91.60	0	0.00	91.50	15	499	3.00%
2022/09/23	12	93.73	0	0.00	93.80	12	490	2.45%
2022/09/21	2	93.45	1	93.70	93.60	1	487	0.21%
2022/09/20	0	0.00	50	92.97	93.70	-50	485	-10.31%
2022/09/15	0	0.00	5	91.02	90.90	-5	468	-1.07%
2022/09/14	4	88.63	2	89.50	89.30	2	465	0.43%
2022/09/13	10	90.20	0	0.00	90.20	10	462	2.17%
2022/09/12	1	91.50	15	90.87	91.20	-14	460	-3.04%
2022/09/08	0	0.00	10.1	87.80	88.90	-10.1	451	-2.23%
2022/09/07	15	86.53	0	0.00	86.80	15	440	3.40%
2022/09/06	15	87.54	0	0.00	87.50	15	443	3.39%
2022/09/05	0.1	89.80	0	0.00	89.00	0.1	442	0.01%
2022/09/02	0	0.00	3	88.40	88.60	-3	444	-0.68%
2022/08/29	6	85.60	0	0.00	86.20	6	435	1.38%
2022/08/26	0	0.00	2	88.50	87.70	-2	434	-0.46%
2022/08/25	5	87.48	0	0.00	88.00	5	434	1.15%
2022/08/24	0	0.00	5	87.50	87.60	-5	433	-1.15%
2022/08/23	3	85.90	0	0.00	85.00	3	412	0.73%
2022/08/22	3	86.73	0	0.00	86.70	3	404	0.74%
2022/08/19	4	87.40	4	87.85	87.40	0	402	0.00%
2022/08/18	2	86.20	4	86.68	86.60	-2	401	-0.50%
2022/08/17	1	85.80	0	0.00	86.40	1	391	0.26%
2022/08/10	0	0.00	1	83.20	83.40	-1	357	-0.28%
2022/08/08	4	81.30	0	0.00	83.00	4	348	1.15%
2022/08/05	11	80.20	11	80.20	80.20	0	323	0.00%
2022/08/04	16	79.91	15	79.90	79.30	1	324	0.31%
2022/08/03	0	0.00	11	79.35	80.70	-11	320	-3.43%
2022/08/02	45	79.60	45	79.60	79.40	0	322	0.00%
2022/08/01	0	0.00	10	80.90	80.90	-10	328	-3.04%
2022/07/29	20	80.60	25	80.64	80.80	-5	336	-1.49%
2022/07/28	30	79.90	30	79.90	80.00	0	332	0.00%
2022/07/27	5	79.60	18	79.70	79.50	-13	329	-3.94%
2022/07/26	5	79.80	24	80.04	79.50	-19	330	-5.76%
2022/07/25	17	79.17	18	79.17	80.10	-1	331	-0.30%
2022/07/22	10	79.25	10	79.25	79.50	0	333	0.00%
2022/07/20	0	0.00	20	78.30	77.20	-20	340	-5.88%
2022/07/19	6	76.92	54	77.02	77.90	-48	340	-14.10%
2022/07/18	0	0.00	23	75.43	76.00	-23	337	-6.82%
2022/07/15	0	0.00	20	74.55	74.30	-20	337	-5.92%
2022/07/13	0	0.00	3	77.40	77.50	-3	344	-0.87%
2022/07/12	0	0.00	10	81.30	77.90	-10	335	-2.98%
2022/07/11	0	0.00	4	78.65	79.30	-4	335	-1.19%
2022/07/08	5	78.00	6	78.05	77.80	-1	341	-0.29%
2022/07/01	20	79.90	0	0.00	79.40	20	350	5.71%
2022/06/30	15	82.10	0	0.00	81.70	15	344	4.35%
2022/06/29	5	82.30	0	0.00	83.60	5	339	1.47%
2022/06/17	0	0.00	25	85.09	85.70	-25	337	-7.40%
2022/06/15	1	86.00	0	0.00	86.90	1	352	0.28%
2022/06/10	0	0.00	2	87.40	88.00	-2	386	-0.52%
2022/06/09	1	87.40	0	0.00	87.70	1	397	0.25%
2022/06/01	4	88.20	0	0.00	87.90	4	452	0.88%
2022/05/31	0	0.00	1	86.00	86.10	-1	447	-0.22%
2022/05/27	1	86.50	0	0.00	86.10	1	450	0.22%
2022/05/26	0	0.00	2	86.00	86.10	-2	450	-0.44%
2022/05/24	2	83.00	0	0.00	83.00	2	475	0.42%
2022/05/16	3	83.00	0	0.00	83.70	3	492	0.61%
2022/05/12	5	83.20	0	0.00	83.70	5	491	1.02%
2022/05/11	5	83.60	0	0.00	83.70	5	493	1.01%
2022/05/10	11	83.45	0	0.00	84.60	11	505	2.18%
2022/05/06	2	85.10	0	0.00	85.00	2	496	0.40%
2022/05/05	3	84.00	0	0.00	84.00	3	493	0.61%
2022/05/04	2	83.80	0	0.00	83.80	2	495	0.40%
2022/04/29	15	83.82	0	0.00	83.80	15	506	2.96%
2022/04/26	5	81.70	0	0.00	83.70	5	503	0.99%
2022/03/24	0	0.00	0.2	83.50	83.80	-0.2	626	-0.03%
2022/03/15	10	81.04	0	0.00	81.70	10	625	1.60%
2022/03/14	15	82.63	0	0.00	82.40	15	609	2.46%
2022/03/10	0	0.00	10	85.80	85.70	-10	594	-1.68%
2022/03/08	23	85.05	0	0.00	84.90	23	589	3.90%
2022/03/07	5	88.66	0	0.00	89.00	5	560	0.89%
2022/02/25	10	89.95	0	0.00	90.40	10	554	1.80%
2022/02/21	2	94.95	0	0.00	94.80	2	558	0.36%
2022/02/15	0.5	94.00	0	0.00	93.40	0.5	588	0.09%
2022/02/14	4	93.90	0	0.00	93.90	4	590	0.68%
2022/02/11	8	96.33	0	0.00	96.10	8	600	1.33%
2022/02/10	0	0.00	4	98.00	97.20	-4	610	-0.65%
2022/01/25	6	91.38	0	0.00	91.30	6	610	0.98%
2022/01/21	5	95.40	0	0.00	94.10	5	612	0.82%
2022/01/14	0.1	95.60	0	0.00	95.90	0.1	613	0.02%
2021/12/27	0	0.00	3	93.70	93.90	-3	577	-0.52%
2021/12/22	3	91.10	0	0.00	91.30	3	555	0.54%
2021/12/21	2	89.90	0	0.00	91.70	2	552	0.36%
2021/12/20	4	91.00	0	0.00	90.70	4	535	0.75%
2021/12/17	10.1	92.41	0	0.00	92.10	10.1	525	1.92%
2021/12/16	4	92.45	0	0.00	92.00	4	513	0.78%
2021/12/15	2	93.20	0	0.00	93.40	2	500	0.40%
2021/12/14	4	93.45	0	0.00	93.60	4	492	0.81%
2021/12/13	2	94.40	0	0.00	94.80	2	484	0.41%
2021/12/09	5	94.76	0	0.00	95.60	5	487	1.02%
2021/12/08	3	95.13	0	0.00	95.50	3	485	0.62%
2021/12/03	4	94.00	0	0.00	94.80	4	497	0.80%
2021/12/02	2	94.50	0	0.00	94.20	2	497	0.40%
2021/11/22	0	0.00	1	96.50	97.30	-1	501	-0.20%
2021/11/19	10	94.80	0	0.00	95.30	10	490	2.04%
2021/11/18	11	95.26	0	95.70	95.30	11	480	2.29%
2021/11/17	10	96.17	0	0.00	96.50	10	470	2.12%
2021/11/12	16	98.41	0	0.00	97.90	16	455	3.51%
2021/11/11	5	97.70	0	0.00	98.00	5	455	1.10%
2021/11/10	30	99.11	0	0.00	98.30	30	462	6.48%
2021/10/18	5	98.46	5	99.24	99.50	0	709	0.00%
2021/10/15	5	99.86	0	0.00	99.60	5	737	0.68%
2021/10/14	5	97.54	0	0.00	99.60	5	762	0.66%
2021/10/13	5	98.20	0	0.00	98.30	5	781	0.64%
2021/10/12	5	99.16	0	0.00	99.60	5	793	0.63%
2021/10/06	10	99.65	0	0.00	99.30	10	890	1.12%
2021/10/04	19	100.08	0	0.00	99.60	19	929	2.04%
2021/10/01	26	100.38	0	0.00	101.00	26	941	2.76%
2021/09/29	15.1	100.84	0	0.00	102.50	15.1	950	1.59%
2021/09/22	0	0.00	10	102.50	103.00	-10	1,053	-0.95%
2021/09/17	5	101.00	0	0.00	102.50	5	1,054	0.47%
2021/09/10	0	0.00	3	102.50	102.50	-3	1,077	-0.28%
2021/09/09	13	101.69	0	102.50	102.50	13	1,081	1.20%
2021/09/08	8	102.75	0	0.00	102.00	8	1,089	0.73%
2021/09/06	1	107.00	2	106.00	106.00	-1	1,093	-0.09%
2021/08/30	5	102.50	0	0.00	103.00	5	1,076	0.46%
2021/08/24	0	102.00	0	0.00	102.00	0	1,092	0.00%
2021/08/23	12	100.40	0	0.00	101.00	12	1,097	1.09%
2021/08/20	1	99.90	0	0.00	99.70	1	1,111	0.09%
2021/08/17	5	100.00	0	0.00	101.50	5	1,144	0.44%
2021/08/16	3	101.00	0	0.00	100.50	3	1,144	0.26%
2021/08/13	2	102.50	0	0.00	103.00	2	1,143	0.17%
2021/08/11	0	0.00	21	107.60	108.50	-21	1,126	-1.86%
2021/08/09	10	105.50	0	0.00	105.00	10	1,129	0.89%
2021/08/06	0	0.00	1	106.50	107.00	-1	1,140	-0.09%
2021/08/05	20	107.25	0	0.00	107.50	20	1,157	1.73%
2021/08/03	40	108.50	0	0.00	108.00	40	1,226	3.26%
2021/07/30	140	111.50	0	0.00	107.00	140	1,233	11.35%	大買/鉅額交易
2021/07/29	20	117.00	110	117.77	117.50	-90	1,194	-7.54%	大賣/
2021/07/28	0	0.00	100	118.85	116.00	-100	1,173	-8.52%
2021/07/27	23	118.43	30	122.00	119.00	-7	1,173	-0.60%
2021/07/26	2	120.50	0	0.00	121.00	2	1,183	0.17%
2021/07/23	5	123.00	0	0.00	124.00	5	1,169	0.43%
2021/07/22	15	122.67	0	0.00	123.50	15	1,160	1.29%
2021/07/19	0	0.00	10.2	129.49	129.00	-10.2	1,125	-0.91%
2021/07/15	0	0.00	5	127.00	128.00	-5	1,108	-0.45%
2021/07/13	0	0.00	2	121.50	122.50	-2	1,054	-0.19%
2021/07/12	0	0.00	50	120.50	120.50	-50	1,031	-4.85%
2021/07/05	2	119.00	1	119.50	119.00	1	1,089	0.09%
2021/07/01	10	116.50	10	118.00	116.50	0	1,073	0.00%
2021/06/30	1.1	117.98	2	117.00	117.00	-1	1,068	-0.09%
2021/06/23	0.1	112.50	0	0.00	112.50	0.1	1,068	0.00%
2021/06/22	20	111.13	0	0.00	110.00	20	1,072	1.86%
2021/06/10	0	0.00	5	110.50	112.00	-5	1,136	-0.44%
2021/06/09	2	110.50	0	0.00	110.50	2	1,167	0.17%
2021/06/04	5	112.00	0	0.00	112.00	5	1,182	0.42%
2021/06/03	15	113.50	0	0.00	113.00	15	1,187	1.26%
2021/06/02	0	0.00	1	113.00	113.00	-1	1,190	-0.08%
2021/05/31	1	111.00	0	0.00	111.00	1	1,179	0.08%
2021/05/28	5	110.90	0	0.00	112.00	5	1,172	0.43%
2021/05/21	10	106.00	0	0.00	107.00	10	1,123	0.89%
2021/05/19	1	105.00	0	0.00	105.00	1	1,125	0.09%
2021/05/18	0.1	104.50	0	0.00	105.00	0.1	1,122	0.00%
2021/05/17	0	0.00	1	99.20	102.50	-1	1,119	-0.09%
2021/05/13	10	98.96	0	0.00	100.00	10	1,104	0.91%
2021/05/11	0	0.00	3	109.50	106.00	-3	1,070	-0.28%
2021/05/10	0	0.00	3	113.50	111.00	-3	1,040	-0.29%
2021/05/06	10	111.50	0	0.00	111.00	10	1,025	0.98%
2021/05/05	10	111.50	0	0.00	111.00	10	1,016	0.98%
2021/05/03	30	117.17	1	114.50	115.50	29	990	2.93%
2021/04/29	40	121.25	0	0.00	120.50	40	967	4.13%
2021/04/28	4	119.50	0	0.00	119.00	4	961	0.42%
2021/04/27	56	117.54	0	0.00	118.50	56	966	5.79%
2021/04/26	19	118.58	0	0.00	119.00	19	953	1.99%
2021/04/23	0	0.00	5	120.00	122.00	-5	933	-0.54%
2021/04/22	25	120.50	0	0.00	120.50	25	949	2.63%
2021/04/19	1	122.50	0	0.00	123.00	1	1,025	0.10%
2021/04/16	54	121.51	0	0.00	121.50	54	1,030	5.24%
2021/04/15	5.1	121.00	0	0.00	121.50	5.1	1,022	0.49%
2021/04/14	145	122.48	0	0.00	122.00	145	1,014	14.30%	大買/鉅額交易
2021/04/13	140	124.21	0	0.00	123.50	140	1,002	13.96%	大買/鉅額交易
2021/04/12	50	127.50	0	0.00	126.00	50	977	5.11%
2021/04/09	20	129.75	0	0.00	130.50	20	956	2.09%
2021/04/08	39	130.54	0	0.00	131.00	39	965	4.04%
2021/04/07	23	131.30	0	0.00	131.50	23	973	2.36%
2021/04/06	20	130.15	0	0.00	132.50	20	985	2.03%
2021/04/01	14	129.50	0	0.00	130.50	14	984	1.42%
2021/03/31	0	130.50	2	130.00	131.50	-2	985	-0.20%
2021/03/30	4.2	128.57	0	0.00	129.50	4.2	972	0.43%
2021/03/23	5	127.00	0	0.00	128.00	5	1,022	0.49%
2021/03/22	2	128.00	0	0.00	127.50	2	1,026	0.19%
2021/03/18	4	131.88	0	0.00	132.00	4	1,007	0.40%
2021/03/17	1	131.00	0	0.00	131.00	1	1,018	0.10%
2021/03/15	0	0.00	14	134.75	136.00	-14	1,029	-1.36%
2021/03/12	2	127.50	2	129.00	129.50	0	1,004	0.00%
2021/03/10	10	126.50	0	0.00	126.00	10	1,002	1.00%
2021/02/26	12	129.08	0.1	129.00	129.00	11.9	1,087	1.09%
2021/02/25	13	129.62	0	0.00	130.50	13	1,096	1.19%
2021/02/22	0	0.00	2	129.50	131.00	-2	1,097	-0.18%
2021/02/18	0.1	127.00	7	127.00	127.50	-6.9	1,096	-0.63%
2021/02/17	0	0.00	3	125.00	125.00	-3	1,096	-0.27%
2021/02/05	0	0.00	1	124.50	124.50	-1	1,091	-0.09%
2021/02/04	0	0.00	5	124.50	123.00	-5	1,103	-0.45%
2021/02/03	8	125.00	0	0.00	123.50	8	1,115	0.72%
2021/02/02	5	124.50	0	0.00	124.50	5	1,142	0.44%
2021/02/01	8	124.75	1	125.50	124.50	7	1,171	0.60%
2021/01/29	24	125.79	4	128.00	125.00	20	1,196	1.67%
2021/01/28	5	127.50	0	0.00	127.50	5	1,199	0.42%
2021/01/22	0	0.00	5	127.50	127.50	-5	1,297	-0.39%
2021/01/20	32	127.45	0	0.00	126.50	32	1,276	2.51%
2021/01/14	10	135.75	0	0.00	133.00	10	1,262	0.79%
2021/01/12	10	129.25	14	130.00	130.00	-4	1,218	-0.33%
2021/01/08	2	133.00	0	0.00	132.50	2	1,218	0.16%
2021/01/06	0	0.00	2	133.00	132.50	-2	1,231	-0.16%
2021/01/05	0	0.00	1	132.50	132.50	-1	1,229	-0.08%
2020/12/31	30	131.38	0	0.00	132.50	30	1,274	2.35%
2020/12/30	1	130.00	0	0.00	128.50	1	1,263	0.08%
2020/12/23	0	0.00	15	133.00	132.00	-15	1,263	-1.19%
2020/12/22	7	130.86	0	0.00	130.50	7	1,274	0.55%
2020/12/17	25	139.90	0	0.00	140.00	25	1,240	2.02%
2020/12/16	3	141.00	10	141.00	142.00	-7	1,227	-0.57%
2020/12/15	0	0.00	1	141.00	141.00	-1	1,228	-0.08%
2020/12/14	5	141.00	8	141.94	142.00	-3	1,233	-0.24%
2020/12/11	4	142.50	4	143.75	142.50	0	1,242	0.00%
2020/12/10	8	148.19	0	0.00	146.00	8	1,230	0.65%
2020/12/09	1	149.00	0	0.00	149.50	1	1,222	0.08%
2020/12/08	0	0.00	4	146.00	146.00	-4	1,197	-0.33%
2020/12/04	10	146.00	2	146.00	145.00	8	1,200	0.67%
2020/12/02	1	145.50	2	145.51	146.00	-1	1,232	-0.08%
2020/12/01	0	0.00	2	144.50	145.00	-2	1,240	-0.16%
2020/11/30	3	143.17	1	143.50	144.50	2	1,236	0.16%
2020/11/27	1	141.50	0	0.00	142.50	1	1,239	0.08%
2020/11/17	3	147.17	0	0.00	146.50	3	1,275	0.24%
2020/11/16	0	0.00	4	148.25	147.50	-4	1,312	-0.30%
2020/11/13	4	147.50	0	0.00	147.50	4	1,328	0.30%
2020/11/12	10	145.00	0	0.00	145.50	10	1,346	0.74%
2020/11/09	0	0.00	2	151.00	153.00	-2	1,308	-0.15%
2020/11/06	10	148.00	0	0.00	150.00	10	1,276	0.78%
2020/11/04	13	153.23	3	151.00	146.50	10	1,266	0.79%
2020/11/03	0	0.00	30	144.17	145.00	-30	1,186	-2.53%
2020/11/02	30	141.50	0	0.00	142.50	30	1,239	2.42%
2020/10/22	0	0.00	10	149.25	149.50	-10	1,347	-0.74%
2020/10/21	0	0.00	5	148.50	148.50	-5	1,365	-0.37%
2020/10/16	15	142.00	0	0.00	141.00	15	1,381	1.09%
2020/10/14	2	145.50	2	145.00	145.00	0	1,391	0.00%
2020/10/13	2	144.00	2	143.50	143.50	0	1,428	0.00%
2020/10/12	4	145.50	4	146.50	142.00	0	1,435	0.00%
2020/10/08	0.9	144.50	5	144.50	145.00	-4.1	1,427	-0.29%
2020/10/07	0	0.00	1	139.00	140.00	-1	1,438	-0.07%
2020/09/30	4	133.38	6	135.58	139.50	-2	1,589	-0.13%
2020/09/29	2	133.50	0	0.00	135.50	2	1,647	0.12%
2020/09/25	1	132.50	0	0.00	128.50	1	1,801	0.06%
2020/09/24	1	135.00	0	0.00	132.50	1	1,828	0.05%
2020/09/21	2	142.50	0	0.00	142.00	2	1,855	0.11%
2020/09/10	2	142.50	0	142.00	141.50	2	2,244	0.09%
2020/09/08	30	140.58	0	0.00	142.50	30	2,281	1.31%
2020/09/07	24	144.40	0	0.00	142.00	24	2,303	1.04%
2020/09/04	0	0.00	0.1	145.50	145.50	-0.1	2,323	-0.01%
2020/09/03	0.4	147.50	0	147.50	148.50	0.4	2,355	0.02%
2020/09/02	6.1	147.63	0	0.00	151.00	6.1	2,375	0.26%
2020/09/01	32	148.63	3	148.50	148.00	29	2,380	1.22%
2020/08/27	0	0.00	25	154.10	153.00	-25	2,505	-1.00%
2020/08/25	0	0.00	20	152.50	152.50	-20	2,740	-0.73%
2020/08/21	1	144.00	0	0.00	146.00	1	2,860	0.03%
2020/08/19	0	0.00	3	151.17	149.00	-3	2,857	-0.11%
2020/08/18	6	148.00	0	0.00	148.00	6	2,864	0.21%
2020/08/17	1	149.00	5	148.50	149.00	-4	2,874	-0.14%
2020/08/14	24	149.83	1	150.00	149.50	23	2,927	0.79%
2020/08/13	0	0.00	7	151.50	152.00	-7	2,952	-0.24%
2020/08/12	2	151.50	2	152.00	152.00	0	2,965	0.00%
2020/08/11	1	152.00	0	0.00	152.50	1	2,977	0.03%
2020/08/10	5	151.00	0	0.00	149.50	5	2,994	0.17%
2020/08/07	50	151.00	0	0.00	151.00	50	3,008	1.66%
2020/08/06	2	157.25	2	154.75	154.00	0	3,022	0.00%
2020/08/05	1	153.50	1	154.50	156.50	0	2,997	0.00%
2020/08/04	22	153.34	22	155.16	155.00	0	3,099	0.00%
2020/08/03	1	152.00	10	155.75	153.00	-9	3,098	-0.29%
2020/07/31	1	151.50	0	0.00	154.00	1	3,096	0.03%
2020/07/30	17	153.09	0	0.00	153.00	17	3,088	0.55%
2020/07/29	2	155.50	0	0.00	153.00	2	3,097	0.06%
2020/07/28	1	156.00	1	156.50	157.00	0	3,105	0.00%
2020/07/27	0	0.00	2	157.00	159.00	-2	3,123	-0.06%
2020/07/24	11	159.91	0	0.00	159.50	11	3,110	0.35%
2020/07/23	2	163.50	13	165.19	165.50	-11	3,109	-0.35%
2020/07/22	3	163.00	5	163.40	162.00	-2	3,107	-0.06%
2020/07/21	9	162.06	0	0.00	163.00	9	3,095	0.29%
2020/07/20	0	0.00	51	160.53	162.00	-51	3,107	-1.64%
2020/07/17	2	158.25	4	163.63	158.00	-2	3,103	-0.06%
2020/07/16	1	158.00	0	0.00	158.50	1	3,087	0.03%
2020/07/15	0	0.00	1	161.00	160.00	-1	3,091	-0.03%
2020/07/14	5	161.70	0	0.00	162.00	5	3,115	0.16%
2020/07/13	7	168.93	2	169.00	169.50	5	3,078	0.16%
2020/07/10	1	164.50	2	161.50	161.50	-1	3,009	-0.03%
2020/07/09	15	165.00	13	166.12	165.00	2	2,973	0.07%
2020/07/08	4	159.38	32	162.59	163.00	-28	2,958	-0.95%
2020/07/07	33	155.91	71	158.42	156.00	-38	2,912	-1.30%
2020/07/06	5	154.50	20	155.00	155.00	-15	2,845	-0.53%
2020/07/03	0	0.00	5	152.00	151.00	-5	2,882	-0.17%
2020/07/01	2	150.50	0	0.00	148.50	2	2,905	0.07%
2020/06/24	5	150.00	0	0.00	148.50	5	3,032	0.16%
2020/06/23	1	151.00	3	152.33	154.50	-2	3,096	-0.06%
2020/06/22	1	149.00	2	146.50	147.50	-1	3,036	-0.03%
2020/06/19	1	144.50	0	0.00	144.00	1	3,011	0.03%
2020/06/18	0	0.00	10	145.75	146.50	-10	3,032	-0.33%
2020/06/17	5	143.50	5	145.50	143.50	0	3,025	0.00%
2020/06/16	1	141.00	0	0.00	141.00	1	3,028	0.03%
2020/06/12	6	137.67	4	136.00	138.50	2	3,082	0.06%
2020/06/09	31	141.06	0	0.00	140.50	31	3,114	1.00%
2020/06/08	25	143.70	0	0.00	142.50	25	3,173	0.79%
2020/06/05	10	142.75	0	0.00	143.50	10	3,185	0.31%
2020/06/04	21	145.10	21	149.74	144.00	0	3,197	0.00%
2020/06/03	2	146.25	42	146.65	148.00	-40	3,196	-1.25%
2020/06/02	15	149.50	117	145.37	146.00	-102	3,188	-3.20%	大賣/鉅額交易
2020/06/01	4	142.38	14	144.18	144.50	-10	3,096	-0.32%
2020/05/29	2	135.50	12	137.13	135.50	-10	2,979	-0.34%
2020/05/28	64	135.87	10	134.65	133.50	54	2,927	1.84%
2020/05/26	1	134.50	10	133.00	131.50	-9	2,928	-0.31%
2020/05/25	0	0.00	10	133.50	133.00	-10	2,930	-0.34%
2020/05/22	11	133.64	1	132.00	128.00	10	2,916	0.34%
2020/05/21	1	132.50	4	134.63	132.50	-3	2,911	-0.10%
2020/05/20	1	128.00	15	128.00	131.50	-14	2,907	-0.48%
2020/05/19	0	0.00	10	126.00	125.00	-10	2,927	-0.34%
2020/05/18	16	123.06	10	124.50	123.50	6	2,985	0.20%
2020/05/14	1	129.00	1	130.00	127.50	0	3,108	0.00%
2020/05/13	6	134.25	0	0.00	133.00	6	3,125	0.19%
2020/05/12	0	0.00	26	135.92	137.50	-26	3,159	-0.82%
2020/05/11	27	139.43	3	136.17	136.00	24	3,165	0.76%
2020/05/08	5	132.00	5	133.00	131.50	0	3,121	0.00%
2020/05/07	1	129.50	3	131.00	129.50	-2	3,128	-0.06%
2020/05/06	1	129.00	2	131.00	128.00	-1	3,147	-0.03%
2020/05/04	1	127.50	1	128.50	127.50	0	3,243	0.00%
2020/04/30	17	129.62	1	129.50	132.00	16	3,252	0.49%
2020/04/28	1	129.50	1	130.00	129.50	0	3,301	0.00%
2020/04/27	1	125.00	0	0.00	126.00	1	3,356	0.03%
2020/04/24	1	123.50	1	122.00	124.50	0	3,384	0.00%
2020/04/23	11	124.27	11	125.86	123.50	0	3,441	0.00%
2020/04/22	1	121.00	0	0.00	124.00	1	3,560	0.03%
2020/04/21	11	122.45	1	127.00	122.50	10	3,657	0.27%
2020/04/17	3	132.00	3	131.67	128.00	0	3,899	0.00%
2020/04/16	0	0.00	1	129.50	130.00	-1	3,909	-0.03%
2020/04/15	0	0.00	2	129.75	130.50	-2	3,906	-0.05%
2020/04/14	1	129.50	0	0.00	129.50	1	3,906	0.03%
2020/04/13	0	127.00	0	0.00	128.00	0	3,913	0.00%
2020/04/09	1	125.50	2	128.00	127.00	-1	3,952	-0.03%
2020/04/08	2	126.00	11	125.18	127.00	-9	4,023	-0.22%
2020/04/07	1	123.00	11	122.95	122.00	-10	3,976	-0.25%
2020/04/06	11	118.32	12	120.13	120.50	-1	3,938	-0.03%
2020/04/01	1	122.00	11	118.45	122.00	-10	3,907	-0.26%
2020/03/31	1	114.50	54	117.01	116.50	-53	3,883	-1.36%
2020/03/30	12	112.17	21	116.05	115.50	-9	3,828	-0.24%
2020/03/27	42	117.99	90	121.12	114.00	-48	3,766	-1.27%
2020/03/26	3	110.33	61	107.25	113.00	-58	3,636	-1.60%
2020/03/25	3	107.17	5	105.60	103.00	-2	3,589	-0.06%
2020/03/24	5	100.30	4	98.78	99.00	1	3,540	0.03%
2020/03/23	1	90.20	1	95.40	94.00	0	3,501	0.00%
2020/03/20	2	93.00	0	0.00	98.00	2	3,481	0.06%
2020/03/19	54	89.50	61	89.40	89.10	-7	3,464	-0.20%
2020/03/18	30	103.00	6	99.00	99.00	24	3,406	0.70%
2020/03/17	30	105.50	25	105.70	106.00	5	3,380	0.15%
2020/03/16	41	110.01	1	109.00	109.00	40	3,364	1.19%
2020/03/13	63	111.27	45	113.49	117.00	18	3,374	0.53%
2020/03/12	17	121.47	9	122.06	123.00	8	3,312	0.24%
2020/03/11	0	0.00	1	136.50	132.50	-1	3,227	-0.03%
2020/03/10	3	132.17	13	134.73	135.50	-10	3,200	-0.31%
2020/03/09	20	133.38	17	135.12	133.00	3	3,173	0.09%
2020/03/06	14	136.18	8	139.50	139.00	6	3,124	0.19%
2020/03/05	2	142.50	1	142.50	142.00	1	3,090	0.03%
2020/03/04	1	139.00	0	0.00	141.00	1	3,071	0.03%
2020/03/03	11	144.82	2	144.25	139.50	9	3,090	0.29%
2020/03/02	2	138.50	21	141.64	142.00	-19	3,058	-0.62%
2020/02/27	1	144.00	1	146.50	139.00	0	3,010	0.00%
2020/02/26	5	145.70	4	146.50	144.50	1	2,991	0.03%
2020/02/25	4	146.63	4	146.75	148.00	0	2,974	0.00%
2020/02/21	2	147.50	1	145.00	146.50	1	2,947	0.03%
2020/02/20	12	150.50	11	153.82	149.50	1	2,882	0.03%
2020/02/19	9	153.78	8	151.75	151.00	1	2,851	0.04%
2020/02/18	93	153.16	101	154.88	152.00	-8	2,794	-0.29%	大賣/
2020/02/17	25	151.20	16	154.09	150.50	9	2,702	0.33%
2020/02/14	10	151.00	41	152.89	153.50	-31	2,688	-1.15%
2020/02/13	22	150.77	32	152.61	150.50	-10	2,664	-0.38%
2020/02/12	11	148.27	10	151.25	148.00	1	2,651	0.04%
2020/02/11	2	151.50	10	150.05	150.50	-8	2,783	-0.29%
2020/02/10	1	141.50	0	0.00	145.50	1	2,727	0.04%
2020/02/07	10	145.75	0	0.00	145.00	10	2,718	0.37%
2020/02/06	1	149.00	50	148.50	149.50	-49	2,762	-1.77%
2020/02/05	32	143.23	23	145.33	142.50	9	2,733	0.33%
2020/02/04	0	0.00	10	144.55	144.50	-10	2,703	-0.37%
2020/02/03	1	141.00	4	143.00	143.50	-3	2,742	-0.11%
2020/01/31	4	148.50	2	146.75	148.50	2	2,701	0.07%
2020/01/30	2	142.00	1	145.00	142.50	1	2,732	0.04%
2020/01/17	4	152.75	1	151.50	152.50	3	2,646	0.11%
2020/01/16	1	151.50	10	151.00	153.00	-9	2,604	-0.35%
2020/01/15	6	144.50	0	0.00	145.50	6	2,492	0.24%
2020/01/14	0	0.00	2	140.75	141.00	-2	2,431	-0.08%
2020/01/13	21	137.93	56	142.03	142.00	-35	2,339	-1.50%
2020/01/10	7	133.50	32	132.30	133.00	-25	2,156	-1.16%
2020/01/07	6	128.33	10	129.50	129.50	-4	2,088	-0.19%
2020/01/06	1	129.50	10	128.50	129.00	-9	2,084	-0.43%
2020/01/03	0	0.00	5	135.00	133.00	-5	2,064	-0.24%
2020/01/02	13	137.54	96	135.34	139.00	-83	2,001	-4.15%
2019/12/31	5	130.40	15	130.13	129.00	-10	1,879	-0.53%
2019/12/30	0	0.00	3	126.17	126.50	-3	1,832	-0.16%
2019/12/27	2	124.00	5	125.50	125.50	-3	1,826	-0.16%
2019/12/26	23	124.43	0	0.00	123.50	23	1,824	1.26%
2019/12/24	20	125.25	0	0.00	125.50	20	1,804	1.11%
2019/12/23	1	127.50	25	127.20	126.50	-24	1,831	-1.31%
2019/12/20	13	127.04	44	128.02	127.00	-31	1,827	-1.70%
2019/12/19	0	0.00	15	126.83	126.50	-15	1,807	-0.83%
2019/12/16	3	127.33	15	127.27	127.50	-12	1,781	-0.67%
2019/12/13	1	123.00	0	0.00	123.50	1	1,777	0.06%
2019/12/12	3	126.00	0	0.00	124.50	3	1,791	0.17%
2019/12/11	16	123.75	16	125.06	124.50	0	1,817	0.00%
2019/12/10	58	126.00	10	127.35	122.50	48	1,811	2.65%
2019/12/02	11	120.64	10	120.50	121.00	1	1,839	0.05%
2019/11/29	21	124.98	0	0.00	125.00	21	1,894	1.11%
2019/11/28	0	0.00	57	128.60	127.00	-57	2,068	-2.76%
2019/11/26	0	0.00	31	125.95	126.00	-31	2,055	-1.51%
2019/11/25	1	122.00	0	0.00	123.00	1	2,047	0.05%
2019/11/22	4	121.75	0	0.00	121.50	4	2,048	0.20%
2019/11/20	20	123.25	0	0.00	123.00	20	2,133	0.94%
2019/11/19	0	0.00	2	126.50	126.50	-2	2,144	-0.09%
2019/11/18	12	125.50	10	127.00	125.50	2	2,143	0.09%
2019/11/15	10	123.50	30	124.50	123.50	-20	2,127	-0.94%
2019/11/14	50	122.00	5	121.50	121.50	45	2,143	2.10%
2019/11/11	15	129.47	11	129.36	127.50	4	2,132	0.19%
2019/11/08	29	133.55	136	129.97	133.00	-107	2,081	-5.14%	大賣/鉅額交易
2019/11/07	27	123.81	0	0.00	124.00	27	1,936	1.39%
2019/11/06	3	126.33	0	0.00	126.00	3	1,945	0.15%
2019/11/05	4	127.25	42	127.45	128.00	-38	1,925	-1.97%
2019/11/04	10	124.10	47	124.44	124.50	-37	1,849	-2.00%
2019/10/31	70	122.79	0	0.00	121.00	70	1,823	3.84%
2019/10/30	0	0.00	10	126.50	127.00	-10	1,782	-0.56%
2019/10/29	55	126.05	37	129.59	124.50	18	1,775	1.01%
2019/10/28	0	0.00	20	127.25	126.00	-20	1,717	-1.16%
2019/10/24	0	0.00	1	125.50	126.00	-1	1,726	-0.06%
2019/10/23	0	0.00	40	125.00	125.00	-40	1,728	-2.31%
2019/10/22	1	123.00	50	122.50	123.50	-49	1,781	-2.75%
2019/10/18	19	117.11	0	0.00	117.00	19	1,819	1.04%
2019/10/17	6	117.33	0	0.00	117.50	6	1,831	0.33%
2019/10/14	0	0.00	1	119.50	120.00	-1	1,846	-0.05%
2019/10/09	0	0.00	1	117.50	116.00	-1	1,844	-0.05%
2019/10/08	10	117.50	0	0.00	117.00	10	1,840	0.54%
2019/10/02	0	0.00	6	118.92	119.50	-6	1,851	-0.32%
2019/09/27	10	115.50	0	0.00	115.50	10	1,895	0.53%
2019/09/25	35	120.64	0	0.00	120.00	35	1,887	1.85%
2019/09/24	10	122.00	0	0.00	122.00	10	1,906	0.52%
2019/09/23	10	122.40	0	0.00	122.50	10	1,905	0.52%
2019/09/19	21	123.17	0	0.00	123.00	21	1,941	1.08%
2019/09/17	0	0.00	29	125.84	125.00	-29	1,919	-1.51%
2019/09/16	55	122.98	1	127.00	122.50	54	1,913	2.82%
2019/09/12	0	0.00	6	125.50	124.50	-6	1,885	-0.32%
2019/09/11	26	122.71	0	0.00	122.00	26	1,876	1.39%
2019/09/10	2	124.50	0	0.00	124.50	2	1,863	0.11%
2019/09/09	6	123.00	1	126.50	125.00	5	1,856	0.27%
2019/09/06	1	126.00	46	126.21	126.50	-45	1,835	-2.45%
2019/09/05	0	0.00	1	125.00	126.50	-1	1,828	-0.05%
2019/09/04	6	124.50	5	124.50	125.00	1	1,824	0.05%
2019/09/03	97	125.27	7	129.64	124.50	90	1,808	4.98%
2019/09/02	7	130.43	167	131.28	132.00	-160	1,765	-9.06%	大賣/鉅額交易
2019/08/30	1	120.50	0	0.00	120.00	1	1,588	0.06%
2019/08/29	62	118.90	0	0.00	118.50	62	1,580	3.92%
2019/08/28	40	121.13	2	122.00	121.00	38	1,585	2.40%
2019/08/26	14	121.25	11	123.64	120.50	3	1,612	0.19%
2019/08/23	13	127.15	55	126.76	128.00	-42	1,595	-2.63%
2019/08/22	0	0.00	1	122.50	122.00	-1	1,553	-0.06%
2019/08/20	0	0.00	2	121.50	120.50	-2	1,568	-0.13%
2019/08/19	1	122.00	10	121.80	121.50	-9	1,601	-0.56%
2019/08/16	10	116.00	0	0.00	116.00	10	1,587	0.63%
2019/08/15	2	117.00	0	0.00	117.00	2	1,573	0.13%
2019/08/14	1	122.50	33	122.47	122.00	-32	1,593	-2.01%
2019/08/13	5	116.50	0	0.00	118.50	5	1,592	0.31%
2019/08/12	2	119.00	0	0.00	117.00	2	1,601	0.12%
2019/08/08	1	117.50	20	119.38	120.50	-19	1,606	-1.18%
2019/08/07	5	117.00	0	0.00	117.00	5	1,615	0.31%
2019/08/05	1	119.00	3	118.00	118.00	-2	1,676	-0.12%
2019/08/02	35	121.21	2	121.50	121.00	33	1,725	1.91%
2019/08/01	1	128.00	6	127.50	126.50	-5	1,810	-0.28%
2019/07/31	11	123.77	45	125.37	126.00	-34	1,854	-1.83%
2019/07/30	11	120.00	0	0.00	121.00	11	1,898	0.58%
2019/07/29	99	122.81	2	121.00	121.50	97	1,900	5.10%
2019/07/26	30	123.67	12	126.17	126.50	18	1,887	0.95%
2019/07/25	73	124.71	0	0.00	125.00	73	1,939	3.76%
2019/07/24	11	128.73	65	128.85	128.00	-54	1,930	-2.80%
2019/07/23	1	123.50	136	123.82	125.00	-135	1,874	-7.20%	大賣/鉅額交易
2019/07/22	14	116.86	10	118.25	118.00	4	1,812	0.22%
2019/07/19	1	117.00	34	117.78	117.50	-33	1,809	-1.82%
2019/07/18	20	114.25	4	114.50	114.00	16	1,808	0.88%
2019/07/17	41	116.29	1	117.00	115.50	40	1,821	2.20%
2019/07/16	7	119.79	29	119.98	118.50	-22	1,813	-1.21%
2019/07/15	15	119.07	20	119.38	119.00	-5	1,822	-0.27%
2019/07/12	7	117.14	0	0.00	118.00	7	1,854	0.38%
2019/07/11	1	118.50	8	118.81	118.50	-7	1,896	-0.37%
2019/07/10	1	118.00	0	0.00	117.00	1	1,927	0.05%
2019/07/09	1	115.00	0	0.00	116.50	1	1,957	0.05%
2019/07/08	20	116.25	0	0.00	116.00	20	2,046	0.98%
2019/07/05	0	0.00	1	117.00	117.50	-1	2,280	-0.04%
2019/07/04	3	118.33	8	120.00	116.00	-5	2,303	-0.22%
2019/07/03	20	116.25	0	0.00	117.00	20	2,277	0.88%
2019/07/02	16	116.53	0	0.00	117.00	16	2,266	0.71%
2019/06/26	31	114.48	11	118.50	114.00	20	2,322	0.86%
2019/06/21	1	117.00	1	116.50	115.50	0	2,321	0.00%
2019/06/20	0	0.00	14	115.86	115.50	-14	2,375	-0.59%
2019/06/19	1	113.00	0	0.00	112.50	1	2,512	0.04%
2019/06/13	10	112.25	10	114.00	113.00	0	2,730	0.00%
2019/06/12	2	113.50	0	0.00	112.50	2	2,765	0.07%
2019/06/11	21	109.83	21	112.02	110.50	0	2,795	0.00%
2019/06/10	11	108.00	11	109.95	110.50	0	2,872	0.00%
2019/06/06	5	105.00	6	108.08	106.50	-1	2,935	-0.03%
2019/06/05	10	105.00	1	105.50	106.00	9	2,996	0.30%
2019/06/04	10	105.00	0	0.00	104.50	10	3,163	0.32%
2019/06/03	21	106.83	0	0.00	105.50	21	3,191	0.66%
2019/05/31	1	108.00	3	108.67	109.50	-2	3,203	-0.06%
2019/05/30	10	106.50	10	106.50	108.00	0	3,234	0.00%
2019/05/29	21	104.55	0	0.00	104.50	21	3,265	0.64%
2019/05/27	2	106.25	2	106.75	106.50	0	3,477	0.00%
2019/05/24	3	107.33	3	106.83	108.00	0	3,528	0.00%
2019/05/23	21	110.69	0	0.00	110.50	21	3,559	0.59%
2019/05/21	0	0.00	2	114.00	115.50	-2	3,749	-0.05%
2019/05/20	0	0.00	5	109.50	109.50	-5	3,940	-0.13%
2019/05/17	21	112.90	0	0.00	112.50	21	4,048	0.52%
2019/05/16	20	114.75	21	117.50	115.00	-1	4,040	-0.02%
2019/05/14	0	0.00	10	116.50	115.00	-10	4,036	-0.25%
2019/05/13	65	114.23	0	0.00	115.50	65	4,040	1.61%
2019/05/10	56	117.50	1	117.50	116.50	55	4,001	1.37%
2019/05/09	3	124.00	0	0.00	121.50	3	3,941	0.08%
2019/05/08	9	122.39	14	122.86	123.00	-5	3,833	-0.13%
2019/05/07	6	121.17	95	119.95	122.00	-89	3,764	-2.36%
2019/05/06	30	116.00	8	116.50	116.00	22	3,696	0.60%
2019/05/03	2	120.00	5	120.50	120.00	-3	3,679	-0.08%
2019/05/02	16	118.22	33	120.45	118.00	-17	3,657	-0.46%
2019/04/29	4	112.00	4	110.50	113.00	0	3,575	0.00%
2019/04/26	2	116.00	1	114.00	114.00	1	3,547	0.03%
2019/04/25	0	0.00	1	116.50	117.00	-1	3,535	-0.03%
2019/04/24	0	0.00	5	116.00	117.00	-5	3,535	-0.14%
2019/04/23	46	113.76	4	114.37	114.00	42	3,553	1.18%
2019/04/22	11	114.64	1	116.00	116.00	10	3,550	0.28%
2019/04/19	0	0.00	10	116.25	114.50	-10	3,552	-0.28%
2019/04/18	25	113.60	3	113.33	113.50	22	3,525	0.62%
2019/04/17	37	118.32	1	119.50	117.50	36	3,483	1.03%
2019/04/16	17	119.91	56	121.28	121.50	-39	3,435	-1.14%
2019/04/15	41	117.76	21	118.98	119.00	20	3,400	0.59%
2019/04/12	4	119.75	6	119.50	119.00	-2	3,354	-0.06%
2019/04/11	12	118.25	32	121.02	123.50	-20	3,258	-0.61%
2019/04/10	3	111.83	10	112.25	113.00	-7	3,013	-0.23%
2019/04/09	2	111.50	5	110.50	112.00	-3	2,976	-0.10%
2019/04/02	1	106.50	1	106.50	110.00	0	2,937	0.00%
2019/03/29	2	111.00	2	110.00	109.50	0	2,823	0.00%
2019/03/28	0	0.00	11	110.68	110.00	-11	2,815	-0.39%
2019/03/27	0	0.00	1	110.00	110.00	-1	2,796	-0.04%
2019/03/26	1	108.50	0	0.00	109.00	1	2,784	0.04%
2019/03/25	2	109.25	3	107.50	109.00	-1	2,764	-0.04%
2019/03/22	52	109.38	12	110.38	108.50	40	2,695	1.48%
2019/03/21	25	112.14	58	112.63	115.50	-33	2,545	-1.30%
2019/03/20	7	110.93	17	111.71	109.50	-10	2,438	-0.41%
2019/03/19	1	108.50	7	108.79	108.50	-6	2,378	-0.25%
2019/03/18	2	110.75	6	110.42	108.50	-4	2,364	-0.17%
2019/03/15	1	109.00	16	109.34	109.00	-15	2,323	-0.65%
2019/03/14	23	108.20	1	108.50	106.50	22	2,290	0.96%
2019/03/13	11	108.50	22	110.27	108.50	-11	2,262	-0.49%
2019/03/12	32	108.55	19	108.82	108.00	13	2,173	0.60%
2019/03/11	13	103.50	6	105.33	104.50	7	2,069	0.34%
2019/03/08	43	101.55	36	103.60	106.00	7	2,006	0.35%
2019/03/07	12	100.63	0	0.00	102.00	12	1,843	0.65%
2019/03/06	5	102.80	0	0.00	103.00	5	1,787	0.28%
2019/03/05	9	101.11	4	101.00	102.00	5	1,750	0.29%
2019/03/04	16	102.78	3	103.00	103.50	13	1,702	0.76%
2019/02/27	41	101.60	1	100.00	101.00	40	1,636	2.44%
2019/02/26	7	105.71	4	105.38	104.50	3	1,507	0.20%
2019/02/25	9	106.72	5	108.50	110.00	4	1,397	0.29%
2019/02/22	6	110.00	3	109.83	108.00	3	1,319	0.23%
2019/02/21	6	109.00	5	110.40	110.50	1	1,240	0.08%
2019/02/20	9	108.72	256.3	110.69	112.00	-247.3	1,161	-21.30%	大賣/鉅額交易
2019/02/19	25	106.06	303	107.41	105.50	-278	1,019	-27.27%	大賣/鉅額交易
2019/02/18	8	99.44	128	99.81	101.50	-120	793	-15.12%	大賣/鉅額交易
2019/02/14	10	93.50	0	0.00	94.70	10	636	1.57%
2019/02/13	0	0.00	2	95.45	93.90	-2	621	-0.32%
2019/02/12	14	91.24	1	91.00	93.60	13	612	2.12%
2019/01/29	0	0.00	20	88.43	88.90	-20	575	-3.48%
2019/01/22	1	86.90	0	0.00	87.20	1	588	0.17%
2019/01/18	0	0.00	1	88.40	89.00	-1	597	-0.17%
2019/01/17	0	0.00	2	88.60	87.40	-2	597	-0.33%
2019/01/16	1	90.00	2	89.75	89.50	-1	584	-0.17%
2019/01/15	7	89.39	7	90.33	88.70	0	574	0.00%
2019/01/14	0	0.00	2	87.95	87.80	-2	538	-0.37%
2019/01/11	2	85.60	2	85.40	85.60	0	525	0.00%
2018/12/28	1	84.20	2	84.95	84.20	-1	529	-0.19%
2018/12/25	5	82.44	0	0.00	82.90	5	523	0.96%
2018/12/22	5	82.30	0	0.00	82.50	5	522	0.96%
2018/12/20	12	83.22	0	0.00	82.70	12	518	2.32%
2018/12/19	5	84.00	0	0.00	84.00	5	518	0.96%
2018/12/18	1	84.00	0	0.00	84.00	1	518	0.19%
2018/12/17	1	84.50	0	0.00	84.00	1	518	0.19%
2018/12/10	6	87.65	6	89.42	88.00	0	515	0.00%
2018/12/07	0	0.00	1	90.30	88.00	-1	529	-0.19%
2018/12/06	7	88.21	5	90.00	88.50	2	524	0.38%
2018/12/04	9	87.33	0	0.00	86.20	9	508	1.77%
2018/12/03	1	87.10	0	0.00	88.30	1	502	0.20%
2018/11/30	0	0.00	2	85.35	85.10	-2	492	-0.41%
2018/11/28	0	0.00	1	83.50	83.00	-1	495	-0.20%
2018/11/26	1	79.50	0	0.00	80.40	1	499	0.20%
2018/11/23	5	79.74	0	0.00	79.40	5	506	0.99%
2018/11/16	2	80.10	0	0.00	80.40	2	518	0.39%
2018/11/15	9	79.77	0	0.00	79.80	9	525	1.71%
2018/11/14	16	81.18	0	0.00	80.00	16	524	3.05%
2018/11/13	17	80.42	0	0.00	81.70	17	519	3.27%
2018/11/12	22	80.04	0	0.00	80.80	22	517	4.25%
2018/11/09	0	0.00	10	80.29	79.50	-10	519	-1.93%
2018/11/08	10	76.47	0	0.00	76.20	10	491	2.03%
2018/11/07	10	75.86	0	0.00	75.80	10	497	2.01%
2018/11/02	1	75.80	1	76.60	75.70	0	518	0.00%
2018/10/30	16	75.27	0	0.00	75.00	16	566	2.82%
2018/10/29	3	76.30	0	0.00	77.40	3	559	0.54%
2018/10/26	10	78.95	0	0.00	76.90	10	562	1.78%
2018/10/25	5	79.86	0	0.00	79.80	5	554	0.90%
2018/10/24	10	81.09	0	0.00	82.00	10	560	1.78%
2018/10/23	15	81.93	0	0.00	82.40	15	582	2.58%
2018/10/11	1	76.90	0	0.00	79.10	1	826	0.12%
2018/10/09	8	82.48	8	84.44	84.50	0	830	0.00%
2018/10/05	10	82.41	0	0.00	84.00	10	879	1.14%
2018/10/04	6	85.30	0	0.00	85.80	6	919	0.65%
2018/10/03	5	85.24	1	86.30	86.30	4	953	0.42%
2018/10/02	10	85.65	0	0.00	85.40	10	1,034	0.97%
2018/09/27	5	84.50	0	0.00	84.50	5	1,063	0.47%
2018/09/20	10	84.64	0	0.00	84.00	10	1,183	0.85%
2018/09/19	10	83.80	1	84.10	85.70	9	1,184	0.76%
2018/09/18	5	83.30	0	0.00	83.30	5	1,182	0.42%
2018/09/17	10	83.60	1	84.20	84.30	9	1,186	0.76%
2018/09/14	16	82.86	0	0.00	83.70	16	1,190	1.34%
2018/09/13	15	81.31	1	84.30	84.30	14	1,186	1.18%
2018/09/12	32	84.97	2	84.50	83.40	30	1,166	2.57%
2018/09/11	3	86.60	0	0.00	86.80	3	1,165	0.26%
2018/09/07	2	87.70	0	0.00	87.60	2	1,173	0.17%
2018/09/06	8	89.10	0	0.00	89.40	8	1,173	0.68%
2018/09/05	0	0.00	20	90.40	90.00	-20	1,171	-1.71%
2018/09/04	5	87.66	0	0.00	88.30	5	1,162	0.43%
2018/09/03	25	87.56	0	0.00	87.10	25	1,170	2.14%
2018/08/30	5	88.20	0	0.00	89.80	5	1,169	0.43%
2018/08/29	7	88.40	0	0.00	88.10	7	1,177	0.59%
2018/08/28	3	88.50	0	0.00	88.50	3	1,183	0.25%
2018/08/27	15	88.00	0	0.00	88.00	15	1,188	1.26%
2018/08/24	46	88.11	0	0.00	87.80	46	1,191	3.86%
2018/08/23	13	91.11	0	0.00	90.00	13	1,198	1.08%
2018/08/22	15	89.03	3	91.70	90.90	12	1,201	1.00%
2018/08/20	5	88.00	0	0.00	88.60	5	1,218	0.41%
2018/08/17	2	88.10	0	0.00	88.00	2	1,231	0.16%
2018/08/16	30	87.77	0	0.00	88.00	30	1,256	2.39%
2018/08/15	28	89.94	0	0.00	90.50	28	1,251	2.24%
2018/08/14	10	90.00	0	0.00	91.30	10	1,251	0.80%
2018/08/13	110	90.52	0	0.00	90.50	110	1,260	8.72%	大買/鉅額交易
2018/08/10	84	92.42	0	0.00	91.90	84	1,254	6.69%
2018/08/09	47	93.51	1	93.50	93.50	46	1,238	3.71%
2018/08/08	49	93.94	0	0.00	93.50	49	1,236	3.96%
2018/08/07	40	93.62	0	0.00	93.90	40	1,237	3.23%
2018/08/06	81	93.65	2	94.25	94.50	79	1,230	6.42%
2018/08/02	25	87.80	0	0.00	87.00	25	1,198	2.09%
2018/08/01	1	89.00	0	0.00	88.70	1	1,193	0.08%
2018/07/31	3	87.80	8	89.39	89.50	-5	1,199	-0.42%
2018/07/26	0	0.00	2	90.15	89.60	-2	1,189	-0.17%
2018/07/24	0	0.00	10	90.70	90.60	-10	1,189	-0.84%
2018/07/23	40	88.42	0	0.00	88.00	40	1,170	3.42%
2018/07/20	3	92.40	25	94.30	94.50	-22	1,134	-1.94%
2018/07/19	15	95.58	11	97.84	94.30	4	1,123	0.36%
2018/07/18	6	95.37	18	95.59	95.90	-12	1,040	-1.15%
2018/07/17	45	91.12	28	92.29	92.60	17	1,016	1.67%
2018/07/16	28	93.77	9	93.50	92.30	19	1,005	1.89%
2018/07/13	2	94.95	0	0.00	94.40	2	981	0.20%
2018/07/12	2	96.80	10	96.93	96.60	-8	961	-0.83%
2018/07/10	0	0.00	1	94.30	96.80	-1	907	-0.11%
2018/07/04	1	88.40	1	89.00	89.00	0	856	0.00%
2018/07/03	21	92.59	6	94.80	91.20	15	849	1.77%
2018/07/02	16	93.72	14	93.83	94.00	2	835	0.24%
2018/06/25	4	87.28	0	0.00	87.70	4	910	0.44%
2018/06/22	5	87.78	0	0.00	87.60	5	935	0.53%
2018/06/21	0	0.00	1	90.00	90.00	-1	939	-0.11%
2018/06/20	0	0.00	1	87.50	87.90	-1	944	-0.11%
2018/06/19	0	0.00	2	87.80	88.80	-2	945	-0.21%
2018/06/15	97	87.39	0	0.00	87.40	97	944	10.27%
2018/06/11	20	85.85	0	0.00	85.90	20	1,002	2.00%
2018/06/08	10	87.70	0	0.00	87.70	10	1,004	1.00%
2018/06/06	31	89.82	2	90.80	89.40	29	1,038	2.79%
2018/05/31	10	87.10	0	0.00	87.50	10	1,174	0.85%
2018/05/29	5	87.40	5	88.80	88.60	0	1,180	0.00%
2018/05/28	1	87.90	3	87.60	88.70	-2	1,185	-0.17%
2018/05/25	30	87.60	0	0.00	87.40	30	1,200	2.50%
2018/05/24	31	85.69	1	87.10	86.60	30	1,286	2.33%
2018/05/23	10	84.10	0	0.00	84.10	10	1,303	0.77%
2018/05/21	6	83.00	0	0.00	83.90	6	1,541	0.39%
2018/05/18	4	80.80	0	0.00	82.30	4	1,588	0.25%
2018/05/15	20	80.08	0	0.00	79.80	20	1,635	1.22%
2018/05/14	0	0.00	2	81.80	81.80	-2	1,653	-0.12%
2018/05/11	0	0.00	2	79.95	80.20	-2	1,660	-0.12%
2018/05/04	20	77.70	0	0.00	77.30	20	1,716	1.17%
2018/05/03	1	79.80	0	0.00	78.50	1	1,733	0.06%
2018/05/02	0	0.00	1	77.80	77.40	-1	1,745	-0.06%
2018/04/27	2	77.65	1	78.70	79.30	1	1,823	0.05%
2018/04/26	2	77.30	0	0.00	77.60	2	1,840	0.11%
2018/04/25	18	77.97	0	0.00	77.70	18	1,884	0.96%
2018/04/24	1	78.80	0	0.00	79.00	1	1,882	0.05%
2018/04/23	33	82.53	1	82.30	80.80	32	1,867	1.71%
2018/04/20	20	83.47	0	0.00	83.40	20	1,854	1.08%
2018/04/19	2	84.10	0	0.00	84.40	2	1,855	0.11%
2018/04/18	25	84.44	1	84.60	84.10	24	1,868	1.28%
2018/04/17	58	84.53	0	0.00	84.20	58	1,872	3.10%
2018/04/13	22	85.39	0	0.00	84.90	22	1,878	1.17%
2018/04/12	3	84.00	1	84.70	84.90	2	1,877	0.11%
2018/04/11	30	84.64	0	0.00	84.00	30	1,883	1.59%
2018/04/10	6	85.07	0	0.00	85.00	6	1,872	0.32%
2018/04/03	1	87.10	1	86.90	86.50	0	1,917	0.00%
2018/04/02	1	88.40	3	88.60	88.10	-2	1,909	-0.10%
2018/03/31	0	0.00	2	89.80	89.50	-2	1,899	-0.11%
2018/03/30	5	89.72	18	89.93	89.30	-13	1,892	-0.69%
2018/03/29	1	91.80	28	92.34	91.00	-27	1,865	-1.45%
2018/03/28	2	90.50	2	89.50	89.30	0	1,796	0.00%
2018/03/27	20	87.10	2	87.70	90.00	18	1,730	1.04%
2018/03/23	7	84.50	0	0.00	84.40	7	1,694	0.41%
2018/03/22	30	87.22	0	0.00	85.60	30	1,682	1.78%
2018/03/20	1	87.90	0	0.00	89.40	1	1,666	0.06%
2018/03/16	0	0.00	23	87.93	87.60	-23	1,611	-1.43%
2018/03/15	0	0.00	20	87.13	86.90	-20	1,607	-1.24%
2018/03/14	1	87.20	27	87.95	87.30	-26	1,610	-1.61%
2018/03/13	0	0.00	38	88.75	89.10	-38	1,608	-2.36%
2018/03/12	2	86.80	22	87.15	87.00	-20	1,592	-1.26%
2018/03/09	2	87.00	17	86.69	85.60	-15	1,593	-0.94%
2018/03/08	83	86.72	1	87.00	85.50	82	1,585	5.17%
2018/03/07	22	90.21	20	90.65	87.40	2	1,547	0.13%
2018/03/06	4	91.95	4	91.60	92.40	0	1,514	0.00%
2018/03/05	5	89.30	1	90.30	89.20	4	1,463	0.27%
2018/03/02	0	0.00	1	90.40	90.30	-1	1,451	-0.07%
2018/03/01	2	89.85	1	89.10	90.40	1	1,437	0.07%
2018/02/27	21	90.87	3	92.83	90.60	18	1,427	1.26%
2018/02/26	16	94.56	1	91.10	90.80	15	1,392	1.08%
2018/02/23	23	90.90	0	0.00	90.80	23	1,293	1.78%
2018/02/22	25	92.74	17	91.98	91.60	8	1,263	0.63%
2018/02/21	22	90.90	12	92.32	90.60	10	1,180	0.85%
2018/02/12	0	0.00	2	85.25	85.20	-2	1,025	-0.19%
2018/02/09	25	79.59	2	80.30	82.00	23	970	2.37%
2018/02/06	1	79.00	1	78.80	79.70	0	932	0.00%
2018/02/02	22	82.99	1	82.80	83.00	21	931	2.26%
2018/01/30	6	82.83	0	0.00	83.20	6	923	0.65%
2018/01/29	26	83.34	0	0.00	82.90	26	904	2.87%
2018/01/26	0	0.00	17	83.81	84.50	-17	900	-1.89%
2018/01/23	0	0.00	1	81.70	81.70	-1	817	-0.12%
2018/01/22	1	81.80	0	0.00	80.80	1	779	0.13%
2018/01/19	11	81.81	3	81.43	81.50	8	767	1.04%
2018/01/18	5	79.60	0	0.00	79.10	5	721	0.69%
2018/01/16	5	79.52	0	0.00	79.40	5	732	0.68%
2018/01/15	10	79.90	0	0.00	80.00	10	739	1.35%
2018/01/12	10	79.73	1	80.10	80.30	9	743	1.21%
2018/01/09	0	0.00	3	79.97	79.00	-3	806	-0.37%
2018/01/05	7	79.56	3	80.07	79.60	4	791	0.51%
2018/01/04	6	78.92	1	79.20	79.10	5	785	0.64%
2018/01/03	3	81.00	1	80.20	79.00	2	785	0.25%
2018/01/02	30	79.45	2	79.90	78.70	28	753	3.72%