臻鼎-KY (4958)-新光-新竹券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
120.0
漲跌
▲1.5
漲幅
+1.27%
成交量
5,255張
產業
上市電子零組件類股
1010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

臻鼎-KY (4958)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/24	4.3	119.77	10	120.05	120.00	-5.7	8,838	-0.06%
2024/05/23	0.4	117.57	3.3	117.77	118.50	-3	8,783	-0.03%
2024/05/22	1.2	116.08	2	116.00	116.00	-0.8	8,726	-0.01%
2024/05/21	7.2	116.52	0.1	116.83	116.50	7.1	8,690	0.08%
2024/05/20	1	118.00	1	119.50	119.50	0	8,665	0.00%
2024/05/16	0	0.00	1	120.00	119.00	-1	8,604	-0.01%
2024/05/15	2.1	118.08	42	118.98	118.50	-39.9	8,558	-0.47%
2024/05/14	0	121.50	6	121.00	120.50	-6	8,479	-0.07%
2024/05/13	1.6	121.81	28	121.07	122.00	-26.4	8,375	-0.32%
2024/05/10	18	119.44	5	119.70	120.00	13	8,310	0.16%
2024/05/09	14	120.29	7.1	121.84	121.00	6.9	8,240	0.08%
2024/05/08	8	118.69	3.3	119.50	120.00	4.7	8,160	0.06%
2024/05/07	7	117.93	16.1	118.00	118.50	-9.1	8,077	-0.11%
2024/05/06	17	117.33	7	118.50	116.50	10	8,005	0.13%
2024/05/03	3	117.00	1	117.50	115.50	2	7,960	0.03%
2024/05/02	0	115.00	0	0.00	115.00	0	7,930	0.00%
2024/04/30	2	115.75	2	116.75	116.00	0	7,926	0.00%
2024/04/29	0	0.00	1	115.54	116.50	-1	7,887	-0.01%
2024/04/26	2.1	115.01	1	116.50	114.00	1.1	7,865	0.01%
2024/04/25	2.3	114.34	1	114.00	114.50	1.3	7,871	0.02%
2024/04/24	10	116.95	2.3	116.96	117.00	7.7	7,880	0.10%
2024/04/23	0	0.00	0.1	114.50	113.50	-0.1	7,862	0.00%
2024/04/22	4.1	113.53	1	113.99	113.00	3.1	7,861	0.04%
2024/04/19	4	112.38	14	113.50	112.00	-10	7,771	-0.13%
2024/04/18	0	0.00	1	112.50	112.50	-1	7,633	-0.01%
2024/04/17	48	113.96	46	113.51	113.50	2	7,572	0.03%
2024/04/16	45.2	113.50	48	112.54	112.50	-2.8	7,462	-0.04%
2024/04/15	4.2	115.49	11.2	115.18	115.50	-7	7,425	-0.09%
2024/04/12	8.5	117.62	8	117.31	117.50	0.5	7,300	0.01%
2024/04/11	26	118.15	18.3	117.79	117.50	7.8	7,228	0.11%
2024/04/10	22.5	119.10	21.5	119.96	119.00	1	7,158	0.01%
2024/04/09	54.3	124.47	46.1	123.32	123.50	8.3	6,937	0.12%
2024/04/08	18.4	124.69	40	124.58	125.50	-21.6	6,753	-0.32%
2024/04/03	115	130.91	47.1	129.66	129.50	67.9	6,495	1.05%	大買/
2024/04/02	18.1	130.36	20	130.95	132.00	-1.9	6,231	-0.03%
2024/04/01	56	129.23	153	126.35	126.50	-97	5,618	-1.73%	大賣/
2024/03/29	8.1	124.62	10	125.10	125.00	-1.9	5,180	-0.04%
2024/03/28	171	120.89	74	124.33	125.00	97	4,894	1.98%	大買/
2024/03/27	0	114.00	7	114.07	115.50	-7	4,312	-0.16%
2024/03/26	7	111.43	8.2	111.12	111.00	-1.2	4,269	-0.03%
2024/03/25	2.1	114.67	4.1	113.60	112.50	-2	4,272	-0.05%
2024/03/22	9.3	113.25	12	114.71	115.00	-2.8	4,250	-0.06%
2024/03/21	14	111.14	34.1	112.07	113.00	-20.1	4,138	-0.48%
2024/03/20	8.2	109.83	27.3	110.37	111.00	-19.1	4,063	-0.47%
2024/03/19	6.1	107.02	3.1	106.71	107.50	3	3,883	0.08%
2024/03/18	18.2	104.59	15	105.50	106.50	3.2	3,824	0.08%
2024/03/15	30	106.10	22	106.00	106.50	8	3,816	0.21%
2024/03/14	17	104.56	8	104.44	106.00	9	3,665	0.25%
2024/03/13	12.5	108.49	9	108.00	108.00	3.5	3,525	0.10%
2024/03/12	6	103.17	13	103.08	104.00	-7	3,237	-0.22%
2024/03/11	11	101.00	0	100.50	101.00	11	3,167	0.35%
2024/03/08	2	100.25	0	0.00	99.20	2	3,156	0.06%
2024/03/07	11	100.00	10	100.50	100.50	1	3,154	0.03%
2024/03/06	10	100.00	10.1	100.50	100.50	-0.1	3,141	0.00%
2024/03/05	14.1	100.29	10	100.50	101.50	4.1	3,161	0.13%
2024/03/04	10	100.00	10	100.50	100.50	0	3,165	0.00%
2024/03/01	1	99.70	0	0.00	99.40	1	3,162	0.03%
2024/02/29	1	99.40	1	100.50	100.50	0	3,169	0.00%
2024/02/27	0	0.00	1	99.80	99.60	-1	3,162	-0.03%
2024/02/26	0	0.00	10	99.70	99.40	-10	3,225	-0.31%
2024/02/23	10	99.30	1	99.60	98.40	9	3,220	0.28%
2024/02/22	19	99.01	19	99.40	98.90	0	3,257	0.00%
2024/02/20	13.1	100.23	10	100.50	100.00	3.1	3,284	0.09%
2024/02/19	0.1	100.50	6	99.90	99.70	-5.9	3,250	-0.18%
2024/02/16	2	98.15	1	98.20	98.00	1	3,241	0.03%
2024/02/05	1.1	98.40	0	0.00	98.50	1.1	3,221	0.03%
2024/02/02	6	99.95	1	99.20	99.40	5	3,208	0.16%
2024/02/01	0	0.00	10	101.00	101.00	-10	3,200	-0.31%
2024/01/31	10.2	100.51	0	0.00	101.00	10.2	3,215	0.32%
2024/01/30	0	0.00	5	101.50	101.50	-5	3,228	-0.15%
2024/01/29	1	101.01	1	101.50	101.50	0	3,251	0.00%
2024/01/26	7.2	100.52	7	101.50	102.00	0.2	3,265	0.01%
2024/01/25	11	100.50	10	101.50	101.50	1	3,291	0.03%
2024/01/24	2	101.25	0	0.00	101.00	2	3,291	0.06%
2024/01/23	1	101.50	0	0.00	102.50	1	3,281	0.03%
2024/01/22	3	101.83	0	0.00	101.50	3	3,273	0.09%
2024/01/19	3	99.93	0	0.00	102.00	3	3,262	0.09%
2024/01/18	3.1	99.33	2.3	98.73	99.80	0.8	3,256	0.02%
2024/01/17	0	101.50	0	0.00	101.50	0	3,206	0.00%
2024/01/16	0.1	101.50	5.3	101.05	103.00	-5.2	3,188	-0.16%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/11	0.5	103.50	0	0.00	104.00	0.5	3,183	0.02%
2024/01/10	1.1	103.05	5	103.50	103.00	-3.9	3,203	-0.12%
2024/01/09	1.1	105.02	12	104.96	106.50	-10.9	3,190	-0.34%
2024/01/08	1	109.00	10	108.50	109.00	-9	3,130	-0.29%
2024/01/05	0	0.00	3	110.17	110.00	-3	3,109	-0.10%
2024/01/04	0.1	110.50	5	110.10	110.00	-4.9	3,092	-0.16%
2024/01/03	0	0.00	1	109.00	108.50	-1	3,064	-0.03%
2024/01/02	0	0.00	60	108.00	108.50	-60	3,024	-1.98%
2023/12/28	1	109.50	0	0.00	109.50	1	2,961	0.03%
2023/12/27	0	108.00	1	108.50	108.50	-1	2,903	-0.03%
2023/12/22	0	0.00	2	107.50	107.50	-2	2,842	-0.07%
2023/12/21	6	106.00	0	0.00	107.00	6	2,809	0.21%
2023/12/20	11	107.77	5.5	106.96	107.00	5.5	2,736	0.20%
2023/12/19	6.2	105.34	10	105.25	107.50	-3.8	2,663	-0.14%
2023/12/18	1	107.00	2	107.25	107.00	-1	2,617	-0.04%
2023/12/15	14	107.25	2	106.75	106.50	12	2,605	0.46%
2023/12/14	1.2	106.42	16	106.03	107.00	-14.8	2,619	-0.56%
2023/12/13	2.5	105.60	1.5	105.50	106.00	1	2,614	0.04%
2023/12/12	0.6	106.00	5.1	106.10	106.50	-4.5	2,649	-0.17%
2023/12/11	4.1	105.24	4	104.63	104.50	0.1	2,633	0.00%
2023/12/08	1	102.50	0	103.00	103.00	1	2,622	0.04%
2023/12/07	1	104.50	5.3	103.50	103.50	-4.3	2,606	-0.16%
2023/12/06	0.1	102.50	6.2	103.02	102.50	-6.1	2,604	-0.23%
2023/12/05	1	102.50	0	102.50	103.00	1	2,637	0.04%
2023/12/04	5.1	102.49	0	0.00	103.00	5.1	2,668	0.19%
2023/12/01	0.1	103.00	0	0.00	103.00	0.1	2,675	0.00%
2023/11/30	4	102.50	4	103.50	103.50	0	2,673	0.00%
2023/11/29	4	103.75	0	0.00	104.50	4	2,624	0.15%
2023/11/27	0	103.50	0	0.00	103.00	0	2,618	0.00%
2023/11/24	1	107.00	5	104.50	105.00	-4	2,610	-0.15%
2023/11/22	4.1	102.63	0.2	102.50	103.00	3.8	2,512	0.15%
2023/11/21	1	102.00	0	0.00	104.00	1	2,510	0.04%
2023/11/20	0	0.00	1	102.50	102.00	-1	2,472	-0.04%
2023/11/17	0	0.00	1	104.00	104.50	-1	2,436	-0.04%
2023/11/16	0	0.00	5	103.90	103.50	-5	2,417	-0.21%
2023/11/15	0	0.00	2	103.75	103.50	-2	2,408	-0.08%
2023/11/14	0	0.00	2	102.75	102.50	-2	2,398	-0.08%
2023/11/10	1	102.00	0.4	102.00	102.00	0.7	2,423	0.03%
2023/11/09	0	0.00	3.3	103.04	103.50	-3.3	2,446	-0.13%
2023/11/08	1	103.50	4	103.00	103.00	-3	2,480	-0.12%
2023/11/07	1	101.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	1	102.00	0	0.00	102.50	1	2,661	0.04%
2023/11/03	2	99.25	1	99.20	99.60	1	2,625	0.04%
2023/11/02	10	99.34	1	99.50	101.00	9	2,615	0.34%
2023/11/01	1	96.00	0	0.00	97.50	1	2,562	0.04%
2023/10/31	0	0.00	2	97.25	97.50	-2	2,552	-0.08%
2023/10/30	1	96.30	2	96.30	96.50	-1	2,589	-0.04%
2023/10/27	0.5	96.70	1	97.70	98.00	-0.5	2,615	-0.02%
2023/10/26	2	96.10	0	0.00	95.90	2	2,636	0.08%
2023/10/25	2	99.25	2	99.00	99.00	0	2,612	0.00%
2023/10/24	1	95.60	0	0.00	96.40	1	2,591	0.04%
2023/10/23	2	95.51	1	95.00	95.20	1	2,581	0.04%
2023/10/20	3	97.83	2	97.70	97.80	1	2,582	0.04%
2023/10/19	2	99.25	0	0.00	98.50	2	2,609	0.08%
2023/10/11	0	99.50	2	100.50	100.50	-2	2,690	-0.07%
2023/10/06	0.1	98.50	0	0.00	98.50	0.1	2,681	0.00%
2023/10/05	0.7	98.24	0.4	98.50	98.00	0.2	2,695	0.01%
2023/10/02	0	0.00	2	99.50	99.80	-2	2,677	-0.07%
2023/09/27	0.4	98.00	0	0.00	97.60	0.4	2,710	0.01%
2023/09/25	0	99.30	0	0.00	99.50	0	2,717	0.00%
2023/09/21	5	98.78	0	0.00	97.70	5	2,749	0.18%
2023/09/19	2.5	103.00	1	103.00	102.50	1.5	2,733	0.05%
2023/09/15	0	0.00	1	100.50	102.50	-1	2,788	-0.04%
2023/09/14	0	0.00	1	100.50	100.50	-1	2,780	-0.04%
2023/09/13	2	99.15	0	0.00	98.80	2	2,812	0.07%
2023/09/12	0	0.00	6	98.07	98.60	-6	2,858	-0.21%
2023/09/08	4	96.50	3	97.30	96.50	1	2,864	0.04%
2023/09/07	2	99.20	0	0.00	97.80	2	2,853	0.07%
2023/09/06	3	99.30	7	98.80	99.00	-4	2,849	-0.14%
2023/09/05	1	97.00	0	0.00	97.30	1	2,830	0.04%
2023/09/04	1	97.00	0	0.00	97.00	1	2,863	0.03%
2023/09/01	3	96.80	0	0.00	96.80	3	2,881	0.10%
2023/08/31	1	96.70	1	98.00	96.70	0	2,895	0.00%
2023/08/30	5.1	96.29	0	0.00	96.80	5.1	2,915	0.17%
2023/08/25	0	95.50	0	0.00	95.10	0	3,042	0.00%
2023/08/24	0	0.00	18	95.79	95.70	-18	3,085	-0.58%
2023/08/23	2	95.15	0	0.00	95.30	2	3,101	0.06%
2023/08/22	2	95.20	0	0.00	95.70	2	3,122	0.06%
2023/08/18	1	95.30	1	95.50	95.10	0	3,156	0.00%
2023/08/17	2.1	96.25	5	96.20	96.30	-3	3,194	-0.09%
2023/08/16	2	94.40	2	95.85	96.30	0	3,200	0.00%
2023/08/15	3	94.97	3	95.93	95.30	0	3,206	0.00%
2023/08/14	3	94.20	0	0.00	95.50	3	3,231	0.09%
2023/08/11	9	96.51	0	96.60	96.00	9	3,207	0.28%
2023/08/10	13.1	97.99	13	98.19	98.50	0.1	3,205	0.00%
2023/08/07	0	0.00	1	105.00	105.50	-1	3,239	-0.03%
2023/08/04	0.3	104.50	0	0.00	104.50	0.3	3,260	0.01%
2023/08/02	18	105.69	0	0.00	104.50	18	3,288	0.55%
2023/08/01	0	0.00	21	106.79	106.50	-21	3,289	-0.64%
2023/07/28	5	105.00	5	105.50	105.50	0	3,242	0.00%
2023/07/27	1	105.00	0	0.00	105.00	1	3,242	0.03%
2023/07/26	1	105.50	0	0.00	105.50	1	3,262	0.03%
2023/07/25	0	106.00	0	0.00	106.50	0	3,276	0.00%
2023/07/24	4	104.88	1	104.50	105.00	3	3,297	0.09%
2023/07/21	0	0.00	1	104.50	104.50	-1	3,306	-0.03%
2023/07/20	0.6	105.50	0	0.00	105.50	0.6	3,322	0.02%
2023/07/19	0	0.00	5	106.50	105.00	-5	3,340	-0.15%
2023/07/18	7	106.14	0	0.00	107.00	7	3,328	0.21%
2023/07/17	12	107.00	13	107.00	107.00	-1	3,287	-0.03%
2023/07/14	1	105.00	0	0.00	106.00	1	3,297	0.03%
2023/07/13	22	105.00	78	106.08	105.00	-56	3,280	-1.71%
2023/07/12	27	105.00	2	105.50	105.50	25	3,284	0.76%
2023/07/11	0.2	105.00	1.2	105.93	105.50	-1	3,306	-0.03%
2023/07/10	2	105.25	1	104.50	105.00	1	3,348	0.03%
2023/07/07	26	104.98	6	105.00	105.00	20	3,358	0.60%
2023/07/06	0	0.00	0.1	106.00	105.00	-0.1	3,375	0.00%
2023/07/05	1.1	107.48	0	0.00	106.50	1.1	3,380	0.03%
2023/07/04	2	105.75	0	0.00	106.00	2	3,379	0.06%
2023/06/29	7	104.86	0	0.00	104.50	7	3,496	0.20%
2023/06/27	11	106.95	0	0.00	106.00	11	3,486	0.32%
2023/06/26	0	0.00	4.1	107.73	109.00	-4.1	3,484	-0.12%
2023/06/21	0	0.00	2	106.50	106.50	-2	3,468	-0.06%
2023/06/20	1.2	106.08	6.1	106.49	105.50	-4.9	3,471	-0.14%
2023/06/19	1	106.50	10	107.00	106.50	-9	3,475	-0.26%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/15	2.1	107.04	1	107.50	107.50	1.1	3,440	0.03%
2023/06/14	0	0.00	4	108.00	108.00	-4	3,531	-0.11%
2023/06/13	1	108.50	3	108.50	108.50	-2	3,585	-0.06%
2023/06/12	1.1	107.00	0.1	107.50	107.50	1	3,679	0.03%
2023/06/09	0.1	108.00	0	0.00	107.50	0.1	3,890	0.00%
2023/06/08	1	108.00	0	0.00	107.50	1	3,940	0.03%
2023/06/07	0	109.00	0	0.00	109.50	0	3,974	0.00%
2023/06/05	1.3	108.96	5	109.50	108.50	-3.7	4,089	-0.09%
2023/06/02	10	114.55	30	115.00	114.50	-20	4,132	-0.48%
2023/06/01	0	0.00	3	115.50	115.50	-3	4,096	-0.07%
2023/05/30	0.1	115.00	0	0.00	115.50	0.1	4,056	0.00%
2023/05/29	0	114.50	2	114.75	114.50	-2	4,041	-0.05%
2023/05/24	0	0.00	5	112.20	113.00	-5	4,060	-0.12%
2023/05/18	0	0.00	0	109.00	110.00	0	3,958	0.00%
2023/05/17	0	0.00	0	107.50	107.50	0	3,907	0.00%
2023/05/12	4	104.88	2	104.75	105.00	2	3,857	0.05%
2023/05/11	5	105.60	0	105.50	106.00	5	3,814	0.13%
2023/05/10	0	0.00	1	113.50	114.00	-1	3,701	-0.03%
2023/05/09	0	0.00	3	114.50	115.00	-3	3,694	-0.08%
2023/05/08	0	0.00	6	115.25	115.50	-6	3,669	-0.16%
2023/05/05	0	0.00	0.1	113.00	113.50	-0.1	3,628	0.00%
2023/04/28	7	112.50	2	112.00	111.50	5	3,754	0.13%
2023/04/27	1	111.00	0	0.00	111.00	1	3,742	0.03%
2023/04/26	2	108.25	0	0.00	108.50	2	3,696	0.05%
2023/04/25	0	0.00	0	109.50	109.00	0	3,660	0.00%
2023/04/21	0	0.00	3	112.00	111.00	-3	3,591	-0.08%
2023/04/18	0.4	113.43	0	0.00	113.50	0.4	3,685	0.01%
2023/04/14	0	0.00	2	113.50	113.00	-2	3,735	-0.05%
2023/04/13	0	0.00	11	113.95	113.00	-11	3,739	-0.29%
2023/04/10	0	0.00	2	113.00	111.50	-2	3,751	-0.05%
2023/04/07	0	0.00	1	114.50	114.00	-1	3,743	-0.03%
2023/04/06	0	0.00	2	115.50	115.50	-2	3,735	-0.05%
2023/03/31	1	114.00	1.3	114.77	114.00	-0.3	3,727	-0.01%
2023/03/30	0	0.00	4	113.38	114.00	-4	3,805	-0.11%
2023/03/29	1	112.00	1	112.00	112.00	0	3,928	0.00%
2023/03/28	3	111.83	0	0.00	111.00	3	4,094	0.07%
2023/03/27	1	112.00	2	111.50	112.00	-1	4,225	-0.02%
2023/03/24	0	0.00	13	110.00	110.50	-13	4,365	-0.30%
2023/03/23	0	109.50	8	110.00	109.50	-8	4,328	-0.18%
2023/03/22	1	109.00	2	109.50	110.00	-1	4,349	-0.02%
2023/03/21	1	107.50	1	108.50	108.00	0	4,374	0.00%
2023/03/17	0	108.00	0	0.00	109.00	0	4,364	0.00%
2023/03/16	2	106.51	2	107.50	107.50	0	4,400	0.00%
2023/03/15	9.3	107.74	2	107.75	107.50	7.3	4,430	0.16%
2023/03/14	16.3	109.30	6.2	110.13	108.50	10.1	4,464	0.23%
2023/03/13	7.5	114.53	2	113.75	115.50	5.5	4,372	0.13%
2023/03/10	2	113.75	83.3	113.38	114.00	-81.3	4,366	-1.86%
2023/03/09	4	116.50	6	116.75	117.00	-2	4,365	-0.05%
2023/03/08	5	117.40	0	0.00	116.50	5	4,336	0.12%
2023/03/07	3.3	116.73	3	117.48	117.50	0.2	4,285	0.01%
2023/03/06	1	115.50	2	114.75	115.00	-1	4,197	-0.02%
2023/03/03	2	114.75	4	115.38	114.50	-2	4,178	-0.05%
2023/03/02	0	0.00	1	114.00	113.50	-1	4,160	-0.02%
2023/03/01	1	114.00	2.1	113.53	114.00	-1.1	4,152	-0.03%
2023/02/23	0	0.00	1	113.50	114.00	-1	4,128	-0.02%
2023/02/22	2.2	113.50	0	0.00	114.50	2.2	4,141	0.05%
2023/02/20	2	114.50	6	114.50	114.50	-4	4,260	-0.09%
2023/02/17	2	114.50	0	0.00	114.50	2	4,350	0.05%
2023/02/16	11	113.55	0	114.50	114.00	11	4,416	0.25%
2023/02/15	0.1	113.30	0	0.00	113.50	0.1	4,540	0.00%
2023/02/14	0.1	112.83	0	113.50	113.50	0.1	4,577	0.00%
2023/02/13	3	112.17	1	112.00	113.00	2	4,610	0.04%
2023/02/09	0	0.00	1	112.50	112.50	-1	4,766	-0.02%
2023/02/08	87	111.03	2	112.50	112.50	85	4,807	1.77%
2023/02/06	3	112.50	0	0.00	112.50	3	4,812	0.06%
2023/02/03	1	112.00	0	0.00	112.50	1	4,826	0.02%
2023/02/02	2	112.00	0	0.00	113.00	2	4,845	0.04%
2023/02/01	0.3	111.29	3	112.00	111.50	-2.8	4,822	-0.06%
2023/01/31	1	109.00	0	0.00	110.00	1	4,886	0.02%
2023/01/30	1.2	109.08	23	109.07	109.00	-21.8	4,915	-0.44%
2023/01/16	1	106.50	0	0.00	106.50	1	4,931	0.02%
2023/01/13	2	106.25	0	0.00	106.50	2	4,963	0.04%
2023/01/12	2	106.25	2	107.00	106.50	0	5,021	0.00%
2023/01/11	2	107.50	1	108.50	107.50	1	5,081	0.02%
2023/01/10	17	107.91	4	108.00	108.00	13	5,114	0.25%
2023/01/09	3	107.33	5	108.80	107.50	-2	5,124	-0.04%
2023/01/06	2	104.50	2	105.50	104.50	0	5,115	0.00%
2023/01/05	1	103.50	0	0.00	103.50	1	5,148	0.02%
2023/01/04	3	104.83	0	0.00	104.50	3	5,113	0.06%
2023/01/03	2	107.00	0	0.00	107.00	2	5,118	0.04%
2022/12/30	16	105.81	0	0.00	105.00	16	5,090	0.31%
2022/12/29	1	104.00	0	0.00	105.00	1	5,117	0.02%
2022/12/28	6	106.08	0	0.00	105.00	6	5,119	0.12%
2022/12/27	8	107.44	6	108.50	107.00	2	5,096	0.04%
2022/12/26	1	106.50	0	0.00	107.00	1	5,137	0.02%
2022/12/23	2	107.75	1	108.50	108.00	1	5,167	0.02%
2022/12/22	1	108.50	0	0.00	109.50	1	5,243	0.02%
2022/12/21	3	108.67	0	0.00	109.00	3	5,182	0.06%
2022/12/20	1	111.46	0	0.00	110.00	1	5,046	0.02%
2022/12/19	1	113.00	0	0.00	113.00	1	4,920	0.02%
2022/12/16	1	115.50	0	0.00	114.50	1	4,807	0.02%
2022/12/15	2.1	115.49	6	115.50	115.50	-4	4,644	-0.09%
2022/12/14	8	114.25	3	114.33	116.50	5	4,660	0.11%
2022/12/13	5	113.50	1	112.50	112.50	4	4,634	0.09%
2022/12/12	3	115.17	0	0.00	116.00	3	4,580	0.07%
2022/12/09	5	116.40	1	116.00	116.00	4	4,598	0.09%
2022/12/08	12	115.25	16	116.50	117.00	-4	4,574	-0.09%
2022/12/07	2	123.25	5	123.30	122.50	-3	4,475	-0.07%
2022/12/06	15	126.43	5	127.50	127.00	10	4,408	0.23%
2022/12/05	7	125.57	9.5	125.58	125.50	-2.5	4,303	-0.06%
2022/12/02	0	0.00	12.5	122.60	122.50	-12.5	4,187	-0.30%
2022/12/01	3.3	121.00	6	121.00	121.00	-2.7	4,176	-0.06%
2022/11/30	8	119.13	8	119.44	119.50	0	4,194	0.00%
2022/11/29	0	0.00	10	118.70	119.00	-10	4,174	-0.24%
2022/11/25	1	118.00	0	0.00	117.50	1	4,243	0.02%
2022/11/24	0	0.00	2	119.50	119.00	-2	4,265	-0.05%
2022/11/23	3	118.50	45	118.00	119.50	-42	4,284	-0.98%
2022/11/22	2	117.75	0	0.00	118.00	2	4,319	0.05%
2022/11/21	0	0.00	0.2	118.00	119.00	-0.2	4,313	0.00%
2022/11/18	3	118.50	3.3	118.31	118.50	-0.3	4,318	-0.01%
2022/11/17	1	120.00	3	119.50	119.50	-2	4,343	-0.05%
2022/11/16	1	119.00	44	119.91	120.00	-43	4,351	-0.99%
2022/11/15	1	117.50	9	118.33	119.00	-8	4,269	-0.19%
2022/11/14	1.1	117.90	5	117.60	118.00	-4	4,215	-0.09%
2022/11/11	49	116.45	4	115.38	116.00	45	4,172	1.08%
2022/11/10	1	114.00	4	113.75	114.50	-3	4,094	-0.07%
2022/11/09	4	113.38	2	113.50	114.00	2	4,099	0.05%
2022/11/08	4	113.63	4	114.25	113.50	0	4,113	0.00%
2022/11/07	18	113.44	9	113.61	112.50	9	4,155	0.22%
2022/11/04	5.1	111.91	2	112.99	113.00	3.1	4,186	0.07%
2022/11/03	3	110.33	3	111.50	111.50	0	4,298	0.00%
2022/11/02	0	0.00	1	110.00	111.00	-1	4,292	-0.02%
2022/11/01	2	108.25	1	108.50	108.00	1	4,304	0.02%
2022/10/31	2	105.25	0	0.00	106.00	2	4,304	0.05%
2022/10/28	0	0.00	2	105.25	105.50	-2	4,306	-0.05%
2022/10/27	24	105.17	4	104.50	105.00	20	4,348	0.46%
2022/10/26	4	102.38	2	103.00	103.50	2	4,320	0.05%
2022/10/24	4	106.38	4	106.50	106.50	0	4,280	0.00%
2022/10/21	3	102.83	5	102.30	102.00	-2	4,273	-0.05%
2022/10/20	6	103.92	6	104.17	105.00	0	4,275	0.00%
2022/10/19	2	109.50	0	0.00	107.00	2	4,239	0.05%
2022/10/18	3	110.00	2	110.25	110.00	1	4,209	0.02%
2022/10/17	3	107.33	3	108.00	108.50	0	4,235	0.00%
2022/10/14	2	110.01	5	110.30	111.00	-3	4,355	-0.07%
2022/10/13	16	107.19	18	108.03	106.50	-2	4,489	-0.04%
2022/10/12	2	104.00	3	104.83	106.50	-1	4,488	-0.02%
2022/10/11	2	104.75	1	105.50	105.50	1	4,593	0.02%
2022/10/07	13	108.54	0	0.00	109.00	13	4,666	0.28%
2022/10/06	1	108.50	0	0.00	109.00	1	4,699	0.02%
2022/10/05	1	108.52	2	108.26	108.00	-1	4,686	-0.02%
2022/10/04	3	106.81	5	106.29	107.50	-2	4,656	-0.04%
2022/10/03	8	103.56	0	0.00	102.50	8	4,634	0.17%
2022/09/30	1	104.50	1	102.50	106.00	0	4,630	0.00%
2022/09/29	2	105.00	12	105.13	105.00	-10	4,635	-0.22%
2022/09/27	2	110.50	0	0.00	110.00	2	4,570	0.04%
2022/09/26	0	0.00	10	109.00	109.00	-10	4,591	-0.22%
2022/09/21	1	114.00	0	0.00	114.50	1	4,797	0.02%
2022/09/20	0	114.50	0	0.00	116.00	0	4,844	0.00%
2022/09/19	1	112.50	0	0.00	114.00	1	4,856	0.02%
2022/09/16	0	0.00	8	114.50	115.50	-8	4,864	-0.16%
2022/09/15	2	117.00	1	117.00	117.00	1	4,839	0.02%
2022/09/14	30	116.50	35	114.93	116.50	-5	4,857	-0.10%
2022/09/13	11	116.09	10	116.00	116.00	1	4,870	0.02%
2022/09/12	15.1	115.67	15	116.17	116.00	0.1	4,921	0.00%
2022/09/08	0	113.50	7	113.93	114.00	-7	4,992	-0.14%
2022/09/07	3	111.17	3	112.00	112.50	0	5,051	0.00%
2022/09/06	7	112.14	9	112.61	113.50	-2	5,064	-0.04%
2022/09/05	3	110.17	1	110.50	109.50	2	5,020	0.04%
2022/09/02	3	111.50	0	0.00	109.00	3	5,027	0.06%
2022/09/01	4	110.88	0	0.00	111.00	4	5,012	0.08%
2022/08/31	0	0.00	0.1	114.50	114.00	-0.1	4,974	0.00%
2022/08/30	2	113.75	3	113.67	113.50	-1	4,973	-0.02%
2022/08/29	4	110.38	1	111.00	111.00	3	5,017	0.06%
2022/08/26	1	114.00	0	0.00	114.00	1	5,084	0.02%
2022/08/25	2	114.00	0	0.00	114.00	2	5,206	0.04%
2022/08/24	1	115.50	5	114.20	113.50	-4	5,328	-0.08%
2022/08/23	3	114.83	1.1	115.09	115.00	1.9	5,538	0.03%
2022/08/22	1	117.00	1	117.50	117.00	0	5,883	0.00%
2022/08/19	0	0.00	0.2	116.00	116.00	-0.2	5,969	0.00%
2022/08/18	10	116.00	0.1	116.50	116.50	9.9	6,162	0.16%
2022/08/17	3	116.50	0	0.00	117.50	3	6,229	0.05%
2022/08/16	0	0.00	2	118.25	118.50	-2	6,271	-0.03%
2022/08/12	5	116.30	2	117.00	117.00	3	6,214	0.05%
2022/08/11	14	118.75	4	117.88	118.00	10	6,179	0.16%
2022/08/10	12.2	117.53	14	117.64	118.00	-1.8	6,048	-0.03%
2022/08/09	20	115.05	1	115.50	115.50	19	5,916	0.32%
2022/08/08	1.1	114.55	5	114.10	115.50	-3.9	5,897	-0.07%
2022/08/05	2	113.00	37	113.03	113.50	-35	5,889	-0.59%
2022/08/04	1	112.50	1	111.50	111.50	0	5,911	0.00%
2022/08/03	0	0.00	1	113.00	113.00	-1	5,923	-0.02%
2022/08/02	0	0.00	6	111.50	111.00	-6	5,903	-0.10%
2022/08/01	6	115.00	2	113.75	113.50	4	5,881	0.07%
2022/07/28	2	111.00	25.4	111.34	111.50	-23.4	5,882	-0.40%
2022/07/27	4.4	111.27	5	112.10	113.00	-0.6	5,862	-0.01%
2022/07/26	0	0.00	3.1	111.63	111.00	-3.1	5,845	-0.05%
2022/07/25	0	0.00	3	112.00	112.50	-3	5,852	-0.05%
2022/07/22	0	0.00	39.2	112.87	112.50	-39.2	5,834	-0.67%
2022/07/21	10	113.35	19	111.84	113.50	-9	5,817	-0.15%
2022/07/20	2	108.50	15	107.83	109.00	-13	5,704	-0.23%
2022/07/19	6	103.92	0	0.00	104.00	6	5,614	0.11%
2022/07/18	4	105.25	7	104.29	104.00	-3	5,620	-0.05%
2022/07/15	1	100.50	4	98.80	100.50	-3	5,599	-0.05%
2022/07/14	1	95.80	5	95.84	96.30	-4	5,579	-0.07%
2022/07/12	2.1	94.29	2	94.75	94.10	0.1	5,593	0.00%
2022/07/11	1	96.00	3	96.00	96.00	-2	5,628	-0.04%
2022/07/08	2	95.50	4	95.58	96.00	-2	5,669	-0.04%
2022/07/07	3	95.40	5	94.98	96.00	-2	5,676	-0.04%
2022/07/06	9.4	93.88	1	93.70	92.30	8.4	5,694	0.15%
2022/07/05	2	96.70	0.6	95.90	96.30	1.4	5,711	0.02%
2022/07/04	2.3	97.87	1	97.70	97.60	1.3	5,739	0.02%
2022/07/01	8.2	97.35	103.5	98.67	95.80	-95.3	5,865	-1.62%	大賣/
2022/06/30	3.1	103.81	1	103.50	103.00	2.1	5,777	0.04%
2022/06/29	1	106.00	5	105.90	106.50	-4	5,744	-0.07%
2022/06/27	0	105.50	8.2	104.68	104.00	-8.2	5,736	-0.14%
2022/06/24	3	103.00	0	0.00	102.00	3	5,788	0.05%
2022/06/23	1	103.00	51	101.22	101.50	-50	5,909	-0.85%
2022/06/22	3	102.67	31	102.35	102.00	-28	5,983	-0.47%
2022/06/21	3	105.17	1	106.00	106.00	2	5,999	0.03%
2022/06/20	4.4	104.55	54	103.70	102.00	-49.6	6,109	-0.81%
2022/06/17	3	109.00	30	110.67	111.00	-27	6,100	-0.44%
2022/06/16	18	111.69	7	112.50	111.00	11	6,177	0.18%
2022/06/15	4	114.25	1	114.50	114.00	3	6,338	0.05%
2022/06/14	7	115.29	3	116.00	116.00	4	6,548	0.06%
2022/06/13	4	114.25	4	114.38	114.50	0	6,525	0.00%
2022/06/10	0	0.00	3	116.50	116.50	-3	6,497	-0.05%
2022/06/09	2	118.50	0	0.00	118.00	2	6,475	0.03%
2022/06/08	5	117.50	1	117.50	118.00	4	6,448	0.06%
2022/06/07	1	118.00	0	0.00	118.00	1	6,428	0.02%
2022/06/06	2	118.75	3.2	117.63	118.00	-1.2	6,344	-0.02%
2022/06/02	5	115.70	11	116.23	116.00	-6	6,235	-0.10%
2022/06/01	9	119.89	21	119.12	119.00	-12	6,125	-0.20%
2022/05/31	6	119.75	13	120.38	121.00	-7	5,982	-0.12%
2022/05/30	4	120.00	23.1	119.74	118.50	-19.1	5,703	-0.34%
2022/05/27	18	114.92	11	114.32	114.50	7	5,320	0.13%
2022/05/26	15.9	115.38	38.1	115.49	115.50	-22.2	5,226	-0.42%
2022/05/25	2.1	112.26	8.2	111.89	113.00	-6.1	5,015	-0.12%
2022/05/24	16	110.88	24	110.60	111.00	-8	4,933	-0.16%
2022/05/20	2	108.50	0	0.00	108.50	2	4,829	0.04%
2022/05/19	0	0.00	2	108.25	108.50	-2	4,793	-0.04%
2022/05/18	1	108.00	0	0.00	107.50	1	4,748	0.02%
2022/05/17	0	0.00	3	107.17	107.50	-3	4,734	-0.06%
2022/05/16	5	105.10	5	104.80	105.00	0	4,711	0.00%
2022/05/13	0	0.00	3	105.00	105.50	-3	4,689	-0.06%
2022/05/12	33	102.92	5	102.60	102.00	28	4,665	0.60%
2022/05/11	3.1	101.34	0	0.00	101.00	3.1	4,637	0.07%
2022/05/10	0	102.50	5	102.70	103.50	-5	4,622	-0.11%
2022/05/09	8	103.31	0	0.00	102.50	8	4,660	0.17%
2022/05/06	1	106.50	3	106.17	108.00	-2	4,622	-0.04%
2022/05/05	1	107.50	9	109.78	108.00	-8	4,614	-0.17%
2022/05/04	0	0.00	3	108.17	108.50	-3	4,594	-0.07%
2022/05/03	3	105.67	4	106.38	107.00	-1	4,591	-0.02%
2022/04/29	6	105.50	5	106.00	106.00	1	4,597	0.02%
2022/04/28	1	104.01	1	104.50	105.00	0	4,610	0.00%
2022/04/27	8.1	103.19	4	103.50	105.00	4.1	4,608	0.09%
2022/04/26	3.1	104.16	0	0.00	105.50	3.1	4,559	0.07%
2022/04/25	4.1	104.65	6	106.25	104.50	-1.9	4,490	-0.04%
2022/04/22	5	110.40	2	110.25	110.50	3	4,376	0.07%
2022/04/21	10	110.95	3	111.00	111.50	7	4,330	0.16%
2022/04/20	2	109.25	7	108.79	109.50	-5	4,225	-0.12%
2022/04/19	0	0.00	18	106.72	106.50	-18	4,137	-0.44%
2022/04/18	3	104.17	4	104.38	105.00	-1	4,106	-0.02%
2022/04/15	3.1	104.68	1	105.50	105.00	2.1	4,081	0.05%
2022/04/14	1	107.50	2	107.50	107.50	-1	4,072	-0.02%
2022/04/13	5	107.50	3	107.33	108.00	2	4,044	0.05%
2022/04/12	6	104.50	15	104.83	105.00	-9	4,009	-0.22%
2022/04/11	2	106.50	1.3	106.00	106.00	0.7	3,952	0.02%
2022/04/08	11	108.73	13	108.81	108.00	-2	3,871	-0.05%
2022/04/07	28	108.91	25	109.24	107.50	3	3,804	0.08%
2022/04/06	12	106.63	11	106.50	107.00	1	3,658	0.03%
2022/04/01	9	107.17	1	108.00	108.50	8	3,606	0.22%
2022/03/31	8	109.25	7.1	107.95	107.50	0.9	3,572	0.03%
2022/03/30	2	109.25	4	109.88	109.50	-2	3,464	-0.06%
2022/03/29	13.1	111.76	4	111.75	110.50	9.1	3,393	0.27%
2022/03/28	12	110.46	21	111.07	112.00	-9	3,287	-0.27%
2022/03/25	9	109.78	10	110.80	109.50	-1	3,141	-0.03%
2022/03/24	1	110.00	1	109.50	110.00	0	3,027	0.00%
2022/03/23	15	109.83	23.1	110.07	109.50	-8.1	2,975	-0.27%
2022/03/22	8	107.50	12	107.46	109.00	-4	2,825	-0.14%
2022/03/21	4	108.00	19	108.37	108.50	-15	2,784	-0.54%
2022/03/18	8	106.44	29.7	105.94	107.50	-21.7	2,602	-0.83%
2022/03/17	13.1	103.53	19.8	101.99	104.00	-6.6	2,347	-0.28%
2022/03/16	1	96.00	2	95.10	96.00	-1	2,091	-0.05%
2022/03/15	5.1	93.30	4	93.45	92.90	1.1	2,076	0.05%
2022/03/14	0	0.00	9	95.00	95.30	-9	2,077	-0.43%
2022/03/11	0.1	94.85	1	94.50	94.40	-1	2,096	-0.05%
2022/03/10	0.1	94.80	1	95.00	95.00	-0.9	2,108	-0.04%
2022/03/09	0.5	92.50	1	92.40	92.20	-0.5	2,117	-0.03%
2022/03/08	7	91.01	2.6	91.28	91.00	4.4	2,153	0.21%
2022/03/07	9.2	91.17	2.1	91.51	91.70	7.2	2,156	0.33%
2022/03/04	13.2	93.91	2	93.85	93.90	11.2	2,186	0.51%
2022/03/03	0.2	95.20	0	0.00	94.80	0.2	2,207	0.01%
2022/03/02	1.4	93.87	1	94.30	94.30	0.4	2,241	0.02%
2022/03/01	1	94.30	1	94.30	94.40	0	2,245	0.00%
2022/02/25	1	92.50	0	0.00	92.00	1	2,239	0.04%
2022/02/24	7	92.63	0	0.00	92.40	7	2,244	0.31%
2022/02/23	1	94.30	1	95.10	94.30	0	2,265	0.00%
2022/02/22	6	93.07	0	0.00	93.70	6	2,265	0.26%
2022/02/21	5	94.16	1	94.00	94.40	4	2,270	0.18%
2022/02/18	14	93.85	0	0.00	93.60	14	2,389	0.59%
2022/02/17	1	94.50	0	0.00	94.40	1	2,390	0.04%
2022/02/16	3	93.40	2	93.90	93.40	1	2,405	0.04%
2022/02/15	1	93.20	1	93.10	92.50	0	2,468	0.00%
2022/02/14	3	92.33	0	0.00	92.50	3	2,481	0.12%
2022/02/11	2	94.51	0	0.00	94.60	2	2,490	0.08%
2022/02/10	3	94.77	0	0.00	94.90	3	2,534	0.12%
2022/02/09	3.2	94.64	0.1	95.50	95.30	3.1	2,524	0.12%
2022/02/08	0.2	97.10	0	0.00	96.50	0.2	2,527	0.01%
2022/02/07	1.1	95.71	1	95.70	96.40	0.1	2,584	0.00%
2022/01/26	11	94.83	0	0.00	94.30	11	2,578	0.43%
2022/01/24	6	96.53	1	96.90	96.40	5	2,605	0.19%
2022/01/21	8	98.69	3	98.13	98.00	5	2,595	0.19%
2022/01/20	2	101.75	1	101.50	102.00	1	2,563	0.04%
2022/01/19	0.1	101.00	2	100.75	101.00	-1.9	2,552	-0.08%
2022/01/14	1.1	99.00	0	0.00	99.10	1.1	2,544	0.04%
2022/01/12	3	100.83	1	101.00	101.50	2	2,538	0.08%
2022/01/10	2	101.75	0	0.00	101.50	2	2,536	0.08%
2022/01/07	3	101.83	6	102.08	101.50	-3	2,529	-0.12%
2022/01/06	1	102.50	10	101.85	102.50	-9	2,485	-0.36%
2022/01/05	2	101.00	0	0.00	101.00	2	2,474	0.08%
2022/01/04	5	101.50	0	0.00	100.50	5	2,453	0.20%
2022/01/03	10	101.50	7	102.00	102.00	3	2,453	0.12%
2021/12/30	1	101.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	0	0.00	2	101.75	102.00	-2	2,480	-0.08%
2021/12/28	0	0.00	2	101.50	101.00	-2	2,475	-0.08%
2021/12/27	0	0.00	7	101.57	101.50	-7	2,509	-0.28%
2021/12/24	1	100.50	1	100.50	101.00	0	2,546	0.00%
2021/12/23	2	100.25	2	99.50	100.50	0	2,579	0.00%
2021/12/20	1	98.00	0	0.00	97.70	1	2,674	0.04%
2021/12/17	5	97.80	0	0.00	98.50	5	2,706	0.18%
2021/12/16	2	98.70	5	97.70	98.70	-3	2,775	-0.11%
2021/12/15	0	0.00	5	96.52	96.10	-5	2,798	-0.18%
2021/12/13	1	98.90	1.4	99.07	99.00	-0.4	2,777	-0.01%
2021/12/10	0	0.00	1.5	99.13	99.10	-1.5	2,784	-0.05%
2021/12/09	2	99.05	2.2	99.07	99.10	-0.2	2,775	-0.01%
2021/12/08	3.6	98.97	0	0.00	98.80	3.6	2,759	0.13%
2021/12/07	5	98.16	0	0.00	98.20	5	2,744	0.18%
2021/12/06	0	0.00	1	98.20	98.70	-1	2,731	-0.04%
2021/12/03	1	98.30	0	0.00	98.20	1	2,736	0.04%
2021/12/02	3	98.40	3.5	98.19	98.00	-0.5	2,735	-0.02%
2021/12/01	2	99.25	2	99.60	99.50	0	2,712	0.00%
2021/11/30	1	98.70	0	0.00	98.00	1	2,703	0.04%
2021/11/29	2	98.95	1	99.00	98.40	1	2,663	0.04%
2021/11/26	5	99.28	2	99.15	99.10	3	2,689	0.11%
2021/11/25	1	102.00	5	101.50	101.50	-4	2,784	-0.14%
2021/11/23	1	101.00	1	101.50	101.50	0	2,777	0.00%
2021/11/22	1	102.50	2	102.50	102.50	-1	2,757	-0.04%
2021/11/19	1	99.90	0	0.00	100.00	1	2,723	0.04%
2021/11/18	0	0.00	3	99.97	100.00	-3	2,720	-0.11%
2021/11/17	2	100.00	90	99.98	100.00	-88	2,698	-3.26%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	2	103.00	2	102.50	102.50	0	2,648	0.00%
2021/11/12	3	103.33	136	101.51	102.00	-133	2,628	-5.06%	大賣/鉅額交易
2021/11/09	0	0.00	1	104.00	103.00	-1	2,561	-0.04%
2021/11/08	10	102.00	2	101.50	102.00	8	2,498	0.32%
2021/11/05	18	101.47	15	103.27	101.50	3	2,516	0.12%
2021/11/04	3	101.17	86.2	101.23	101.50	-83.2	2,493	-3.34%
2021/11/03	0	0.00	81	99.23	99.70	-81	2,443	-3.32%
2021/11/02	0	0.00	2	98.30	98.10	-2	2,441	-0.08%
2021/11/01	1	98.20	0	0.00	98.20	1	2,447	0.04%
2021/10/29	1	96.40	151	96.00	96.00	-150	2,429	-6.17%	大賣/鉅額交易
2021/10/28	0	0.00	86	96.77	97.50	-86	2,428	-3.54%
2021/10/26	3	95.33	91	95.14	95.10	-88	2,508	-3.51%
2021/10/25	1	95.10	61	94.90	95.10	-60	2,573	-2.33%
2021/10/22	1	94.60	101	94.41	94.40	-100	2,676	-3.74%	大賣/
2021/10/21	2	95.05	1	96.40	94.20	1	2,747	0.04%
2021/10/20	1	94.70	0	0.00	94.60	1	2,784	0.04%
2021/10/19	1	95.20	0	0.00	94.60	1	2,798	0.04%
2021/10/18	0	0.00	0.3	93.50	92.10	-0.3	2,838	-0.01%
2021/10/15	0	0.00	16	94.00	93.80	-16	2,917	-0.55%
2021/10/12	12	92.92	1	93.20	93.00	11	3,148	0.35%
2021/10/08	1	94.30	0	0.00	94.30	1	3,286	0.03%
2021/10/07	83	93.57	4	93.08	94.60	79	3,330	2.37%
2021/10/06	38	92.24	0	0.00	90.50	38	3,376	1.13%
2021/10/04	1	93.80	0	0.00	92.80	1	3,387	0.03%
2021/10/01	103.3	96.80	2	94.70	94.70	101.3	3,393	2.98%	大買/鉅額交易
2021/09/30	0	0.00	5	98.30	98.90	-5	3,404	-0.15%
2021/09/29	2	97.80	0	0.00	98.20	2	3,394	0.06%
2021/09/27	5	101.40	5	101.60	101.50	0	3,379	0.00%
2021/09/24	1	101.50	0	0.00	102.00	1	3,409	0.03%
2021/09/23	1	100.50	6	99.65	100.50	-5	3,488	-0.14%
2021/09/22	2.3	95.05	1	95.00	95.00	1.3	3,573	0.04%
2021/09/15	0	0.00	13	98.50	97.60	-13	3,744	-0.35%
2021/09/13	1	98.50	0	0.00	98.40	1	3,923	0.03%
2021/09/10	0	0.00	8	98.96	98.90	-8	4,016	-0.20%
2021/09/08	0	0.00	1	97.70	97.60	-1	4,125	-0.02%
2021/09/07	0	0.00	2	99.15	99.10	-2	4,151	-0.05%
2021/09/06	0.1	99.10	0	0.00	98.40	0.1	4,187	0.00%
2021/09/03	0	0.00	1	98.70	99.50	-1	4,315	-0.02%
2021/09/02	11.1	99.01	2	100.50	98.10	9.1	4,473	0.20%
2021/09/01	1	98.30	6	98.85	99.00	-5	4,465	-0.11%
2021/08/31	16	98.43	64	98.61	99.30	-48	4,465	-1.07%
2021/08/30	10	96.18	4	96.80	96.80	6	4,361	0.14%
2021/08/26	7	96.97	0	0.00	96.70	7	4,375	0.16%
2021/08/25	1	97.90	1	98.10	98.10	0	4,418	0.00%
2021/08/24	7	97.16	0	0.00	96.50	7	4,486	0.16%
2021/08/23	0	0.00	1	97.40	97.00	-1	4,548	-0.02%
2021/08/19	8.4	95.32	12	95.88	95.00	-3.7	4,766	-0.08%
2021/08/18	17	97.03	5	97.86	98.10	12	4,765	0.25%
2021/08/17	5	97.50	0	0.00	97.00	5	4,796	0.10%
2021/08/16	1	97.90	3	97.17	96.40	-2	4,833	-0.04%
2021/08/13	12	98.29	1	98.00	98.00	11	4,841	0.23%
2021/08/12	5	100.50	0	0.00	100.50	5	4,835	0.10%
2021/08/11	3	100.17	3	100.27	100.00	0	4,891	0.00%
2021/08/10	2	100.75	2	100.50	100.50	0	5,001	0.00%
2021/08/06	3	105.00	3	104.33	104.00	0	5,135	0.00%
2021/08/05	708	105.81	32	105.47	105.00	676	5,304	12.74%	大買/鉅額交易
2021/08/04	14	103.64	0	0.00	103.50	14	5,468	0.26%
2021/08/03	5	104.00	0	0.00	104.50	5	5,584	0.09%
2021/08/02	10	105.00	0	0.00	104.50	10	5,685	0.18%
2021/07/30	12	105.21	6	105.83	104.50	6	5,767	0.10%
2021/07/29	4	106.63	6	107.00	107.00	-2	5,812	-0.03%
2021/07/28	16	104.09	4	104.25	106.00	12	5,818	0.21%
2021/07/27	15	105.33	5	105.40	105.00	10	5,825	0.17%
2021/07/26	6	103.58	0	0.00	104.00	6	5,962	0.10%
2021/07/23	1	103.50	0	0.00	103.50	1	6,008	0.02%
2021/07/22	18	103.89	6	103.75	103.50	12	6,045	0.20%
2021/07/21	21	102.88	6	102.58	102.00	15	6,072	0.25%
2021/07/20	11	103.32	13.1	103.88	103.50	-2.1	6,088	-0.03%
2021/07/19	45	107.48	2	107.50	107.00	43	6,091	0.71%
2021/07/16	24	108.08	13	108.35	109.00	11	6,168	0.18%
2021/07/15	62	106.66	22	106.93	107.50	40	6,195	0.65%
2021/07/14	6	105.00	0	0.00	105.00	6	6,214	0.10%
2021/07/13	36	105.65	11	105.86	104.50	25	6,278	0.40%
2021/07/12	32	104.61	2	106.00	105.00	30	6,264	0.48%
2021/07/09	4.1	104.99	4	105.00	105.00	0.1	6,352	0.00%
2021/07/08	2	104.75	6	106.00	106.00	-4	6,574	-0.06%
2021/07/07	25	105.88	23.7	106.14	106.00	1.3	6,696	0.02%
2021/07/06	21	104.88	5	104.60	104.50	16	6,763	0.24%
2021/07/05	24	105.88	6	105.58	106.00	18	7,018	0.26%
2021/07/02	1	103.00	7	104.00	104.00	-6	7,230	-0.08%
2021/07/01	7.1	103.15	7	103.57	103.50	0.1	7,363	0.00%
2021/06/30	20.2	105.63	17	106.12	105.00	3.2	7,434	0.04%
2021/06/29	17	108.32	8.1	107.76	108.50	8.9	7,506	0.12%
2021/06/28	2	105.50	10	106.50	107.00	-8	7,562	-0.11%
2021/06/25	9	106.00	5	106.40	105.50	4	7,569	0.05%
2021/06/24	21	106.38	17.4	106.83	106.00	3.7	7,520	0.05%
2021/06/23	4.4	104.85	14	104.71	105.50	-9.7	7,407	-0.13%
2021/06/22	4	100.00	1	101.50	99.90	3	7,334	0.04%
2021/06/21	19	100.28	2	100.00	99.90	17	7,366	0.23%
2021/06/18	13	102.15	14	103.04	102.50	-1	7,417	-0.01%
2021/06/17	8	100.56	0	0.00	101.00	8	7,463	0.11%
2021/06/16	2	101.00	6	101.66	101.50	-4	7,553	-0.05%
2021/06/15	5	101.30	5	101.80	101.00	0	7,727	0.00%
2021/06/11	12	101.66	12	101.54	101.50	0	7,857	0.00%
2021/06/10	27	99.93	23	99.70	101.00	4	7,819	0.05%
2021/06/09	3	96.27	6	96.02	96.00	-3	7,699	-0.04%
2021/06/08	2.1	95.99	2	96.55	95.70	0.1	7,731	0.00%
2021/06/07	3	96.27	0	0.00	96.40	3	7,724	0.04%
2021/06/04	1	96.50	3	96.70	97.20	-2	7,719	-0.03%
2021/06/02	15	97.49	3	96.90	96.90	12	7,769	0.15%
2021/06/01	7	98.07	19	98.15	98.40	-12	7,744	-0.15%
2021/05/31	7	96.41	8	96.53	97.00	-1	7,735	-0.01%
2021/05/28	20	96.76	9	96.27	97.00	11	7,759	0.14%
2021/05/27	4	94.65	4	94.30	93.60	0	7,717	0.00%
2021/05/26	5	94.54	5	94.60	94.70	0	7,737	0.00%
2021/05/25	10	94.05	27	94.59	94.70	-17	7,922	-0.21%
2021/05/24	19	93.52	3	93.27	93.70	16	7,970	0.20%
2021/05/21	8.6	91.63	3	92.07	91.80	5.6	8,017	0.07%
2021/05/20	7	91.30	1	91.50	91.10	6	8,055	0.07%
2021/05/19	11	91.20	3	91.63	91.60	8	8,158	0.10%
2021/05/18	16.9	90.63	11	90.22	90.30	5.9	8,183	0.07%
2021/05/17	0	0.00	8.1	86.94	88.80	-8.1	8,126	-0.10%
2021/05/14	10	91.48	8	90.09	90.00	2	8,084	0.02%
2021/05/13	11	92.32	17	90.51	91.80	-6	8,068	-0.07%
2021/05/12	13.1	88.87	22.1	88.89	87.00	-9.1	7,953	-0.11%
2021/05/11	12.7	94.09	17.8	93.87	92.50	-5.1	7,833	-0.06%
2021/05/10	14	97.91	6	97.75	97.30	8	7,764	0.10%
2021/05/07	7	99.97	3	100.17	99.80	4	7,768	0.05%
2021/05/06	1	98.90	0	0.00	98.70	1	7,806	0.01%
2021/05/05	2	98.85	1	98.90	98.40	1	7,764	0.01%
2021/05/04	13.6	98.93	11	98.72	98.70	2.6	7,911	0.03%
2021/05/03	39.4	101.11	34	101.02	99.30	5.4	8,010	0.07%
2021/04/29	27.3	106.55	16	106.53	106.00	11.3	7,927	0.14%
2021/04/28	4	105.00	5	104.90	104.50	-1	7,916	-0.01%
2021/04/27	8	105.69	4.8	104.60	106.00	3.2	8,020	0.04%
2021/04/26	4	103.88	6	103.75	104.00	-2	7,997	-0.02%
2021/04/23	13	104.00	13.4	104.13	104.00	-0.4	8,012	0.00%
2021/04/22	6.6	104.56	87	104.61	103.50	-80.4	8,180	-0.98%
2021/04/21	17	105.18	26	105.65	104.50	-9	8,311	-0.11%
2021/04/20	17.2	107.21	5.1	106.81	107.00	12.2	8,264	0.15%
2021/04/19	10.7	109.00	4	109.00	109.00	6.7	8,294	0.08%
2021/04/16	18.2	110.79	4	110.88	111.50	14.2	8,304	0.17%
2021/04/15	15.2	108.78	5	109.40	109.00	10.2	8,439	0.12%
2021/04/14	14.1	108.33	35	108.96	108.50	-20.9	8,415	-0.25%
2021/04/13	14.1	112.54	3	112.50	112.00	11.1	8,447	0.13%
2021/04/12	43.6	114.03	7	114.50	114.50	36.6	8,368	0.44%
2021/04/09	26.3	113.64	9	113.44	113.00	17.3	8,500	0.20%
2021/04/08	9	115.33	10.1	116.05	115.50	-1.1	8,341	-0.01%
2021/04/07	23.8	116.32	11	115.64	116.50	12.8	8,172	0.16%
2021/04/06	10.2	117.46	5.1	117.51	117.50	5.2	8,105	0.06%
2021/04/01	31.2	119.05	18.1	118.44	118.00	13.1	8,026	0.16%
2021/03/31	11.1	121.20	4	121.63	120.50	7.1	7,871	0.09%
2021/03/30	3	125.00	3	124.67	125.00	0	7,680	0.00%
2021/03/29	4	125.50	4.4	125.39	125.50	-0.4	7,654	-0.01%
2021/03/26	1	124.00	1	124.50	124.50	0	7,690	0.00%
2021/03/25	4	124.88	6	125.17	123.50	-2	7,743	-0.03%
2021/03/24	5	126.40	8	126.38	126.00	-3	7,811	-0.04%
2021/03/23	2.5	125.30	7	125.86	125.00	-4.5	7,813	-0.06%
2021/03/22	30.1	127.15	18	127.36	127.00	12.1	7,819	0.15%
2021/03/19	16.5	127.36	17	127.53	127.50	-0.5	7,882	-0.01%
2021/03/18	21.1	126.98	32	127.20	127.50	-10.9	7,820	-0.14%
2021/03/17	13	124.69	11.1	124.55	124.50	2	7,709	0.03%
2021/03/16	0	0.00	5	122.60	122.50	-5	7,650	-0.07%
2021/03/15	4	120.88	2	120.75	121.00	2	7,685	0.03%
2021/03/12	3	120.67	5	120.60	120.50	-2	7,739	-0.03%
2021/03/11	4.1	119.38	0	0.00	119.00	4.1	7,927	0.05%
2021/03/10	1	119.00	2	119.25	119.50	-1	7,995	-0.01%
2021/03/09	2	118.00	5	118.30	118.00	-3	8,052	-0.04%
2021/03/08	2	121.00	0	0.00	119.00	2	8,140	0.02%
2021/03/05	1	119.50	0	0.00	119.50	1	8,204	0.01%
2021/03/04	7	119.64	3	120.00	119.50	4	8,397	0.05%
2021/03/03	8	122.94	22	122.68	122.50	-14	8,453	-0.17%
2021/03/02	0	0.00	2	121.25	121.00	-2	8,460	-0.02%
2021/02/26	17	120.24	2	120.00	120.00	15	8,488	0.18%
2021/02/25	14	122.25	26	121.96	122.00	-12	8,422	-0.14%
2021/02/24	7	120.14	10	119.85	119.00	-3	8,325	-0.04%
2021/02/23	15	118.77	71	118.49	117.50	-56	8,433	-0.66%
2021/02/22	5	120.00	12.1	119.96	120.00	-7.1	8,544	-0.08%
2021/02/19	7	119.21	15.5	118.93	120.50	-8.5	8,630	-0.10%
2021/02/18	3	116.17	8	116.13	118.00	-5	8,556	-0.06%
2021/02/17	9	116.28	4	116.38	116.00	5	8,534	0.06%
2021/02/05	2	114.75	5	115.30	115.50	-3	8,485	-0.04%
2021/02/04	4	114.13	7	115.00	116.00	-3	8,534	-0.04%
2021/02/03	3.5	113.13	8	113.56	113.00	-4.6	8,509	-0.05%
2021/02/02	4	114.25	5	114.30	113.50	-1	8,544	-0.01%
2021/02/01	6	113.33	11	113.86	114.00	-5	8,494	-0.06%
2021/01/29	14	115.32	4	114.75	114.00	10	8,518	0.12%
2021/01/28	9	117.11	13	117.69	116.00	-4	8,436	-0.05%
2021/01/27	5	120.50	8	120.63	120.50	-3	8,351	-0.04%
2021/01/26	19.6	119.73	32	121.88	118.50	-12.4	8,322	-0.15%
2021/01/25	9	120.28	22	119.32	121.00	-13	8,182	-0.16%
2021/01/22	8	116.38	13.1	116.19	117.00	-5.1	8,084	-0.06%
2021/01/21	12	115.58	0	0.00	115.00	12	7,987	0.15%
2021/01/20	11	113.68	30	113.48	113.00	-19	7,926	-0.24%
2021/01/19	5	117.80	5	117.90	117.00	0	7,809	0.00%
2021/01/18	12	117.33	0	0.00	118.50	12	7,774	0.15%
2021/01/15	71	118.90	11	119.68	117.50	60	7,769	0.77%
2021/01/14	28	122.11	14	121.86	122.00	14	7,574	0.18%
2021/01/13	7	120.57	12	120.79	121.00	-5	7,432	-0.07%
2021/01/12	8	120.31	6	118.83	118.00	2	7,508	0.03%
2021/01/11	10	117.65	3.1	117.82	118.00	6.9	7,571	0.09%
2021/01/08	15	117.60	3	117.33	119.00	12	7,481	0.16%
2021/01/07	3.2	121.92	7	121.50	120.00	-3.8	7,342	-0.05%
2021/01/06	13.2	121.17	11	121.59	119.50	2.2	7,285	0.03%
2021/01/05	4	119.00	4	118.75	119.00	0	7,080	0.00%
2021/01/04	33	119.21	20	119.33	119.00	13	7,046	0.18%
2020/12/31	4	114.13	2	114.00	114.00	2	6,812	0.03%
2020/12/30	5	114.30	2	115.00	115.00	3	6,730	0.04%
2020/12/29	15	115.83	13	116.27	115.50	2	6,734	0.03%
2020/12/28	14	115.96	4	116.50	115.50	10	6,650	0.15%
2020/12/25	6	117.75	1	119.00	117.00	5	6,614	0.08%
2020/12/24	3	117.67	0	0.00	117.50	3	6,617	0.05%
2020/12/23	4	117.25	5	118.00	118.00	-1	6,631	-0.02%
2020/12/22	8	117.38	9	117.11	116.00	-1	6,674	-0.01%
2020/12/21	15	120.70	8	119.00	118.50	7	6,710	0.10%
2020/12/18	12	122.25	37	122.53	121.50	-25	6,645	-0.38%
2020/12/17	3	120.17	22	119.52	119.50	-19	6,531	-0.29%
2020/12/16	8	117.19	57	118.52	120.00	-49	6,471	-0.76%
2020/12/15	68	114.63	22	113.61	113.00	46	6,382	0.72%
2020/12/14	29	118.47	2	118.00	118.00	27	6,227	0.43%
2020/12/11	6	117.92	3	118.67	118.00	3	6,293	0.05%
2020/12/10	13	119.81	10	119.55	119.50	3	6,250	0.05%
2020/12/09	8	123.50	9	123.39	122.50	-1	6,204	-0.02%
2020/12/08	9	121.83	11	122.09	121.50	-2	6,106	-0.03%
2020/12/07	11	121.64	22.2	121.05	123.00	-11.2	6,020	-0.19%
2020/12/04	27.2	120.72	5	120.90	121.00	22.2	5,819	0.38%
2020/12/03	2	123.00	6	122.83	123.00	-4	5,739	-0.07%
2020/12/02	10	123.60	5	124.10	122.50	5	5,701	0.09%
2020/12/01	3	124.17	32	124.45	124.50	-29	5,626	-0.52%
2020/11/30	3	123.67	13	124.27	123.50	-10	5,620	-0.18%
2020/11/27	10	120.85	8	120.88	122.00	2	5,453	0.04%
2020/11/26	8	117.00	6	117.58	119.00	2	5,396	0.04%
2020/11/25	13	117.77	3	118.00	117.00	10	5,380	0.19%
2020/11/24	37	119.58	6	119.58	119.00	31	5,298	0.59%
2020/11/23	2	117.75	1.1	117.60	118.00	0.9	5,233	0.02%
2020/11/20	20	117.03	3.1	117.34	116.50	16.9	5,127	0.33%
2020/11/19	37	118.41	1	118.50	119.00	36	4,975	0.72%
2020/11/18	20	121.18	2	121.25	121.50	18	4,811	0.37%
2020/11/17	2	126.50	2	124.75	124.00	0	4,712	0.00%
2020/11/16	7	125.86	2	126.00	126.00	5	4,802	0.10%
2020/11/13	0	0.00	5	123.90	123.00	-5	4,804	-0.10%
2020/11/12	4	124.38	12	125.04	124.00	-8	4,839	-0.17%
2020/11/11	8	123.31	0	0.00	123.00	8	4,763	0.17%
2020/11/10	13	122.77	4	123.00	122.00	9	4,756	0.19%
2020/11/09	26	127.73	3	127.00	127.00	23	4,767	0.48%
2020/11/06	5	128.30	6	128.42	127.50	-1	4,792	-0.02%
2020/11/05	3	126.67	3	126.67	126.50	0	4,824	0.00%
2020/11/04	6	124.83	9	125.56	126.00	-3	4,890	-0.06%
2020/11/03	3	123.00	3	123.50	123.00	0	5,065	0.00%
2020/11/02	4	118.63	4	119.38	119.50	0	5,230	0.00%
2020/10/30	15	122.70	7	122.50	121.00	8	5,368	0.15%
2020/10/29	7	126.14	10	126.45	127.00	-3	5,308	-0.06%
2020/10/28	7	128.07	3	128.50	128.00	4	5,353	0.07%
2020/10/27	4	129.63	2	130.25	130.00	2	5,379	0.04%
2020/10/26	15	131.50	0	0.00	131.50	15	5,405	0.28%
2020/10/23	8	132.88	14	135.00	132.50	-6	5,498	-0.11%
2020/10/22	5	134.60	2	134.50	134.50	3	5,518	0.05%
2020/10/21	20	135.00	20	134.25	133.50	0	5,508	0.00%
2020/10/20	34	135.53	19	135.39	135.00	15	5,471	0.27%
2020/10/19	17	136.26	46	136.17	137.50	-29	5,339	-0.54%
2020/10/16	2	126.75	2	127.00	126.00	0	5,140	0.00%
2020/10/15	24	126.81	2	126.00	126.00	22	5,175	0.43%
2020/10/14	1	129.00	1	130.00	129.00	0	5,135	0.00%
2020/10/13	9	130.06	8	130.31	129.00	1	5,157	0.02%
2020/10/12	9	128.67	5	128.00	128.00	4	5,156	0.08%
2020/10/08	1	131.00	1	132.50	131.50	0	5,193	0.00%
2020/10/07	26	132.00	3	132.00	131.00	23	5,249	0.44%
2020/10/06	30	131.87	18	130.39	132.50	12	5,297	0.23%
2020/10/05	26	125.27	6	126.92	127.00	20	5,315	0.38%
2020/09/30	1	126.00	2	126.50	126.00	-1	5,496	-0.02%
2020/09/29	3	125.00	2	125.25	125.50	1	5,604	0.02%
2020/09/28	5	127.30	5	127.40	125.00	0	5,731	0.00%
2020/09/25	37	125.35	9	124.39	123.00	28	5,791	0.48%
2020/09/24	12	126.04	19	128.21	125.00	-7	5,843	-0.12%
2020/09/23	3	131.83	5	131.50	131.50	-2	5,832	-0.03%
2020/09/22	2	133.00	2	133.00	131.50	0	5,906	0.00%
2020/09/21	11	135.00	11	135.14	133.50	0	5,991	0.00%
2020/09/18	3	131.83	3	133.83	134.50	0	6,094	0.00%
2020/09/17	3	131.67	0	0.00	132.00	3	6,121	0.05%
2020/09/16	9	133.00	14	133.21	134.50	-5	6,221	-0.08%
2020/09/15	5	128.60	4	129.88	129.00	1	6,160	0.02%
2020/09/14	9	128.00	23	129.04	129.00	-14	6,224	-0.22%
2020/09/11	2	123.25	2	123.50	123.00	0	6,211	0.00%
2020/09/09	5	120.90	6	121.33	121.00	-1	6,258	-0.02%
2020/09/08	3	122.67	1	123.00	123.00	2	6,316	0.03%
2020/09/07	6	124.83	3	124.33	123.50	3	6,366	0.05%
2020/09/04	6	127.25	18	125.92	128.00	-12	6,389	-0.19%
2020/09/03	7	127.71	9	128.22	126.00	-2	6,406	-0.03%
2020/09/02	12	126.21	6	126.67	127.50	6	6,451	0.09%
2020/09/01	5	124.00	1	125.00	123.50	4	6,511	0.06%
2020/08/31	7	125.64	7	123.86	123.00	0	6,496	0.00%
2020/08/28	5	124.90	3	125.50	124.50	2	6,541	0.03%
2020/08/27	5	127.10	3	128.83	125.50	2	6,668	0.03%
2020/08/26	7	128.29	2	129.00	129.00	5	6,832	0.07%
2020/08/25	6	126.75	2	126.50	127.00	4	6,932	0.06%
2020/08/24	1	127.50	3	128.00	128.00	-2	6,956	-0.03%
2020/08/21	7	126.43	3	126.67	129.50	4	6,970	0.06%
2020/08/20	17	125.94	27	124.52	124.00	-10	6,994	-0.14%
2020/08/19	2	132.75	4	133.75	132.50	-2	7,028	-0.03%
2020/08/18	6	132.42	2	132.75	132.00	4	7,053	0.06%
2020/08/17	8	136.44	0	0.00	136.00	8	7,097	0.11%
2020/08/14	2	136.00	6	134.75	135.50	-4	7,146	-0.06%
2020/08/13	7	138.00	8	135.75	134.50	-1	7,187	-0.01%
2020/08/12	4	137.75	5	138.30	137.00	-1	7,162	-0.01%
2020/08/11	9	139.83	9	140.28	139.00	0	7,184	0.00%
2020/08/10	5	143.30	32	146.23	144.00	-27	7,157	-0.38%
2020/08/07	81	147.47	72	149.17	146.50	9	7,138	0.13%
2020/08/06	20	144.30	141	144.05	145.00	-121	7,004	-1.73%	大賣/鉅額交易
2020/08/05	13	137.65	22	138.27	140.00	-9	6,901	-0.13%
2020/08/04	7	130.50	7	130.79	131.50	0	6,897	0.00%
2020/08/03	11	131.50	6	131.25	130.00	5	6,959	0.07%
2020/07/31	16	135.66	18	135.94	135.00	-2	7,039	-0.03%
2020/07/30	6	134.50	7	135.36	135.50	-1	7,207	-0.01%
2020/07/29	11	131.14	12	131.42	134.50	-1	7,397	-0.01%
2020/07/28	6	131.92	12	132.21	132.50	-6	7,439	-0.08%
2020/07/27	3	128.33	2	129.00	128.00	1	7,514	0.01%
2020/07/24	1	128.00	0	0.00	127.50	1	7,597	0.01%
2020/07/23	5	130.10	5	130.00	130.00	0	7,617	0.00%
2020/07/22	6	131.83	8	131.50	131.50	-2	7,634	-0.03%
2020/07/21	1	134.00	7	134.29	133.50	-6	7,740	-0.08%
2020/07/20	4	129.88	5	130.70	131.00	-1	7,727	-0.01%
2020/07/17	14	130.93	17	130.88	130.50	-3	7,763	-0.04%
2020/07/16	142	133.90	14	133.71	131.50	128	7,786	1.64%	大買/鉅額交易
2020/07/15	16	136.69	8	136.75	133.50	8	7,790	0.10%
2020/07/14	13	135.77	6	136.08	135.00	7	7,906	0.09%
2020/07/13	14	133.82	144	135.88	135.50	-130	7,949	-1.64%	大賣/鉅額交易
2020/07/10	28	133.91	28	134.38	132.50	0	7,985	0.00%
2020/07/09	78	141.06	39	140.77	139.00	39	8,096	0.48%
2020/07/08	2	135.25	4	136.88	136.50	-2	7,985	-0.03%
2020/07/07	5	135.50	10	137.35	137.00	-5	7,937	-0.06%
2020/07/06	134	137.50	6	137.25	138.00	128	7,951	1.61%	大買/鉅額交易
2020/07/03	20	133.18	21	133.76	135.00	-1	8,099	-0.01%
2020/07/02	4	133.63	4	133.50	133.50	0	8,143	0.00%
2020/07/01	12	131.92	8	132.44	132.50	4	8,184	0.05%
2020/06/30	2	128.25	2	127.75	128.50	0	8,145	0.00%
2020/06/29	18	128.83	1	127.50	127.50	17	8,153	0.21%
2020/06/24	1	133.00	4	133.75	133.50	-3	8,101	-0.04%
2020/06/23	17	131.71	13	132.31	132.00	4	8,172	0.05%
2020/06/22	12	135.17	9	134.39	134.00	3	8,207	0.04%
2020/06/19	16	135.47	58	136.77	137.00	-42	8,279	-0.51%
2020/06/18	8	133.31	12	134.13	134.50	-4	8,255	-0.05%
2020/06/17	50	133.07	2	132.50	132.00	48	8,226	0.58%
2020/06/16	7	133.64	10	134.30	134.00	-3	8,542	-0.04%
2020/06/15	18	131.28	14	132.32	132.00	4	8,612	0.05%
2020/06/12	4	132.38	8	129.81	133.50	-4	8,691	-0.05%
2020/06/11	14	134.29	22	132.95	131.50	-8	8,805	-0.09%
2020/06/10	5	136.20	10	135.80	135.50	-5	8,923	-0.06%
2020/06/09	50	134.40	57	135.83	138.00	-7	8,899	-0.08%
2020/06/08	33	132.27	45	132.76	133.00	-12	8,923	-0.13%
2020/06/05	7	129.79	4	130.13	129.50	3	8,981	0.03%
2020/06/04	14	130.61	18	131.14	131.50	-4	9,002	-0.04%
2020/06/03	23	129.22	20	129.43	129.00	3	8,934	0.03%
2020/06/02	27	125.83	36	126.08	125.00	-9	8,859	-0.10%
2020/06/01	6	121.33	21	122.64	123.00	-15	8,719	-0.17%
2020/05/29	6	117.50	0	0.00	119.50	6	8,688	0.07%
2020/05/28	9	119.67	19	119.79	117.50	-10	8,692	-0.12%
2020/05/27	7	120.14	10	120.90	119.00	-3	8,717	-0.03%
2020/05/26	35	120.60	37	120.80	121.00	-2	8,710	-0.02%
2020/05/25	1	117.00	5	116.00	117.00	-4	8,559	-0.05%
2020/05/22	11	113.64	10	115.70	112.00	1	8,527	0.01%
2020/05/21	4	115.75	7	115.64	116.00	-3	8,422	-0.04%
2020/05/20	13	113.08	8	113.31	113.00	5	8,377	0.06%
2020/05/19	8	110.13	15	109.40	109.00	-7	8,333	-0.08%
2020/05/18	5	109.30	6	110.08	108.50	-1	8,286	-0.01%
2020/05/15	9	112.89	16	114.34	113.50	-7	8,304	-0.08%
2020/05/14	19	116.63	10.3	115.62	113.50	8.7	8,253	0.11%
2020/05/13	5	116.30	8	116.56	117.50	-3	8,232	-0.04%
2020/05/12	28.3	117.89	9	118.89	117.00	19.3	8,357	0.23%
2020/05/11	48	121.34	39	121.71	118.00	9	8,262	0.11%
2020/05/08	26	117.94	13	118.12	117.00	13	8,120	0.16%
2020/05/07	23	118.39	18	118.89	117.00	5	8,064	0.06%
2020/05/06	31	115.44	37	116.85	119.00	-6	7,936	-0.08%
2020/05/05	81	111.35	88	112.07	113.00	-7	7,753	-0.09%
2020/05/04	15	104.77	14	105.50	106.00	1	7,540	0.01%
2020/04/30	39	106.42	49	107.02	108.00	-10	7,465	-0.13%
2020/04/29	7	103.93	14	103.39	104.00	-7	7,406	-0.09%
2020/04/28	8	99.99	3	100.50	101.00	5	7,369	0.07%
2020/04/27	2	100.25	13	101.65	102.00	-11	7,301	-0.15%
2020/04/24	13	98.84	7	99.44	99.30	6	7,231	0.08%
2020/04/23	17	100.85	3	101.00	101.00	14	7,067	0.20%
2020/04/22	10	98.82	0	0.00	100.00	10	7,041	0.14%
2020/04/21	23	100.91	24	102.07	100.00	-1	7,007	-0.01%
2020/04/20	2	102.25	1	102.50	102.00	1	6,917	0.01%
2020/04/17	12	105.29	20	104.55	102.50	-8	6,889	-0.12%
2020/04/16	9	103.33	2	102.75	102.00	7	6,745	0.10%
2020/04/15	3	103.67	27	103.04	102.00	-24	6,702	-0.36%
2020/04/14	34	101.06	32	101.89	103.50	2	6,747	0.03%
2020/04/13	12	96.29	2	96.55	95.20	10	6,553	0.15%
2020/04/10	7	96.91	5	96.88	96.80	2	6,530	0.03%
2020/04/09	17	100.44	12	99.33	98.00	5	6,512	0.08%
2020/04/08	23	97.04	110	99.19	99.90	-87	6,356	-1.37%	大賣/
2020/04/07	79	91.12	4	91.35	91.30	75	6,116	1.23%
2020/04/06	31	89.32	15	89.67	90.30	16	5,958	0.27%
2020/04/01	6	92.28	2	91.25	91.00	4	5,831	0.07%
2020/03/31	7	93.24	17	93.04	93.00	-10	5,787	-0.17%
2020/03/30	11	89.85	0	0.00	91.10	11	5,670	0.19%
2020/03/27	15	93.67	14	94.64	93.00	1	5,581	0.02%
2020/03/26	17	90.28	26	89.20	90.90	-9	5,468	-0.16%
2020/03/25	26	87.35	6	87.20	86.80	20	5,371	0.37%
2020/03/24	14	80.14	30	80.23	81.10	-16	5,344	-0.30%
2020/03/23	10	75.55	6	76.38	75.50	4	5,288	0.08%
2020/03/20	15	76.87	5	78.86	78.50	10	5,274	0.19%
2020/03/19	9	74.08	10	73.60	73.00	-1	4,973	-0.02%
2020/03/18	17	82.70	25	83.35	81.10	-8	4,889	-0.16%
2020/03/17	12	84.09	10	81.18	79.20	2	4,774	0.04%
2020/03/16	9	91.51	11	90.73	87.80	-2	4,608	-0.04%
2020/03/13	5	91.40	2	92.10	91.40	3	4,484	0.07%
2020/03/12	20	106.18	18	103.19	101.50	2	4,455	0.04%
2020/03/11	29	117.33	25	118.20	112.50	4	4,343	0.09%
2020/03/09	12	113.92	7	113.14	112.00	5	4,238	0.12%
2020/03/06	8	118.88	2	120.50	118.50	6	4,197	0.14%
2020/03/05	2	122.50	2	121.00	122.00	0	4,184	0.00%
2020/03/04	6	121.08	6	120.58	121.00	0	4,174	0.00%
2020/03/03	6	121.50	9	121.89	121.00	-3	4,120	-0.07%
2020/03/02	5	115.40	7	117.43	118.00	-2	4,047	-0.05%
2020/02/27	5	116.40	3	115.50	115.50	2	4,021	0.05%
2020/02/26	4	119.50	0	0.00	119.00	4	3,960	0.10%
2020/02/25	5	123.20	6	121.92	123.50	-1	3,929	-0.03%
2020/02/24	4	119.25	1	121.00	119.50	3	3,970	0.08%
2020/02/21	1	123.00	2	123.75	123.00	-1	4,004	-0.02%
2020/02/20	0	0.00	2	123.75	123.00	-2	4,012	-0.05%
2020/02/19	0	0.00	1	123.00	123.00	-1	4,012	-0.02%
2020/02/18	4	123.13	2	122.75	122.00	2	4,032	0.05%
2020/02/17	7	123.86	3	124.33	123.00	4	4,247	0.09%
2020/02/14	3	129.00	3	129.17	128.50	0	4,453	0.00%
2020/02/13	4	127.13	3	127.50	127.00	1	4,607	0.02%
2020/02/12	18	130.25	13	130.65	127.00	5	4,606	0.11%
2020/02/10	11	121.00	12	116.83	122.00	-1	4,467	-0.02%
2020/02/07	1	120.00	1	120.50	121.00	0	4,546	0.00%
2020/02/06	0	0.00	24	121.63	122.50	-24	4,536	-0.53%
2020/02/05	1	122.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	6	122.75	10	123.00	124.50	-4	4,547	-0.09%
2020/02/03	3	118.00	4	119.75	120.50	-1	4,677	-0.02%
2020/01/31	4	119.00	15	118.77	119.50	-11	4,683	-0.23%
2020/01/30	6	121.92	1	121.50	121.50	5	4,671	0.11%
2020/01/20	2	134.25	0	0.00	134.50	2	4,703	0.04%
2020/01/16	1	137.00	1	137.00	137.00	0	4,881	0.00%
2020/01/15	3	136.17	3	137.00	136.00	0	4,998	0.00%
2020/01/14	9	136.44	1	136.50	136.00	8	5,093	0.16%
2020/01/13	1	137.50	5	137.00	138.00	-4	5,167	-0.08%
2020/01/10	3	134.83	1	135.50	135.00	2	5,290	0.04%
2020/01/09	5	133.50	7	135.29	136.00	-2	5,351	-0.04%
2020/01/08	3	130.17	3	130.50	130.00	0	5,482	0.00%
2020/01/07	19.8	132.67	11	133.09	131.50	8.8	5,513	0.16%
2020/01/06	1.3	142.00	0	0.00	142.00	1.3	5,517	0.02%
2020/01/03	4	147.25	4	148.13	147.00	0	5,539	0.00%
2020/01/02	6	147.83	9	147.50	146.50	-3	5,619	-0.05%
2019/12/31	1	144.00	0	0.00	143.00	1	5,656	0.02%
2019/12/30	1	143.50	2	143.50	142.00	-1	5,655	-0.02%
2019/12/27	1	141.00	6	141.92	142.00	-5	5,712	-0.09%
2019/12/26	0	0.00	3	141.00	141.00	-3	5,844	-0.05%
2019/12/25	1	140.50	2	140.50	140.50	-1	5,946	-0.02%
2019/12/20	1	135.50	2	138.75	139.50	-1	6,035	-0.02%
2019/12/19	7	137.57	3	137.50	137.00	4	6,037	0.07%
2019/12/18	18	143.83	25	143.74	141.50	-7	6,000	-0.12%
2019/12/17	3	140.50	8	140.19	141.00	-5	5,987	-0.08%
2019/12/16	7	136.43	3	136.50	136.50	4	6,004	0.07%
2019/12/13	8	136.19	2	137.00	136.00	6	6,102	0.10%
2019/12/12	16	137.69	13	137.92	139.00	3	6,160	0.05%
2019/12/11	17	138.97	10	139.85	136.50	7	6,151	0.11%
2019/12/10	5	138.00	3	138.00	138.50	2	6,206	0.03%
2019/12/09	20	137.95	24	136.60	136.50	-4	6,242	-0.06%
2019/12/06	8	134.75	7	134.14	134.00	1	6,364	0.02%
2019/12/05	4	133.50	1	134.00	133.00	3	6,431	0.05%
2019/12/04	10	137.45	9	137.56	135.00	1	6,443	0.02%
2019/12/03	1	135.00	1	133.00	133.00	0	6,417	0.00%
2019/12/02	5	133.20	6	131.75	134.50	-1	6,441	-0.02%
2019/11/29	4	132.50	2	133.25	134.50	2	6,438	0.03%
2019/11/28	1	138.50	1	137.00	137.00	0	6,447	0.00%
2019/11/27	3	138.83	1	138.50	138.50	2	6,511	0.03%
2019/11/25	1	137.50	0	0.00	137.00	1	6,529	0.02%
2019/11/22	3	137.50	1	136.50	136.50	2	6,716	0.03%
2019/11/21	3	137.00	3	138.17	139.00	0	6,770	0.00%
2019/11/20	31	139.24	31	139.84	139.50	0	6,780	0.00%
2019/11/19	12	140.88	13	139.62	140.00	-1	6,867	-0.01%
2019/11/18	8	139.94	9	140.06	141.00	-1	6,901	-0.01%
2019/11/15	1	140.00	1	140.00	138.00	0	6,955	0.00%
2019/11/14	39	137.28	42	137.29	139.50	-3	6,980	-0.04%
2019/11/13	40	142.65	28	142.79	139.00	12	6,864	0.17%
2019/11/12	20	152.95	23	152.35	153.00	-3	6,719	-0.04%
2019/11/11	3	145.00	3	146.17	144.00	0	6,880	0.00%
2019/11/08	2	146.25	1	147.00	147.50	1	6,920	0.01%
2019/11/07	5	146.10	9	146.56	148.00	-4	6,959	-0.06%
2019/11/06	37	147.27	12	146.25	145.00	25	7,017	0.36%
2019/11/05	4	147.38	6	146.92	147.50	-2	6,944	-0.03%
2019/11/04	2	144.75	10	144.80	146.00	-8	6,984	-0.11%
2019/11/01	6	144.92	5	144.80	146.50	1	7,012	0.01%
2019/10/31	17	143.06	14	143.75	145.00	3	7,236	0.04%
2019/10/30	8	147.13	9	147.33	148.50	-1	7,201	-0.01%
2019/10/29	9	145.28	7	143.64	144.00	2	7,342	0.03%
2019/10/28	14	147.29	15	148.00	147.50	-1	7,266	-0.01%
2019/10/25	8	145.56	8	145.94	145.00	0	7,201	0.00%
2019/10/24	24	141.04	24	142.69	144.50	0	7,147	0.00%
2019/10/23	8	138.13	12	137.71	138.00	-4	7,109	-0.06%
2019/10/22	16	138.41	23	138.78	139.50	-7	7,049	-0.10%
2019/10/21	4	134.75	3	135.67	135.50	1	6,986	0.01%
2019/10/18	6	133.25	8	133.69	134.50	-2	6,974	-0.03%
2019/10/17	6	130.25	5	130.00	131.00	1	6,998	0.01%
2019/10/16	7	127.64	18	128.36	127.00	-11	7,007	-0.16%
2019/10/15	17	125.29	14	126.36	124.00	3	7,095	0.04%
2019/10/14	13	125.27	9	125.11	124.00	4	7,135	0.06%
2019/10/09	3	119.50	10	119.20	119.00	-7	7,008	-0.10%
2019/10/08	3	120.83	13	121.12	121.00	-10	7,037	-0.14%
2019/10/07	7	118.57	6	118.67	119.50	1	7,006	0.01%
2019/10/04	0	0.00	2	115.50	116.00	-2	6,970	-0.03%
2019/10/03	4	114.50	1	115.00	114.00	3	6,984	0.04%
2019/10/02	18	118.31	17	119.82	117.00	1	6,969	0.01%
2019/10/01	17	115.94	24	116.33	117.50	-7	6,873	-0.10%
2019/09/27	4	112.88	56	112.44	111.00	-52	6,828	-0.76%
2019/09/26	2	115.50	120	115.50	115.00	-118	6,812	-1.73%	大賣/鉅額交易
2019/09/25	1	115.50	0	0.00	115.50	1	6,829	0.01%
2019/09/24	9	118.17	8	118.50	116.00	1	6,898	0.01%
2019/09/23	6	117.58	4	117.25	117.50	2	6,891	0.03%
2019/09/20	3	115.50	1	115.50	115.00	2	6,912	0.03%
2019/09/19	1	116.50	0	0.00	115.50	1	6,823	0.01%
2019/09/18	3	115.83	5	115.80	115.00	-2	6,771	-0.03%
2019/09/17	4	112.25	2	112.25	112.50	2	6,653	0.03%
2019/09/16	97	111.46	3	110.83	112.00	94	6,576	1.43%
2019/09/12	4	112.25	2	112.50	111.50	2	6,584	0.03%
2019/09/11	3	111.00	2	110.50	110.50	1	6,562	0.02%
2019/09/10	10	109.40	11.5	109.48	112.00	-1.5	6,519	-0.02%
2019/09/09	2	114.25	1	114.00	113.00	1	6,341	0.02%
2019/09/06	22	117.59	24	116.60	116.50	-2	6,271	-0.03%
2019/09/05	1	119.50	5	119.40	119.50	-4	6,246	-0.06%
2019/09/04	10	118.60	4	118.13	117.50	6	6,290	0.10%
2019/09/03	9	117.28	8	117.19	116.00	1	6,360	0.02%
2019/09/02	4	116.75	6	118.25	118.50	-2	6,391	-0.03%
2019/08/30	6	117.42	4	117.00	116.00	2	6,377	0.03%
2019/08/29	1	115.00	1	116.00	115.00	0	6,455	0.00%
2019/08/28	15	117.07	9	116.72	115.00	6	6,463	0.09%
2019/08/27	10	119.25	7	119.86	118.00	3	6,494	0.05%
2019/08/26	2	117.75	3	117.17	117.00	-1	6,408	-0.02%
2019/08/23	17	122.68	17	123.18	122.00	0	6,355	0.00%
2019/08/22	95	119.76	19	123.95	123.00	76	6,351	1.20%
2019/08/21	4	119.50	4	118.50	119.00	0	6,220	0.00%
2019/08/19	7	119.07	6	118.50	119.00	1	6,216	0.02%
2019/08/16	51	118.60	40	116.23	116.00	11	6,180	0.18%
2019/08/15	8	116.56	7	117.36	117.50	1	6,140	0.02%
2019/08/14	14	117.00	33	115.98	119.50	-19	6,084	-0.31%
2019/08/13	9	106.89	21	108.43	109.00	-12	5,821	-0.21%
2019/08/12	6	107.33	8	107.31	106.00	-2	5,877	-0.03%
2019/08/08	8	104.50	18	105.72	106.00	-10	5,951	-0.17%
2019/08/07	8	103.25	8	104.00	102.50	0	5,980	0.00%
2019/08/06	5	99.24	6	99.62	102.00	-1	6,038	-0.02%
2019/08/05	3	101.67	4	101.63	101.00	-1	6,070	-0.02%
2019/08/02	53	104.25	47	102.31	102.00	6	6,134	0.10%
2019/08/01	38	111.97	26	111.00	111.00	12	5,967	0.20%
2019/07/31	26	115.65	26	115.92	114.00	0	5,892	0.00%
2019/07/30	10	111.20	10	111.40	112.00	0	5,755	0.00%
2019/07/29	10	115.50	11	116.23	112.50	-1	5,753	-0.02%
2019/07/26	11	114.64	0	0.00	113.50	11	5,847	0.19%
2019/07/25	11	114.91	11	116.23	116.00	0	5,875	0.00%
2019/07/24	3	114.67	1	116.50	115.00	2	5,900	0.03%
2019/07/23	9	116.00	1	116.00	115.50	8	5,918	0.14%
2019/07/22	4	115.75	3	116.00	116.00	1	5,931	0.02%
2019/07/19	9	114.39	10	115.45	114.50	-1	5,928	-0.02%
2019/07/18	2	112.50	2	113.00	111.50	0	5,934	0.00%
2019/07/17	46	114.27	54	110.66	114.50	-8	5,894	-0.14%
2019/07/16	47	107.55	49	108.66	107.50	-2	5,711	-0.04%
2019/07/15	7	104.43	3	103.17	105.00	4	5,645	0.07%
2019/07/12	22	104.39	24	105.60	104.50	-2	5,696	-0.04%
2019/07/11	6	104.58	8	104.81	104.00	-2	5,781	-0.03%
2019/07/10	4	100.63	6	101.75	100.50	-2	5,864	-0.03%
2019/07/09	2	98.00	4	98.05	98.70	-2	5,931	-0.03%
2019/07/08	3	99.73	0	0.00	99.30	3	6,245	0.05%
2019/07/05	0	0.00	1	104.00	104.50	-1	6,347	-0.02%
2019/07/03	1	104.50	0	0.00	106.00	1	6,767	0.01%
2019/07/02	11	106.14	15	106.27	105.50	-4	7,158	-0.06%
2019/07/01	6	105.50	6	105.67	106.50	0	7,287	0.00%
2019/06/28	3	102.17	5	100.58	99.40	-2	7,432	-0.03%
2019/06/27	1	101.00	3	100.73	101.50	-2	7,663	-0.03%
2019/06/26	1	97.50	0	0.00	97.90	1	7,805	0.01%
2019/06/25	0	0.00	2	98.40	97.70	-2	7,874	-0.03%
2019/06/24	2	98.55	3	98.67	98.50	-1	8,060	-0.01%
2019/06/21	8	99.90	5	99.20	97.30	3	8,117	0.04%
2019/06/20	1	100.50	1	101.50	100.00	0	8,122	0.00%
2019/06/19	0	0.00	1	98.00	99.50	-1	8,137	-0.01%
2019/06/17	6	96.02	6	95.98	96.10	0	8,120	0.00%
2019/06/14	1	96.10	1	96.20	94.60	0	8,272	0.00%
2019/06/13	7	97.57	2	97.15	96.10	5	8,280	0.06%
2019/06/12	5	96.36	8	95.59	96.80	-3	8,267	-0.04%
2019/06/11	9	96.21	6	96.88	96.10	3	8,265	0.04%
2019/06/06	5	94.06	7	93.69	93.20	-2	8,255	-0.02%
2019/06/05	25	93.45	29	93.96	95.80	-4	8,264	-0.05%
2019/06/04	2	90.50	1	91.30	90.30	1	8,202	0.01%
2019/06/03	4	89.98	11	89.89	90.80	-7	8,211	-0.09%
2019/05/31	12	91.33	5	92.38	92.60	7	8,161	0.09%
2019/05/30	4	90.48	3	90.87	90.00	1	8,123	0.01%
2019/05/29	7	89.04	7	89.50	90.10	0	8,178	0.00%
2019/05/28	3	90.50	3	90.83	89.70	0	8,236	0.00%
2019/05/23	7	88.19	9	88.66	88.80	-2	8,590	-0.02%
2019/05/22	10	91.00	14	91.34	91.30	-4	8,601	-0.05%
2019/05/21	9	90.06	1	90.20	91.20	8	8,637	0.09%
2019/05/20	7	89.41	8	90.04	89.60	-1	8,578	-0.01%
2019/05/17	15	89.53	15	88.81	87.80	0	8,548	0.00%
2019/05/16	15	94.38	16	95.66	94.50	-1	8,525	-0.01%
2019/05/15	29	98.94	23	100.34	98.40	6	8,422	0.07%
2019/05/14	39	98.73	33	99.20	99.00	6	8,338	0.07%
2019/05/13	20	101.50	22	101.89	100.50	-2	8,317	-0.02%
2019/05/10	48	106.96	50	104.67	104.00	-2	8,280	-0.02%
2019/05/09	39	106.63	40	107.54	108.00	-1	8,283	-0.01%
2019/05/08	39	111.23	33	111.80	111.50	6	8,253	0.07%
2019/05/07	3	109.17	7	111.36	112.00	-4	8,201	-0.05%
2019/05/06	1	106.00	7	108.43	109.00	-6	8,192	-0.07%
2019/05/03	6	110.50	8	112.13	111.00	-2	8,201	-0.02%
2019/05/02	6	110.00	3	108.00	108.00	3	8,118	0.04%
2019/04/30	3	107.83	4	107.50	110.50	-1	8,106	-0.01%
2019/04/29	17	109.18	18	108.22	108.00	-1	8,060	-0.01%
2019/04/26	2	110.50	3	110.83	110.00	-1	8,059	-0.01%
2019/04/25	6	112.17	13	112.54	113.00	-7	8,029	-0.09%
2019/04/24	11	108.59	7	109.21	109.00	4	8,007	0.05%
2019/04/23	5	113.30	2	113.50	112.50	3	7,893	0.04%
2019/04/22	3	114.33	6	115.08	114.00	-3	7,880	-0.04%
2019/04/19	5	110.70	32	109.11	110.00	-27	7,837	-0.34%
2019/04/18	10	112.00	11	110.32	109.50	-1	7,884	-0.01%
2019/04/17	5	111.10	13	112.08	112.50	-8	7,867	-0.10%
2019/04/16	23	112.26	16	112.97	109.00	7	7,771	0.09%
2019/04/15	18	109.50	12	109.92	109.50	6	7,665	0.08%
2019/04/12	30	108.83	9	107.61	108.50	21	7,641	0.27%
2019/04/11	10	103.40	5	103.40	103.00	5	7,484	0.07%
2019/04/10	7	102.14	4	102.38	102.50	3	7,360	0.04%
2019/04/09	7	104.07	19	105.39	102.00	-12	7,153	-0.17%
2019/04/08	8	102.58	11	100.54	103.00	-3	6,900	-0.04%
2019/04/03	4	97.08	5	97.68	95.60	-1	6,502	-0.02%
2019/04/02	35	94.43	34	95.31	96.00	1	6,381	0.02%
2019/04/01	28	94.40	27	94.70	94.00	1	6,138	0.02%
2019/03/29	12	95.29	5	95.52	95.70	7	5,878	0.12%
2019/03/28	2	93.75	6	93.27	93.60	-4	5,710	-0.07%
2019/03/27	14	93.96	7	94.17	93.10	7	5,667	0.12%
2019/03/26	2	92.15	2	92.35	92.00	0	5,511	0.00%
2019/03/25	3	90.03	2	89.60	90.40	1	5,522	0.02%
2019/03/22	4	91.85	2	92.00	91.70	2	5,520	0.04%
2019/03/21	3	91.57	1	91.80	91.70	2	5,556	0.04%
2019/03/20	5	92.84	1	92.00	91.70	4	5,720	0.07%
2019/03/19	8	92.40	13	92.53	92.90	-5	5,727	-0.09%
2019/03/15	0	0.00	6	90.32	89.40	-6	5,660	-0.11%
2019/03/14	6	90.02	0	0.00	89.30	6	5,734	0.10%
2019/03/13	23	90.70	27	90.55	91.50	-4	5,788	-0.07%
2019/03/12	8	90.33	11	90.11	90.00	-3	5,770	-0.05%
2019/03/11	3	88.37	2	88.75	88.10	1	5,822	0.02%
2019/03/08	2	89.50	10	89.23	89.50	-8	5,964	-0.13%
2019/03/07	3	87.83	4	88.70	87.80	-1	6,014	-0.02%
2019/03/06	2	88.05	3	88.40	88.70	-1	6,117	-0.02%
2019/03/05	3	87.43	2	88.00	87.10	1	6,202	0.02%
2019/03/04	3	88.67	2	89.00	88.30	1	6,260	0.02%
2019/02/27	7	88.86	5	89.30	89.40	2	6,218	0.03%
2019/02/26	30	92.71	27	92.79	91.50	3	6,140	0.05%
2019/02/25	2	89.10	1	89.90	89.50	1	5,877	0.02%
2019/02/22	0	0.00	4	87.00	87.10	-4	5,869	-0.07%
2019/02/21	2	86.80	15	87.00	86.60	-13	5,903	-0.22%
2019/02/20	21	88.37	9	88.38	88.20	12	6,000	0.20%
2019/02/19	2	85.65	0	0.00	85.50	2	6,061	0.03%
2019/02/18	0	0.00	1	85.30	84.60	-1	6,349	-0.02%
2019/02/15	2	84.25	5	84.84	84.80	-3	6,629	-0.05%
2019/02/14	0	0.00	1	82.70	83.00	-1	6,742	-0.01%
2019/02/13	0	0.00	4	82.63	82.60	-4	6,729	-0.06%
2019/02/12	0	0.00	8	83.60	82.50	-8	6,730	-0.12%
2019/02/11	0	0.00	2	80.90	81.40	-2	6,679	-0.03%
2019/01/30	1	80.10	11	79.40	79.00	-10	6,682	-0.15%
2019/01/29	1	76.50	1	77.30	77.40	0	6,606	0.00%
2019/01/28	2	78.45	1	78.60	78.70	1	6,608	0.02%
2019/01/25	13	79.20	17	78.76	79.20	-4	6,661	-0.06%
2019/01/24	5	76.92	2	76.10	76.40	3	6,656	0.05%
2019/01/23	12	77.08	11	77.41	78.40	1	6,732	0.01%
2019/01/22	17	77.11	1	77.30	77.80	16	6,717	0.24%
2019/01/21	7	76.63	0	0.00	76.70	7	6,693	0.10%
2019/01/18	0	0.00	4	75.50	76.70	-4	6,705	-0.06%
2019/01/17	4	73.93	0	0.00	73.70	4	6,666	0.06%
2019/01/15	4	74.30	5	74.46	74.70	-1	6,644	-0.02%
2019/01/14	13	72.88	0	0.00	72.10	13	6,641	0.20%
2019/01/11	11	74.92	12	74.93	75.40	-1	6,639	-0.02%
2019/01/10	9	73.82	9	73.19	74.10	0	6,654	0.00%
2019/01/09	1	73.70	1	73.80	73.80	0	6,598	0.00%
2019/01/08	1	74.10	1	73.90	74.30	0	6,609	0.00%
2019/01/07	6	75.17	11	75.22	75.10	-5	6,604	-0.08%
2019/01/04	4	73.45	8	73.61	73.60	-4	6,564	-0.06%
2019/01/03	13	73.80	5	74.66	72.90	8	6,555	0.12%
2019/01/02	1	80.20	1	79.30	78.90	0	6,494	0.00%
2018/12/28	1	79.40	1	80.70	80.20	0	6,517	0.00%
2018/12/27	0	0.00	2	79.65	80.30	-2	6,561	-0.03%
2018/12/25	1	78.60	4	78.43	78.30	-3	6,576	-0.05%
2018/12/24	1	81.50	0	0.00	81.40	1	6,589	0.02%
2018/12/22	5	80.78	5	81.46	81.40	0	6,618	0.00%
2018/12/21	2	82.00	3	81.97	82.60	-1	6,663	-0.02%
2018/12/20	1	81.10	3	81.50	81.90	-2	6,690	-0.03%
2018/12/19	1	82.40	2	82.85	82.50	-1	6,692	-0.01%
2018/12/18	0	0.00	1	83.00	83.00	-1	6,708	-0.01%
2018/12/17	2	82.10	1	81.50	81.50	1	6,708	0.01%
2018/12/14	2	83.60	1	82.40	82.40	1	6,780	0.01%
2018/12/13	4	84.33	7	84.00	84.50	-3	6,835	-0.04%
2018/12/12	2	81.10	2	81.65	81.90	0	6,997	0.00%
2018/12/11	2	79.50	3	80.10	79.10	-1	7,019	-0.01%
2018/12/10	3	79.90	3	78.97	80.30	0	7,021	0.00%
2018/12/07	15	81.76	16	81.63	79.90	-1	7,029	-0.01%
2018/12/06	10	79.85	8	79.56	80.60	2	7,042	0.03%
2018/12/05	3	80.50	3	80.40	80.10	0	7,023	0.00%
2018/12/04	11	82.94	16	82.60	82.70	-5	7,131	-0.07%
2018/12/03	20	81.05	55	80.28	81.90	-35	7,074	-0.49%
2018/11/30	11	79.22	23	79.10	78.30	-12	6,936	-0.17%
2018/11/29	1	79.80	5	79.26	79.20	-4	6,845	-0.06%
2018/11/28	3	78.47	28	77.34	78.80	-25	6,733	-0.37%
2018/11/27	5	76.14	30	76.11	76.60	-25	6,683	-0.37%
2018/11/26	17	75.45	3	74.93	74.60	14	6,621	0.21%
2018/11/23	7	73.87	8	73.95	75.30	-1	6,823	-0.01%
2018/11/22	5	75.88	1	75.70	75.00	4	6,906	0.06%
2018/11/21	4	77.05	5	76.10	77.40	-1	6,980	-0.01%
2018/11/20	13	76.49	5	76.72	76.50	8	6,924	0.12%
2018/11/19	6	78.03	8	78.39	78.10	-2	6,854	-0.03%
2018/11/16	2	78.45	16	78.32	78.40	-14	6,724	-0.21%
2018/11/15	8	77.25	8	76.89	77.50	0	6,608	0.00%
2018/11/14	29	75.43	30	74.56	76.50	-1	6,318	-0.02%
2018/11/13	24	70.30	23	71.03	72.60	1	6,119	0.02%
2018/11/12	0	0.00	4	67.90	68.30	-4	6,028	-0.07%
2018/11/09	3	69.07	1	69.20	69.20	2	6,143	0.03%
2018/11/08	0	0.00	1	67.00	68.00	-1	6,344	-0.02%
2018/11/07	9	67.16	8	66.34	67.50	1	6,581	0.02%
2018/11/06	2	68.90	3	68.07	68.00	-1	6,766	-0.01%
2018/11/05	3	69.20	16	69.38	68.40	-13	6,747	-0.19%
2018/11/02	22	71.44	10	71.35	71.10	12	6,708	0.18%
2018/11/01	18	72.56	13	72.39	72.90	5	6,694	0.07%
2018/10/31	12	71.75	14	71.94	70.70	-2	6,699	-0.03%
2018/10/30	2	69.15	2	69.35	69.50	0	6,655	0.00%
2018/10/29	1	69.40	3	69.17	69.60	-2	6,644	-0.03%
2018/10/26	5	68.58	2	68.35	67.80	3	6,693	0.04%
2018/10/25	2	69.50	3	68.87	69.20	-1	6,758	-0.01%
2018/10/24	4	70.18	7	69.73	70.40	-3	6,755	-0.04%
2018/10/23	1	70.20	2	71.05	70.20	-1	6,734	-0.01%
2018/10/22	5	70.66	16	70.81	71.50	-11	6,793	-0.16%
2018/10/19	0	0.00	2	69.65	70.40	-2	6,878	-0.03%
2018/10/18	1	70.00	2	69.90	70.00	-1	6,903	-0.01%
2018/10/17	24	69.83	13	69.91	69.60	11	7,048	0.16%
2018/10/16	4	68.10	6	68.17	68.50	-2	7,026	-0.03%
2018/10/15	1	66.40	5	67.26	66.40	-4	7,013	-0.06%
2018/10/12	2	64.30	0	0.00	65.50	2	7,102	0.03%
2018/10/11	4	62.73	18	61.92	62.60	-14	7,208	-0.19%
2018/10/08	6	66.80	2	67.25	66.60	4	7,111	0.06%
2018/10/05	1	65.50	2	64.90	65.00	-1	7,119	-0.01%
2018/10/04	1	67.20	2	67.30	67.10	-1	7,149	-0.01%
2018/10/03	0	0.00	1	68.40	68.40	-1	7,124	-0.01%
2018/10/02	7	69.50	9	68.56	68.00	-2	7,119	-0.03%
2018/10/01	1	68.20	0	0.00	68.50	1	7,077	0.01%
2018/09/28	2	67.80	16	68.00	68.20	-14	7,059	-0.20%
2018/09/27	1	68.50	3	67.90	67.90	-2	7,007	-0.03%
2018/09/26	29	67.44	10	67.22	67.00	19	6,936	0.27%
2018/09/25	12	68.45	76	67.88	67.40	-64	6,903	-0.93%
2018/09/21	72	67.09	9	67.07	67.40	63	6,847	0.92%
2018/09/20	19	68.93	19	69.64	67.10	0	6,780	0.00%
2018/09/19	10	69.24	43	69.41	69.20	-33	6,667	-0.49%
2018/09/18	152	72.35	76	70.50	69.60	76	6,522	1.17%	大買/
2018/09/17	36	77.44	7	77.39	77.30	29	6,180	0.47%
2018/09/14	1	77.20	4	77.05	77.50	-3	6,086	-0.05%
2018/09/13	5	76.54	10	76.75	76.50	-5	6,037	-0.08%
2018/09/12	5	76.50	73	75.76	76.50	-68	5,964	-1.14%
2018/09/11	69	75.51	5	75.78	74.90	64	5,888	1.09%
2018/09/10	4	76.38	36	77.02	76.00	-32	5,796	-0.55%
2018/09/07	8	75.80	25	75.10	74.20	-17	5,624	-0.30%
2018/09/06	4	76.38	6	76.15	76.20	-2	5,546	-0.04%
2018/09/05	11	76.89	7	77.51	76.80	4	5,505	0.07%
2018/09/04	4	77.55	6	77.18	77.40	-2	5,493	-0.04%
2018/09/03	91	77.01	12	77.71	77.00	79	5,475	1.44%
2018/08/31	7	78.97	2	78.95	78.60	5	5,469	0.09%
2018/08/30	31	79.53	38	79.54	78.60	-7	5,494	-0.13%
2018/08/29	18	78.33	10	77.86	78.90	8	5,288	0.15%
2018/08/28	18	77.96	15	77.95	76.70	3	5,213	0.06%
2018/08/27	6	76.15	6	75.90	76.80	0	5,159	0.00%
2018/08/24	0	0.00	1	74.70	75.00	-1	5,111	-0.02%
2018/08/23	12	74.45	13	74.72	75.00	-1	5,105	-0.02%
2018/08/22	11	76.10	10	75.86	75.40	1	5,084	0.02%
2018/08/21	5	74.74	19	74.94	75.50	-14	5,024	-0.28%
2018/08/20	44	73.89	50	74.27	74.50	-6	4,991	-0.12%
2018/08/17	8	77.71	225	77.11	75.90	-217	4,865	-4.46%	大賣/鉅額交易
2018/08/16	13	76.32	42	76.81	76.30	-29	4,712	-0.62%
2018/08/15	44	76.92	29	76.36	74.90	15	4,566	0.33%
2018/08/14	39	75.23	32	75.14	76.90	7	4,325	0.16%
2018/08/13	29	73.19	36	72.72	73.50	-7	4,058	-0.17%
2018/08/10	2	72.40	3	72.40	72.00	-1	3,796	-0.03%
2018/08/09	4	72.08	46	72.27	71.80	-42	3,790	-1.11%
2018/08/08	41	71.90	6	72.45	71.80	35	3,787	0.92%
2018/08/07	17	72.27	18	72.54	72.80	-1	3,805	-0.03%
2018/08/06	14	71.44	17	71.99	73.30	-3	3,775	-0.08%
2018/08/03	11	71.09	4	70.90	70.90	7	3,697	0.19%
2018/08/02	32	72.09	44	72.03	70.90	-12	3,672	-0.33%
2018/08/01	11	72.85	12	73.02	73.00	-1	3,592	-0.03%
2018/07/31	13	71.92	1	71.90	72.00	12	3,505	0.34%
2018/07/30	1	71.50	2	71.20	71.80	-1	3,504	-0.03%
2018/07/27	22	71.20	1	71.60	71.30	21	3,478	0.60%
2018/07/26	4	72.25	12	71.42	70.80	-8	3,402	-0.24%
2018/07/25	27	72.65	25	72.46	72.20	2	3,293	0.06%
2018/07/24	24	72.41	21	72.20	72.50	3	3,226	0.09%
2018/07/23	5	70.62	4	70.88	70.80	1	3,015	0.03%
2018/07/20	14	70.49	15	70.44	69.90	-1	2,969	-0.03%
2018/07/19	19	70.84	16	71.01	69.90	3	2,910	0.10%
2018/07/18	10	69.30	8	69.45	70.50	2	2,785	0.07%
2018/07/17	4	66.88	2	67.50	67.20	2	2,640	0.08%
2018/07/16	2	66.10	3	66.97	65.80	-1	2,580	-0.04%
2018/07/13	1	64.70	0	0.00	65.60	1	2,529	0.04%
2018/07/12	2	67.60	1	67.70	67.70	1	2,476	0.04%
2018/07/10	1	67.20	0	0.00	67.40	1	2,403	0.04%
2018/07/06	1	66.30	2	66.05	66.00	-1	2,443	-0.04%
2018/07/05	1	65.20	15	65.60	65.10	-14	2,455	-0.57%
2018/07/04	15	66.20	0	0.00	66.40	15	2,476	0.61%
2018/07/03	12	66.80	60	66.53	66.30	-48	2,503	-1.92%
2018/07/02	40	66.85	0	0.00	66.60	40	2,528	1.58%
2018/06/29	0	0.00	50	67.40	67.40	-50	2,535	-1.97%
2018/06/28	2	66.10	2	66.70	66.70	0	2,535	0.00%
2018/06/27	1	66.00	3	66.97	66.80	-2	2,556	-0.08%
2018/06/26	5	65.98	2	66.15	66.20	3	2,601	0.12%
2018/06/25	48	67.00	0	0.00	67.10	48	2,618	1.83%
2018/06/22	5	67.66	0	0.00	67.90	5	2,679	0.19%
2018/06/21	1	68.10	48	69.00	69.10	-47	2,712	-1.73%
2018/06/20	49	67.66	1	68.20	67.60	48	2,767	1.73%
2018/06/19	2	69.70	1	69.30	68.70	1	2,779	0.04%
2018/06/15	0	0.00	1	69.80	69.80	-1	2,835	-0.04%
2018/06/14	1	69.80	0	0.00	69.80	1	2,944	0.03%
2018/06/13	0	0.00	63	70.31	70.90	-63	2,974	-2.12%
2018/06/12	61	70.82	3	70.57	69.80	58	3,155	1.84%
2018/06/11	1	71.20	1	71.00	70.80	0	3,260	0.00%
2018/06/08	4	72.48	4	71.98	71.00	0	3,384	0.00%
2018/06/07	2	71.50	7	71.61	71.90	-5	3,811	-0.13%
2018/06/06	4	70.90	7	70.61	70.90	-3	3,749	-0.08%
2018/06/05	2	70.40	0	0.00	69.90	2	3,756	0.05%
2018/06/04	10	69.60	10	69.90	70.60	0	3,735	0.00%
2018/06/01	0	0.00	3	68.00	68.60	-3	3,677	-0.08%
2018/05/30	1	67.90	0	0.00	67.70	1	3,678	0.03%
2018/05/29	0	0.00	2	68.85	69.10	-2	3,680	-0.05%
2018/05/25	2	67.60	2	67.90	67.50	0	3,685	0.00%
2018/05/22	0	0.00	2	67.60	67.40	-2	3,732	-0.05%
2018/05/17	0	0.00	43	66.77	66.70	-43	3,840	-1.12%
2018/05/16	60	65.44	70	65.40	65.70	-10	3,819	-0.26%
2018/05/15	51	66.73	197	67.74	66.10	-146	3,834	-3.81%	大賣/鉅額交易
2018/05/14	31	66.56	126	67.19	67.50	-95	3,880	-2.45%	大賣/
2018/05/11	79	65.63	137	66.05	66.00	-58	3,876	-1.50%	大賣/
2018/05/10	2	65.60	86	65.70	65.60	-84	3,900	-2.15%
2018/05/09	110	65.33	0	0.00	65.00	110	3,951	2.78%	大買/鉅額交易
2018/05/08	105	65.70	1	65.60	65.50	104	3,984	2.61%	大買/鉅額交易
2018/05/07	2	63.60	22	64.92	65.00	-20	3,972	-0.50%
2018/05/04	10	62.70	0	0.00	62.70	10	3,954	0.25%
2018/05/03	150	63.16	0	0.00	63.00	150	3,973	3.77%	大買/鉅額交易
2018/04/30	0	0.00	20	64.90	64.90	-20	4,037	-0.50%
2018/04/26	1	63.10	0	0.00	62.50	1	4,120	0.02%
2018/04/24	0	0.00	1	62.30	62.50	-1	4,192	-0.02%
2018/04/23	2	66.15	4	65.10	64.90	-2	4,198	-0.05%
2018/04/20	1	65.80	21	65.62	65.90	-20	4,222	-0.47%
2018/04/19	0	0.00	1	66.30	66.40	-1	4,238	-0.02%
2018/04/18	0	0.00	2	66.15	65.70	-2	4,244	-0.05%
2018/04/17	1	66.00	25	65.50	64.80	-24	4,263	-0.56%
2018/04/13	56	67.05	0	0.00	66.80	56	4,358	1.28%
2018/04/12	67	66.50	1	66.50	66.80	66	4,364	1.51%
2018/04/11	3	66.73	0	0.00	66.50	3	4,360	0.07%
2018/04/10	1	67.40	3	67.70	67.70	-2	4,345	-0.05%
2018/04/09	1	67.80	0	0.00	67.30	1	4,343	0.02%
2018/04/03	2	67.50	132	67.87	68.00	-130	4,342	-2.99%	大賣/鉅額交易
2018/04/02	1	69.60	1	69.30	69.20	0	4,325	0.00%
2018/03/31	4	68.33	2	68.40	68.50	2	4,344	0.05%
2018/03/30	5	69.48	4	68.90	68.90	1	4,364	0.02%
2018/03/29	1	70.00	0	0.00	69.80	1	4,420	0.02%
2018/03/28	2	69.50	20	69.70	69.90	-18	4,429	-0.41%
2018/03/27	4	70.18	5	70.30	70.50	-1	4,395	-0.02%
2018/03/26	2	68.00	4	68.53	69.50	-2	4,342	-0.05%
2018/03/23	7	67.81	16	67.78	67.50	-9	4,330	-0.21%
2018/03/22	7	69.96	5.4	70.29	69.60	1.6	4,274	0.04%
2018/03/21	10	71.87	7	71.41	70.30	3	4,237	0.07%
2018/03/20	13	70.65	6	71.03	71.10	7	4,175	0.17%
2018/03/19	2	70.00	2	70.10	69.60	0	4,077	0.00%
2018/03/16	175.5	71.11	9	70.12	69.50	166.5	4,050	4.11%	大買/鉅額交易
2018/03/15	16	70.06	15	70.06	70.10	1	3,893	0.03%
2018/03/14	17	69.01	54	69.83	68.80	-37	3,810	-0.97%
2018/03/13	21	69.20	252	68.78	70.10	-231	3,720	-6.21%	大賣/鉅額交易
2018/03/12	1	63.80	1	64.00	64.30	0	3,300	0.00%
2018/03/09	45	62.40	3	62.20	62.70	42	3,314	1.27%
2018/03/08	129	63.12	1	62.50	62.60	128	3,334	3.84%	大買/鉅額交易
2018/03/07	4	64.13	5	63.82	63.90	-1	3,429	-0.03%
2018/03/05	1	62.30	0	0.00	62.30	1	3,721	0.03%
2018/03/02	1	63.10	0	0.00	63.10	1	3,756	0.03%
2018/03/01	2	63.90	92	64.12	64.20	-90	3,763	-2.39%
2018/02/27	1	63.90	0	0.00	63.90	1	3,770	0.03%
2018/02/26	1	64.10	36	63.83	63.60	-35	3,761	-0.93%
2018/02/23	43	62.62	92	63.54	63.50	-49	3,777	-1.30%
2018/02/22	0	0.00	2	61.50	61.70	-2	3,801	-0.05%
2018/02/21	61	61.55	6	61.73	61.00	55	3,802	1.45%
2018/02/12	0	0.00	3	61.20	61.40	-3	3,728	-0.08%
2018/02/09	5	60.04	5	60.40	60.70	0	3,884	0.00%
2018/02/08	2	62.55	0	0.00	61.80	2	3,931	0.05%
2018/02/07	1	63.10	32	62.87	62.90	-31	3,999	-0.78%
2018/02/06	44	60.91	66	60.72	60.60	-22	4,104	-0.54%
2018/02/05	34	64.56	0	0.00	64.70	34	4,116	0.83%
2018/02/02	4	67.30	4	67.68	67.00	0	4,121	0.00%
2018/02/01	171	68.62	60	68.20	68.20	111	4,247	2.61%	大買/鉅額交易
2018/01/31	81	66.77	1	66.80	66.80	80	4,370	1.83%
2018/01/29	51	67.72	0	0.00	67.80	51	4,491	1.14%
2018/01/26	1	67.50	0	0.00	67.30	1	4,617	0.02%
2018/01/25	3	68.83	0	0.00	67.70	3	4,774	0.06%
2018/01/24	1	69.00	1	68.30	69.00	0	4,868	0.00%
2018/01/23	7	67.39	6	66.85	67.00	1	5,157	0.02%
2018/01/22	2	68.05	1	68.30	67.20	1	5,299	0.02%
2018/01/19	1	69.10	1	70.00	68.90	0	5,369	0.00%
2018/01/18	1	70.30	0	0.00	69.20	1	5,402	0.02%
2018/01/17	2	69.70	0	0.00	69.40	2	5,584	0.04%
2018/01/16	2	69.25	0	0.00	69.60	2	6,079	0.03%
2018/01/12	1	68.90	1	69.00	68.80	0	6,374	0.00%
2018/01/11	2	68.80	3	68.27	68.10	-1	6,392	-0.02%
2018/01/10	2	68.90	1	68.60	68.20	1	6,417	0.02%
2018/01/09	3	69.20	71	70.20	69.20	-68	6,405	-1.06%
2018/01/08	3	67.70	4	67.90	68.40	-1	6,344	-0.02%
2018/01/05	1	66.90	1	67.00	67.20	0	6,309	0.00%
2018/01/04	1	66.90	1	66.70	66.90	0	6,328	0.00%
2018/01/03	1	66.60	0	0.00	66.10	1	6,464	0.02%
2018/01/02	0	0.00	3	66.30	66.30	-3	6,472	-0.05%