眾達-KY (4977)-群益金鼎券商分點個股進出

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

眾達-KY

(4977)

可現股當沖

股價
69.0
漲跌
▼1.3
漲幅
-1.85%
成交量
497張
產業
上市通信網路類股
315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

眾達-KY (4977)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/10	0	0.00	4	68.70	69.40	-4	995	-0.40%
2024/05/06	1	71.50	0	0.00	71.80	1	985	0.10%
2024/04/23	0	71.90	0	0.00	71.10	0	991	0.00%
2024/04/17	0	73.50	0	0.00	72.80	0	988	0.00%
2024/04/16	1	72.10	0	0.00	72.10	1	995	0.10%
2024/04/15	1	74.50	0	0.00	74.50	1	996	0.10%
2024/04/12	2	75.25	1	75.60	75.10	1	993	0.10%
2024/04/11	0	73.90	0	0.00	73.90	0	989	0.00%
2024/04/03	3	75.40	0	0.00	75.30	3	979	0.31%
2024/04/01	0	0.00	1	74.90	76.00	-1	980	-0.10%
2024/03/25	0	74.40	0	0.00	74.30	0	970	0.00%
2024/03/21	0	0.00	1	72.90	72.80	-1	976	-0.10%
2024/03/14	1	75.80	1	76.40	75.80	0	986	0.00%
2024/03/13	3	77.30	4	77.18	77.50	-1	979	-0.10%
2024/03/12	1	76.50	1	75.00	76.60	0	963	0.00%
2024/03/11	4	74.20	4	72.68	74.20	0	951	0.00%
2024/03/08	0	0.00	22	75.90	73.90	-22	948	-2.32%
2024/03/06	1	77.90	1	77.80	78.00	0	960	0.00%
2024/03/05	1	79.30	0	0.00	78.60	1	962	0.10%
2024/03/04	2	80.00	1	80.30	80.00	1	953	0.10%
2024/03/01	2	80.60	0	0.00	80.30	2	926	0.22%
2024/02/29	1	83.10	0	0.00	82.10	1	897	0.11%
2024/02/27	13	81.57	14	82.35	81.40	-1	841	-0.12%
2024/02/26	4	80.85	10	81.79	81.20	-6	738	-0.81%
2024/02/23	6	79.00	8	79.65	79.00	-2	653	-0.31%
2024/02/19	0	0.00	2	75.60	75.70	-2	602	-0.33%
2024/02/16	6	74.67	3	74.73	74.70	3	619	0.48%
2024/01/19	0	0.00	43	71.50	71.50	-43	718	-5.98%
2024/01/12	2	72.10	0	0.00	72.00	2	813	0.25%
2024/01/09	6	74.95	7	74.27	74.70	-1	902	-0.11%
2024/01/04	0	0.00	2	75.90	75.70	-2	1,020	-0.20%
2024/01/03	8	77.04	0	0.00	77.00	8	1,055	0.76%
2024/01/02	3	78.63	9	78.67	78.30	-6	1,082	-0.55%
2023/12/28	1	77.10	0	0.00	77.50	1	1,225	0.08%
2023/12/11	0	0.00	0.4	77.20	77.20	-0.4	2,052	-0.02%
2023/12/04	2	81.20	0	0.00	81.00	2	2,503	0.08%
2023/12/01	2	82.45	1	82.00	81.90	1	2,664	0.04%
2023/11/22	3	80.40	3	80.50	80.50	0	2,666	0.00%
2023/11/13	0	0.00	4	75.70	75.70	-4	2,674	-0.15%
2023/11/09	1	75.80	2	75.90	75.90	-1	2,689	-0.04%
2023/11/07	1	78.60	0	0.00	78.20	1	2,719	0.04%
2023/11/03	4	77.90	4	77.98	78.00	0	2,851	0.00%
2023/11/02	1	78.00	1	77.80	78.00	0	2,873	0.00%
2023/11/01	3	76.40	4	75.40	76.60	-1	2,874	-0.03%
2023/10/31	22	75.36	22	77.60	75.30	0	2,878	0.00%
2023/10/27	4	78.58	5	78.82	78.60	-1	2,992	-0.03%
2023/10/26	9	79.19	9.1	79.85	79.10	-0.1	3,112	0.00%
2023/10/25	1.1	81.98	1	81.80	81.90	0.1	3,125	0.00%
2023/10/24	3	80.97	1	79.70	82.10	2	3,121	0.06%
2023/10/23	47	79.40	1	78.90	79.40	46	3,117	1.48%
2023/10/20	16	78.94	15	78.72	79.00	1	3,130	0.03%
2023/10/18	13	78.91	13	79.06	78.80	0	3,177	0.00%
2023/10/17	14	80.94	15	81.69	81.00	-1	3,311	-0.03%
2023/10/16	30	81.30	31	81.92	81.10	-1	3,333	-0.03%
2023/10/12	6	80.43	0	0.00	81.40	6	3,337	0.18%
2023/10/11	14	81.04	14	81.84	81.00	0	3,323	0.00%
2023/10/06	3	84.23	3	84.00	84.30	0	3,308	0.00%
2023/10/05	11	83.90	12	82.13	84.00	-1	3,304	-0.03%
2023/10/04	31	79.41	38	79.70	79.30	-7	3,235	-0.22%
2023/10/03	21	82.72	20	84.71	82.40	1	3,247	0.03%
2023/10/02	7	83.81	12	83.81	83.60	-5	3,183	-0.16%
2023/09/28	9	83.09	9	83.68	83.20	0	3,178	0.00%
2023/09/27	24	83.71	37	83.72	83.00	-13	3,214	-0.40%
2023/09/26	7	84.99	7	85.54	85.00	0	3,232	0.00%
2023/09/25	17	85.09	15	85.04	85.50	2	3,228	0.06%
2023/09/22	7	82.79	5	85.10	85.20	2	3,210	0.06%
2023/09/21	17	81.59	15	82.35	81.50	2	3,186	0.06%
2023/09/20	8	83.39	9	84.27	83.30	-1	3,202	-0.03%
2023/09/19	15	85.13	15	85.91	85.10	0	3,212	0.00%
2023/09/18	45	88.93	8	88.41	87.60	37	3,185	1.16%
2023/09/15	24	86.42	29	87.29	86.50	-5	3,077	-0.16%
2023/09/14	19	89.58	21	87.24	88.30	-2	2,983	-0.07%
2023/09/13	14	84.92	7	83.31	84.90	7	2,828	0.25%
2023/09/12	15	80.87	20	80.14	80.90	-5	2,791	-0.18%
2023/09/11	24	81.45	25	81.12	81.30	-1	2,808	-0.04%
2023/09/08	3	82.50	6	83.27	84.30	-3	2,789	-0.11%
2023/09/07	6	83.97	11	84.60	83.90	-5	2,819	-0.18%
2023/09/06	8	80.64	34	79.24	79.80	-26	2,760	-0.94%
2023/09/05	2	72.95	3	73.53	73.50	-1	2,646	-0.04%
2023/09/04	2	71.30	2	71.85	72.60	0	2,701	0.00%
2023/09/01	2	71.70	2	72.30	72.10	0	2,792	0.00%
2023/08/31	1	70.80	1	71.80	71.60	0	2,915	0.00%
2023/08/29	4	71.13	4	70.75	71.30	0	3,066	0.00%
2023/08/28	9	71.81	2	72.40	70.50	7	3,117	0.22%
2023/08/25	0	0.00	2	70.80	70.10	-2	3,250	-0.06%
2023/08/24	2	70.90	1	71.70	70.30	1	3,385	0.03%
2023/08/23	14	70.19	6	70.38	70.00	8	3,571	0.22%
2023/08/22	3	70.90	9	71.00	70.80	-6	3,620	-0.17%
2023/08/21	2	70.85	2	71.60	71.70	0	3,674	0.00%
2023/08/18	2	71.60	8	71.29	71.00	-6	3,705	-0.16%
2023/08/17	0.5	72.70	0	0.00	72.70	0.5	3,776	0.01%
2023/08/16	5.5	69.87	4	69.50	70.60	1.5	3,783	0.04%
2023/08/15	2	71.60	2	71.60	71.60	0	3,801	0.00%
2023/08/14	5	71.74	5	71.60	71.30	0	3,829	0.00%
2023/08/11	1	71.30	1	72.50	74.30	0	3,833	0.00%
2023/08/10	0.5	73.50	1	72.20	71.40	-0.5	3,816	-0.01%
2023/08/09	7	80.74	3	80.03	79.10	4	3,749	0.11%
2023/08/08	8	83.76	2	83.00	83.00	6	3,726	0.16%
2023/08/07	6	83.97	3	84.67	85.60	3	3,753	0.08%
2023/08/04	4	84.43	41	85.02	84.70	-37	3,760	-0.98%
2023/08/02	42.5	87.05	301	85.01	83.70	-258.5	3,774	-6.85%	大賣/鉅額交易
2023/08/01	76	91.30	7	94.31	91.30	69	3,730	1.85%
2023/07/31	35	90.71	24.4	94.48	90.50	10.6	3,688	0.29%
2023/07/28	202	87.42	1	88.50	88.80	201	3,612	5.56%	大買/鉅額交易
2023/07/26	5	85.88	3	84.97	84.50	2	3,620	0.06%
2023/07/25	5	86.10	0	0.00	87.80	5	3,633	0.14%
2023/07/24	3	86.30	1	87.00	85.20	2	3,655	0.05%
2023/07/21	17	89.43	15	89.37	89.10	2	3,698	0.05%
2023/07/20	12	92.57	14	93.04	92.00	-2	3,778	-0.05%
2023/07/19	2	88.20	3	89.27	87.70	-1	3,640	-0.03%
2023/07/18	3	85.40	38	84.58	84.00	-35	3,622	-0.97%
2023/07/17	5	87.04	4	86.83	87.30	1	3,676	0.03%
2023/07/14	4	83.58	4	83.68	83.30	0	3,743	0.00%
2023/07/13	0	0.00	0	85.20	84.40	0	3,903	0.00%
2023/07/12	4	83.58	4	83.35	83.50	0	3,908	0.00%
2023/07/11	7	84.31	5	85.10	84.30	2	3,910	0.05%
2023/07/10	11	84.96	15	84.52	85.30	-4	3,958	-0.10%
2023/07/07	1	88.40	11	89.09	89.60	-10	3,925	-0.25%
2023/07/06	1	91.20	1	89.80	89.80	0	3,981	0.00%
2023/07/05	6	92.07	3	92.50	91.10	3	4,043	0.07%
2023/07/04	4	92.23	6	91.83	92.70	-2	4,198	-0.05%
2023/07/03	3	90.23	3	91.17	91.20	0	4,288	0.00%
2023/06/30	3	89.30	1	89.90	90.00	2	4,300	0.05%
2023/06/27	3	86.10	0	0.00	85.90	3	4,445	0.07%
2023/06/26	1	87.10	0	0.00	87.40	1	4,459	0.02%
2023/06/21	2	89.10	0	0.00	89.00	2	4,489	0.04%
2023/06/20	4	90.40	0	0.00	89.80	4	4,562	0.09%
2023/06/19	8.3	90.80	3	91.77	90.70	5.3	4,598	0.12%
2023/06/16	54	90.43	1	90.50	89.60	53	4,605	1.15%
2023/06/15	27	89.04	0	0.00	89.00	27	4,708	0.57%
2023/06/14	30	90.10	0	0.00	89.50	30	4,705	0.64%
2023/06/13	28	90.03	8	90.81	89.60	20	4,702	0.42%
2023/06/12	2	94.65	359	92.52	91.40	-357	4,624	-7.72%	大賣/鉅額交易
2023/06/09	3	101.17	0	0.00	101.50	3	4,530	0.07%
2023/06/08	7.2	103.48	0	0.00	101.50	7.2	4,583	0.16%
2023/06/07	13.1	105.11	23	105.50	104.50	-10	4,710	-0.21%
2023/06/06	10	108.80	36	109.95	108.50	-26	4,816	-0.54%
2023/06/05	14	114.57	2	113.25	115.00	12	4,861	0.25%
2023/06/02	0	0.00	5.1	111.55	111.00	-5.1	4,903	-0.10%
2023/06/01	0.2	113.00	0.2	112.35	114.00	-0.1	5,075	0.00%
2023/05/31	6.2	112.45	3	114.33	112.50	3.2	5,142	0.06%
2023/05/30	10	109.90	17	110.97	110.00	-7	5,037	-0.14%
2023/05/29	0	0.00	16	112.47	113.00	-16	4,919	-0.33%
2023/05/26	3	103.33	5	104.00	103.00	-2	4,781	-0.04%
2023/05/25	7	102.00	1.3	101.75	101.00	5.7	4,810	0.12%
2023/05/24	4.3	105.42	3	105.50	105.00	1.3	4,948	0.03%
2023/05/23	6	106.33	54	104.15	106.50	-48	5,083	-0.94%
2023/05/22	4	102.75	173	103.96	103.50	-169	5,183	-3.26%	大賣/鉅額交易
2023/05/19	1	104.00	3	104.50	103.00	-2	5,267	-0.04%
2023/05/18	200	103.13	3	102.83	103.00	197	5,401	3.65%	大買/鉅額交易
2023/05/17	8	101.50	12	102.50	102.50	-4	5,394	-0.07%
2023/05/16	0	0.00	7	101.50	101.50	-7	5,422	-0.13%
2023/05/15	1	99.60	10	100.00	99.60	-9	5,515	-0.16%
2023/05/12	1	100.00	5	100.50	100.00	-4	5,760	-0.07%
2023/05/11	2	98.95	25	99.09	98.50	-23	5,796	-0.40%
2023/05/09	3	102.50	13	102.54	102.00	-10	5,856	-0.17%
2023/05/08	0	0.00	1	104.50	104.00	-1	5,870	-0.02%
2023/05/05	7	104.50	7	103.21	104.50	0	5,940	0.00%
2023/05/04	2	101.00	2	101.75	102.00	0	5,972	0.00%
2023/05/03	1	105.50	26	104.00	103.50	-25	5,988	-0.42%
2023/05/02	0	0.00	5	105.80	106.50	-5	6,064	-0.08%
2023/04/28	7	107.00	9	106.61	107.00	-2	6,178	-0.03%
2023/04/27	11	105.77	22	105.41	105.50	-11	6,291	-0.17%
2023/04/26	12	107.58	9	106.50	108.00	3	6,300	0.05%
2023/04/25	24	108.77	34	107.12	106.50	-10	6,267	-0.16%
2023/04/24	9	115.94	0	0.00	114.50	9	6,172	0.15%
2023/04/21	5	119.30	10	115.95	115.50	-5	6,237	-0.08%
2023/04/20	5	120.50	7	121.79	121.50	-2	6,304	-0.03%
2023/04/19	14	128.11	8	126.31	126.50	6	6,282	0.10%
2023/04/18	101	125.60	1	127.50	126.00	100	6,238	1.60%	大買/
2023/04/17	0	0.00	15	120.77	121.50	-15	6,192	-0.24%
2023/04/14	20	119.55	8	120.81	119.00	12	6,241	0.19%
2023/04/13	9	120.33	10	120.15	119.00	-1	6,288	-0.02%
2023/04/12	0	0.00	16.1	124.28	124.00	-16.1	6,301	-0.25%
2023/04/11	6	123.67	6	122.50	123.50	0	6,288	0.00%
2023/04/10	0	0.00	16	124.16	125.50	-16	6,278	-0.25%
2023/04/07	24.1	123.17	20	124.20	122.50	4.1	6,226	0.07%
2023/04/06	3	118.83	22	119.73	120.00	-19	6,044	-0.31%
2023/03/31	0	0.00	8	113.94	116.00	-8	5,943	-0.13%
2023/03/30	62	113.79	21	113.79	113.00	41	5,976	0.69%
2023/03/29	23	117.65	12	115.88	118.50	11	5,880	0.19%
2023/03/28	4	113.25	4	113.13	112.50	0	5,830	0.00%
2023/03/27	21	115.00	19	115.55	114.50	2	5,814	0.03%
2023/03/24	27	114.89	22	115.05	117.00	5	5,820	0.09%
2023/03/23	5	114.60	21	114.10	115.00	-16	5,797	-0.28%
2023/03/22	7	111.36	53	111.04	111.50	-46	5,779	-0.80%
2023/03/21	17	110.53	11	111.55	110.00	6	5,770	0.10%
2023/03/20	15	112.23	8	112.31	111.00	7	5,746	0.12%
2023/03/17	6	119.33	3	119.17	118.50	3	5,633	0.05%
2023/03/16	3	117.83	10	116.55	116.50	-7	5,638	-0.12%
2023/03/15	18	118.94	18	118.53	119.00	0	5,735	0.00%
2023/03/14	1	117.50	0	0.00	117.00	1	5,811	0.02%
2023/03/13	10	119.50	9.4	119.15	118.50	0.6	6,020	0.01%
2023/03/10	9.4	120.54	31	118.53	118.50	-21.6	6,156	-0.35%
2023/03/09	10	127.95	26	127.92	128.00	-16	6,088	-0.26%
2023/03/08	19	124.76	79.1	124.53	126.50	-60.1	6,123	-0.98%
2023/03/07	9	118.72	11	119.09	120.00	-2	6,250	-0.03%
2023/03/06	26	120.02	111	120.64	121.00	-85	6,272	-1.36%	大賣/
2023/03/03	86	113.29	77	113.55	113.00	9	6,111	0.15%
2023/03/02	0	0.00	0.1	110.50	111.50	-0.1	6,124	0.00%
2023/03/01	0	0.00	4	110.50	110.50	-4	6,214	-0.06%
2023/02/24	3	111.33	1	113.00	110.00	2	6,208	0.03%
2023/02/23	14	111.04	3.1	110.36	111.50	11	6,162	0.18%
2023/02/22	2	112.50	2.1	113.15	109.50	-0.1	6,080	0.00%
2023/02/21	25	119.60	25.6	120.46	118.50	-0.6	5,882	-0.01%
2023/02/20	10.2	118.70	47	119.27	121.00	-36.8	5,718	-0.64%
2023/02/17	11	115.64	10.1	115.55	116.50	0.9	5,563	0.02%
2023/02/16	2.1	111.89	65	111.23	116.00	-62.9	5,472	-1.15%
2023/02/15	4	107.13	7.5	107.74	107.00	-3.5	5,331	-0.06%
2023/02/14	12	108.25	7	109.29	108.00	5	5,311	0.09%
2023/02/13	12	109.46	492.7	108.76	111.00	-480.7	5,288	-9.09%	大賣/鉅額交易
2023/02/10	91	114.10	131.2	114.94	110.50	-40.2	5,214	-0.77%	大賣/
2023/02/09	3	110.83	91	111.04	111.50	-88	4,955	-1.78%
2023/02/08	33.2	110.22	13	111.65	109.50	20.2	4,895	0.41%
2023/02/07	4	112.88	87	112.09	113.00	-83	4,814	-1.72%
2023/02/06	7	111.50	183.5	112.13	111.50	-176.5	4,780	-3.69%	大賣/鉅額交易
2023/02/03	74	111.45	171	111.54	112.00	-97	4,757	-2.04%	大賣/
2023/02/02	56	111.73	25	112.90	111.50	31	4,696	0.66%
2023/02/01	22	112.32	29	113.10	113.00	-7	4,680	-0.15%
2023/01/31	13.8	115.85	307	114.38	113.50	-293.2	4,698	-6.24%	大賣/鉅額交易
2023/01/30	10	113.40	170	114.81	113.00	-160	4,599	-3.48%	大賣/鉅額交易
2023/01/17	3	112.00	193	109.13	111.50	-190	4,472	-4.25%	大賣/鉅額交易
2023/01/16	0	0.00	100	104.25	105.00	-100	4,362	-2.29%
2023/01/13	1	104.50	29	104.83	102.00	-28	4,353	-0.64%
2023/01/12	5	104.50	5	104.90	104.50	0	4,332	0.00%
2023/01/11	7	105.43	5	106.30	104.50	2	4,355	0.05%
2023/01/10	306	104.62	9	106.00	104.50	297	4,292	6.92%	大買/鉅額交易
2023/01/09	16	105.41	8	104.06	107.00	8	4,187	0.19%
2023/01/06	1	104.00	32	103.16	104.50	-31	4,135	-0.75%
2023/01/05	10	102.35	182.1	104.91	102.50	-172.1	4,079	-4.22%	大賣/鉅額交易
2023/01/04	24	102.31	221	104.37	101.50	-197	3,967	-4.96%	大賣/鉅額交易
2023/01/03	3	103.50	300	101.29	104.00	-297	3,924	-7.57%	大賣/鉅額交易
2022/12/30	6	98.78	275	98.52	98.90	-269	3,874	-6.94%	大賣/鉅額交易
2022/12/28	55	95.16	328	96.19	94.60	-273	3,846	-7.10%	大賣/鉅額交易
2022/12/27	37	98.16	300	97.55	99.00	-263	3,827	-6.87%	大賣/鉅額交易
2022/12/26	103	96.81	276.9	96.92	96.70	-173.9	3,802	-4.57%	大買/大賣/鉅額交易
2022/12/23	22	97.53	35	97.75	97.50	-13	3,788	-0.34%
2022/12/22	75	97.73	4	99.05	98.90	71	3,788	1.87%
2022/12/21	1	102.50	0	0.00	101.00	1	3,746	0.03%
2022/12/20	13	101.88	15	103.10	101.50	-2	3,752	-0.05%
2022/12/19	4	105.50	4	105.63	105.50	0	3,753	0.00%
2022/12/16	11	105.00	2	105.25	106.00	9	3,765	0.24%
2022/12/15	12	108.00	105	109.56	107.50	-93	3,748	-2.48%	大賣/
2022/12/14	15	111.77	4	111.88	110.50	11	3,718	0.30%
2022/12/13	2	106.50	2	108.50	106.50	0	3,653	0.00%
2022/12/12	0	0.00	2	107.25	108.00	-2	3,618	-0.06%
2022/12/09	1	109.36	5.5	109.07	109.50	-4.5	3,593	-0.13%
2022/12/08	0.1	112.00	102	111.42	110.00	-101.9	3,592	-2.84%	大賣/鉅額交易
2022/12/07	22.4	115.71	49.2	114.68	110.50	-26.9	3,568	-0.75%
2022/12/06	15.3	114.60	158.1	114.75	115.00	-142.8	3,494	-4.09%	大賣/鉅額交易
2022/12/05	40.1	113.98	64.3	115.01	117.50	-24.2	3,427	-0.71%
2022/12/02	43.3	109.91	42	109.99	108.00	1.3	3,205	0.04%
2022/12/01	5	106.20	86.5	106.06	105.50	-81.5	2,997	-2.72%
2022/11/30	26.4	105.87	191.1	106.20	105.50	-164.7	2,961	-5.56%	大賣/鉅額交易
2022/11/29	56.2	106.56	70	101.00	105.50	-13.8	2,838	-0.49%
2022/11/28	16	97.71	1	99.30	99.30	15	2,605	0.58%
2022/11/25	4	91.60	3	91.37	90.30	1	2,509	0.04%
2022/11/24	33	94.90	77	95.72	94.70	-44	2,463	-1.79%
2022/11/23	121	96.24	78	96.26	95.60	43	2,454	1.75%	大買/
2022/11/22	2	89.20	15	90.51	89.20	-13	2,426	-0.54%
2022/11/21	21	93.11	0	0.00	92.80	21	2,577	0.81%
2022/11/18	0	0.00	13	90.56	88.00	-13	2,708	-0.48%
2022/11/16	3	90.27	37	90.97	90.30	-34	2,907	-1.17%
2022/11/15	1	94.40	135	91.92	91.90	-134	2,945	-4.55%	大賣/鉅額交易
2022/11/14	0	0.00	4	93.88	94.40	-4	2,938	-0.14%
2022/11/11	2	96.05	85	95.24	92.00	-83	2,940	-2.82%
2022/11/10	1	99.70	15	97.28	97.10	-14	2,914	-0.48%
2022/11/09	38	99.18	1	98.60	98.60	37	2,907	1.27%
2022/11/08	82	98.81	0	0.00	97.50	82	2,877	2.85%
2022/11/07	69	97.16	0	0.00	97.10	69	2,846	2.42%
2022/11/04	17	95.73	0	0.00	96.00	17	2,853	0.60%
2022/11/03	1	96.30	1	95.30	95.30	0	2,875	0.00%
2022/11/01	4	93.38	4	89.85	93.30	0	2,862	0.00%
2022/10/28	5	88.04	4	93.00	86.60	1	2,801	0.04%
2022/10/27	27	91.79	173	89.23	94.00	-146	2,743	-5.32%	大賣/鉅額交易
2022/10/26	39	93.52	7	93.39	94.10	32	2,647	1.21%
2022/10/25	39	93.04	1	93.50	93.30	38	2,632	1.44%
2022/10/24	8	92.89	3	89.33	92.70	5	2,612	0.19%
2022/10/21	423	90.00	24	91.22	90.00	399	2,564	15.56%	大買/鉅額交易
2022/10/20	135	100.19	3	100.00	100.00	132	2,516	5.24%	大買/鉅額交易
2022/10/19	38	104.55	64	109.59	104.00	-26	2,485	-1.05%
2022/10/18	4	103.88	3	104.00	103.50	1	2,424	0.04%
2022/10/17	0	0.00	0.2	104.00	103.50	-0.2	2,389	-0.01%
2022/10/14	0.2	103.54	0	0.00	102.50	0.2	2,368	0.01%
2022/10/12	112	104.87	105	105.06	104.50	7	2,318	0.30%	大買/大賣/
2022/10/11	12	105.67	0	0.00	106.50	12	2,293	0.52%
2022/10/07	3	112.50	3	110.50	112.00	0	2,256	0.00%
2022/10/06	15	114.40	1	113.50	113.50	14	2,228	0.63%
2022/10/05	4	120.75	0	0.00	120.00	4	2,188	0.18%
2022/10/04	1	119.50	51	116.38	121.00	-50	2,138	-2.34%
2022/10/03	10	113.00	0	0.00	112.50	10	2,084	0.48%
2022/09/30	31	116.39	0	0.00	116.00	31	2,067	1.50%
2022/09/29	10	118.00	1	116.00	116.50	9	2,044	0.44%
2022/09/28	21	113.05	0	0.00	109.50	21	2,012	1.04%
2022/09/27	1	111.00	1	114.50	117.00	0	1,974	0.00%
2022/09/26	6	110.50	6	113.00	113.00	0	1,945	0.00%
2022/09/23	32	116.52	0	0.00	112.00	32	1,903	1.68%
2022/09/22	0	0.00	60.2	122.24	122.00	-60.2	1,855	-3.25%
2022/09/21	0	0.00	0.3	119.50	118.50	-0.3	1,813	-0.01%
2022/09/20	0	0.00	35	118.40	119.50	-35	1,799	-1.94%
2022/09/19	0	0.00	50	119.00	119.00	-50	1,785	-2.80%
2022/09/16	1	120.00	52	119.90	117.50	-51	1,764	-2.89%
2022/09/14	4	117.00	5	119.00	121.50	-1	1,714	-0.06%
2022/09/13	41	119.77	11	120.36	120.50	30	1,682	1.78%
2022/09/12	0	0.00	0	121.00	121.50	0	1,603	0.00%
2022/09/08	14.1	120.54	9.1	118.34	121.50	5	1,545	0.33%
2022/09/07	15.2	116.80	15	115.50	119.00	0.2	1,504	0.01%
2022/09/06	14.1	120.71	8.1	120.70	120.00	6.1	1,458	0.41%
2022/09/05	68.2	117.15	31	118.76	117.50	37.2	1,364	2.73%
2022/09/02	217	119.61	102.4	120.78	119.50	114.6	1,239	9.24%	大買/大賣/鉅額交易
2022/09/01	270.4	116.66	0	0.00	116.00	270.4	1,163	23.24%	大買/鉅額交易
2022/08/31	6	119.50	0	0.00	119.50	6	1,104	0.54%
2022/08/30	100	118.65	129.2	120.86	121.50	-29.2	1,053	-2.77%	大賣/
2022/08/29	3.2	115.14	104.2	116.47	116.00	-101	914	-11.04%	大賣/
2022/08/26	641.2	116.30	9	117.78	114.00	632.2	803	78.70%	大買/鉅額交易
2022/08/25	214	110.42	198.5	112.62	115.50	15.5	630	2.45%	大買/大賣/
2022/08/24	9	105.17	7	105.71	105.00	2	478	0.42%
2022/08/23	11	101.14	58	101.90	99.30	-47	338	-13.91%
2022/08/22	110	99.20	18	95.37	99.50	92	253	36.33%	大買/
2022/08/19	0	0.00	3	95.50	95.10	-3	203	-1.48%
2022/08/18	0	0.00	3	95.00	95.30	-3	177	-1.69%
2022/08/17	16	91.93	1	91.00	91.50	15	153	9.78%
2022/08/16	33	89.92	0	0.00	89.50	33	143	23.07%
2022/08/15	0	0.00	12	90.98	90.80	-12	136	-8.80%
2022/08/12	0	0.00	1	91.80	91.20	-1	132	-0.75%
2022/08/11	3	91.37	5	91.43	90.30	-2	125	-1.62%
2022/08/10	2	91.45	12	90.33	89.30	-10	105	-9.43%
2022/08/09	4	85.00	7.1	86.06	85.20	-3.1	76	-4.08%
2022/08/08	52.1	84.66	13	83.38	85.00	39.1	68	56.94%
2022/08/05	11	81.27	10	82.44	82.30	1	61	1.62%
2022/08/01	0	0.00	2	80.00	79.80	-2	58	-3.44%
2022/07/29	0	0.00	2	80.00	79.90	-2	57	-3.45%
2022/07/28	5	79.78	0	0.00	79.90	5	57	8.65%
2022/07/19	4	77.93	0	0.00	78.10	4	59	6.76%
2022/07/08	11	79.60	0	0.00	79.50	11	65	16.91%
2022/07/05	11	78.05	0	0.00	75.00	11	64	17.13%
2022/04/20	10	79.46	0	0.00	80.50	10	61	16.14%
2022/04/12	8	80.13	0	0.00	80.20	8	63	12.65%
2022/04/01	10	80.91	0	0.00	81.00	10	66	15.08%
2022/03/31	0.1	81.00	0	0.00	80.80	0.1	66	0.10%
2022/03/30	23	80.41	0	0.00	80.80	23	66	34.39%
2022/03/25	8	79.90	0	0.00	80.00	8	66	12.00%
2022/03/23	6	80.50	0	0.00	80.70	6	66	9.06%
2022/03/22	16	79.24	0	0.00	80.00	16	67	23.80%
2022/03/21	5	79.50	0	0.00	79.50	5	67	7.38%
2022/03/18	5	78.00	0	0.00	78.10	5	68	7.32%
2022/03/17	10	78.28	0	0.00	78.60	10	70	14.15%
2022/03/15	4	77.50	0	0.00	77.60	4	72	5.49%
2022/03/14	4	78.00	0	0.00	78.00	4	73	5.46%
2022/03/10	8	78.25	0	0.00	78.30	8	74	10.69%
2022/02/23	0	79.90	0	0.00	80.50	0	77	0.04%
2022/02/22	13	79.70	0	0.00	79.90	13	79	16.45%
2022/02/21	3	79.50	0	0.00	80.20	3	80	3.74%
2022/02/18	5	78.70	0	0.00	78.80	5	81	6.12%
2022/02/16	3	79.10	0	0.00	79.10	3	87	3.44%
2022/02/10	12	79.60	0	0.00	80.00	12	89	13.47%
2021/12/08	0	0.00	1	86.00	86.10	-1	93	-1.07%
2021/11/22	6	87.33	0	0.00	88.50	6	87	6.85%
2021/11/19	14	86.99	0	0.00	86.30	14	87	16.05%
2021/10/12	0	76.10	0	0.00	75.20	0	126	0.03%
2021/10/06	25	75.00	0	0.00	74.20	25	132	18.89%
2021/09/24	5	81.32	0	0.00	81.20	5	147	3.39%
2021/09/13	0	0.00	1	77.30	79.70	-1	160	-0.62%
2021/08/19	20	75.00	0	0.00	75.00	20	216	9.23%
2021/08/18	20	75.00	0	0.00	78.10	20	214	9.31%
2021/08/17	0	0.00	43	75.75	74.20	-43	214	-20.05%
2021/08/16	20	78.00	0	0.00	77.80	20	209	9.55%
2021/07/29	14	83.50	0	0.00	84.00	14	301	4.65%
2021/07/12	0	85.11	0	0.00	84.00	0	425	0.01%
2021/07/09	0	88.00	0	0.00	87.30	0	446	0.01%
2021/07/08	0.1	88.90	0.1	88.60	88.50	0	475	-0.01%
2021/06/28	0.1	91.68	0	0.00	91.00	0.1	639	0.01%
2021/06/21	0	92.20	0	0.00	90.00	0	668	0.00%
2021/06/11	0	92.90	0	0.00	92.20	0	702	0.00%
2021/06/03	0	0.00	0.5	99.80	99.80	-0.5	717	-0.07%
2021/06/02	0	0.00	0.3	98.80	98.80	-0.3	716	-0.04%
2021/05/31	10	97.50	0	0.00	97.50	10	714	1.40%
2021/05/28	19	95.29	0	0.00	95.30	19	728	2.61%
2021/05/27	20	93.50	0	0.00	93.90	20	731	2.73%
2021/05/26	15	93.00	1	93.40	93.00	14	730	1.92%
2021/05/25	0	0.00	1	93.00	92.20	-1	734	-0.14%
2021/05/24	0	0.00	2	90.35	91.40	-2	734	-0.27%
2021/05/11	1	90.30	1	90.10	88.20	0	697	0.00%
2021/05/06	2	96.69	0	0.00	94.20	2	676	0.30%
2021/05/04	20	101.00	2	100.00	100.00	18	651	2.77%
2021/04/26	0	0.00	1	116.50	116.00	-1	639	-0.16%
2021/04/23	0	0.00	161	115.83	116.00	-161	642	-25.06%	大賣/鉅額交易
2021/04/21	0	116.00	0	0.00	115.00	0	651	0.00%
2021/04/16	0	120.50	1	121.00	119.00	-1	662	-0.15%
2021/04/14	0	0.00	6	113.50	118.00	-6	643	-0.93%
2021/04/13	6	118.08	131	118.02	116.50	-125	628	-19.89%	大賣/鉅額交易
2021/04/12	3	117.83	2	118.00	118.00	1	577	0.17%
2021/04/08	0	112.50	0	0.00	112.50	0	541	0.00%
2021/04/01	12	112.96	0	0.00	111.50	12	535	2.24%
2021/03/31	3	113.50	120	112.48	111.50	-117	536	-21.80%	大賣/鉅額交易
2021/03/18	7	114.14	5	113.90	115.00	2	551	0.36%
2021/03/15	4	112.00	0	0.00	112.50	4	613	0.65%
2021/03/10	0	0.00	1	110.00	108.50	-1	651	-0.15%
2021/03/03	5	109.00	4	108.50	108.50	1	767	0.13%
2021/02/19	40	108.00	0	0.00	108.00	40	873	4.58%
2021/02/17	0	0.00	3	104.50	105.00	-3	947	-0.32%
2021/02/03	3	104.00	0	0.00	104.00	3	1,149	0.26%
2021/01/29	33	104.18	0	0.00	103.50	33	1,192	2.77%
2021/01/27	37	107.31	4	107.25	107.00	33	1,200	2.75%
2021/01/22	0.1	108.00	0	0.00	107.00	0.1	1,211	0.01%
2021/01/20	180	105.78	2	105.25	104.00	178	1,222	14.56%	大買/鉅額交易
2021/01/18	0.1	109.00	0	0.00	108.50	0.1	1,204	0.01%
2021/01/14	0	0.00	50	115.25	115.00	-50	1,192	-4.19%
2021/01/13	8	115.50	11	115.18	116.00	-3	1,191	-0.25%
2021/01/12	8	115.00	8	115.50	114.00	0	1,199	0.00%
2021/01/11	1	116.50	0.1	116.00	115.00	1	1,215	0.08%
2021/01/08	68	119.87	0.1	120.00	121.00	67.9	1,203	5.64%
2021/01/07	0.2	118.00	2	118.00	121.00	-1.9	1,199	-0.15%
2021/01/05	1	119.50	0	0.00	120.00	1	1,180	0.08%
2021/01/04	0	0.00	1	118.00	118.50	-1	1,175	-0.09%
2020/12/31	2	114.00	2	114.50	114.00	0	1,167	0.00%
2020/12/30	1	114.00	0	0.00	114.00	1	1,177	0.08%
2020/12/29	0	0.00	6.2	113.60	113.50	-6.2	1,184	-0.52%
2020/12/28	0.1	115.00	0	0.00	115.00	0.1	1,180	0.01%
2020/12/23	2.1	117.02	2	116.50	117.00	0.1	1,179	0.01%
2020/12/17	0	0.00	1	118.50	118.00	-1	1,241	-0.08%
2020/12/15	0	0.00	9	113.28	112.50	-9	1,238	-0.73%
2020/12/11	3	117.33	163	117.50	116.00	-160	1,234	-12.96%	大賣/鉅額交易
2020/12/10	2	121.50	7	122.50	121.50	-5	1,214	-0.41%
2020/12/09	0	0.00	1	127.50	127.00	-1	1,198	-0.08%
2020/12/08	0	0.00	2	124.25	126.00	-2	1,177	-0.17%
2020/12/07	2	125.00	2	123.50	125.00	0	1,204	0.00%
2020/12/04	1	123.00	8	122.69	122.50	-7	1,224	-0.57%
2020/12/03	1	134.00	1	125.50	126.00	0	1,209	0.00%
2020/12/02	31.1	131.19	2	130.25	131.50	29.1	1,174	2.48%
2020/11/26	0	0.00	5	123.00	123.50	-5	1,161	-0.43%
2020/11/25	1	128.00	3	128.33	122.00	-2	1,163	-0.17%
2020/11/23	2	124.50	0	0.00	123.50	2	1,119	0.18%
2020/11/20	0	0.00	40	123.25	123.50	-40	1,109	-3.61%
2020/11/19	0	0.00	0.1	123.50	122.00	-0.1	1,104	-0.01%
2020/11/18	0.1	122.00	0	0.00	122.00	0.1	1,107	0.01%
2020/11/17	0	121.50	0	0.00	122.50	0	1,104	0.00%
2020/11/16	4	123.00	7.1	118.99	123.00	-3.1	1,121	-0.28%
2020/11/13	112.1	120.42	64	119.11	120.00	48.1	1,122	4.29%	大買/
2020/11/12	26	113.13	4	111.50	116.00	22	1,024	2.15%
2020/11/11	60	114.25	0	0.00	113.00	60	1,001	5.99%
2020/11/10	5	111.00	0.1	110.50	111.00	4.9	960	0.51%
2020/11/09	41	110.50	2	107.53	110.50	39	966	4.03%
2020/11/06	50.1	106.00	0	0.00	106.00	50.1	997	5.02%
2020/11/02	55	100.17	4	100.50	100.50	51	1,055	4.83%
2020/10/30	4	102.50	6	102.83	102.50	-2	1,067	-0.19%
2020/10/29	0	0.00	4	102.75	104.00	-4	1,102	-0.36%
2020/10/28	20	104.50	2.1	102.69	102.50	17.9	1,105	1.62%
2020/10/27	30.1	105.00	1	104.50	106.00	29.1	1,103	2.64%
2020/10/23	1	104.50	1	104.50	104.50	0	1,121	0.00%
2020/10/22	35	105.00	0	0.00	104.50	35	1,154	3.03%
2020/10/21	36	106.85	0	0.00	107.50	36	1,166	3.09%
2020/10/20	35	108.00	0	0.00	108.00	35	1,187	2.95%
2020/10/19	100	108.50	0	0.00	108.50	100	1,201	8.32%
2020/10/16	1	104.50	1	103.00	103.00	0	1,216	0.00%
2020/10/15	0	0.00	24	102.02	104.00	-24	1,236	-1.94%
2020/10/14	0	0.00	2	103.50	102.00	-2	1,249	-0.16%
2020/10/13	0	0.00	1	102.50	102.50	-1	1,281	-0.08%
2020/10/08	0	0.00	1	104.00	104.50	-1	1,389	-0.07%
2020/10/06	0	0.00	4	104.25	107.50	-4	1,594	-0.25%
2020/10/05	0	0.00	2	104.50	102.00	-2	1,668	-0.12%
2020/09/30	9	104.00	10	101.60	104.00	-1	1,748	-0.06%
2020/09/28	0	0.00	1	104.00	103.50	-1	1,876	-0.05%
2020/09/25	0	0.00	16	100.59	101.50	-16	1,896	-0.84%
2020/09/24	0	0.00	5	107.50	107.50	-5	1,901	-0.26%
2020/09/23	18	114.78	8	114.50	116.00	10	1,942	0.51%
2020/09/22	16	112.81	9	109.50	112.50	7	1,947	0.36%
2020/09/21	8	111.00	24	111.17	109.00	-16	1,947	-0.82%
2020/09/17	8	116.00	8	114.50	115.00	0	1,975	0.00%
2020/09/16	8	115.00	9	114.61	114.50	-1	1,984	-0.05%
2020/09/15	2	115.50	0	0.00	114.50	2	1,985	0.10%
2020/09/14	11	114.64	10	113.05	115.00	1	1,991	0.05%
2020/09/11	0	0.00	14	113.64	113.00	-14	1,995	-0.70%
2020/09/10	28	114.84	0	0.00	115.00	28	2,001	1.40%
2020/09/09	3	111.00	1	111.00	110.00	2	1,970	0.10%
2020/09/08	30	107.00	6	107.50	107.00	24	1,948	1.23%
2020/09/04	3	112.50	3	113.50	113.00	0	2,001	0.00%
2020/09/03	4	115.13	0	0.00	113.00	4	2,011	0.20%
2020/09/02	27	117.96	0	0.00	119.00	27	2,004	1.35%
2020/09/01	0	0.00	1	112.00	114.50	-1	2,007	-0.05%
2020/08/28	8	115.81	0	0.00	114.50	8	2,053	0.39%
2020/08/27	0	0.00	1	116.50	114.00	-1	2,061	-0.05%
2020/08/26	1	116.00	1	115.00	116.00	0	2,088	0.00%
2020/08/20	21	108.71	4	109.38	108.00	17	2,212	0.77%
2020/08/19	25	115.00	2	117.50	115.00	23	2,216	1.04%
2020/08/18	121	121.49	1	120.55	121.50	120	2,215	5.41%	大買/鉅額交易
2020/08/17	0	125.00	0	0.00	124.50	0	2,231	0.00%
2020/08/14	1	122.00	3	124.17	124.00	-2	2,277	-0.09%
2020/08/13	0	0.00	1	126.50	123.50	-1	2,274	-0.04%
2020/08/12	16	129.19	5	127.90	125.50	11	2,288	0.48%
2020/08/11	1	131.00	1	132.00	131.00	0	2,343	0.00%
2020/08/10	3	132.67	3	133.50	132.00	0	2,466	0.00%
2020/08/07	21	132.83	1	133.00	129.50	20	2,467	0.81%
2020/08/06	25	133.72	45	134.30	134.00	-20	2,483	-0.81%
2020/08/05	61	136.17	1	135.50	135.50	60	2,495	2.40%
2020/08/04	16	135.41	3	133.67	134.00	13	2,503	0.52%
2020/08/03	2	132.00	55	131.75	131.50	-53	2,498	-2.12%
2020/07/31	1	130.00	1	130.00	130.00	0	2,520	0.00%
2020/07/30	4	131.00	4	130.38	131.00	0	2,596	0.00%
2020/07/28	1	128.00	1	129.50	128.00	0	2,641	0.00%
2020/07/27	2	136.00	8	135.94	134.50	-6	2,667	-0.22%
2020/07/24	0	0.00	2	138.25	136.00	-2	2,735	-0.07%
2020/07/23	1	141.50	64	140.02	139.50	-63	2,793	-2.26%
2020/07/22	20	141.60	3	142.32	141.50	17	2,786	0.61%
2020/07/21	1.1	137.03	22	137.30	137.00	-20.9	2,766	-0.76%
2020/07/17	1	140.00	0.1	138.00	138.00	0.9	2,837	0.03%
2020/07/16	2	141.50	3	143.67	144.50	-1	2,833	-0.04%
2020/07/15	8.1	146.36	7	147.93	141.00	1.1	2,819	0.04%
2020/07/14	3	145.00	2	148.50	143.50	1	2,777	0.04%
2020/07/13	6	146.00	6	142.83	150.00	0	2,712	0.00%
2020/07/10	10	139.65	28	139.91	136.50	-18	2,645	-0.68%
2020/07/09	6	139.92	24	140.94	139.50	-18	2,594	-0.69%
2020/07/08	37	136.31	2	137.25	137.00	35	2,517	1.39%
2020/07/07	14	136.57	9	135.44	139.50	5	2,486	0.20%
2020/07/06	28	131.27	7	132.29	133.00	21	2,415	0.87%
2020/07/03	1	132.50	1	130.50	130.50	0	2,409	0.00%
2020/07/02	43	130.48	1	129.50	130.50	42	2,406	1.75%
2020/06/30	1	123.00	0	0.00	121.00	1	2,352	0.04%
2020/06/29	1	123.00	0	0.00	122.50	1	2,364	0.04%
2020/06/24	3	124.50	3	124.83	123.50	0	2,377	0.00%
2020/06/23	1	122.00	0	0.00	123.00	1	2,384	0.04%
2020/06/18	1	124.50	1	122.50	124.50	0	2,469	0.00%
2020/06/11	2	122.50	30	125.20	122.50	-28	2,610	-1.07%
2020/06/10	2	131.50	2	132.00	129.50	0	2,615	0.00%
2020/06/09	35	128.07	5	128.00	128.00	30	2,691	1.11%
2020/06/08	0	0.00	4	132.50	130.50	-4	2,756	-0.15%
2020/06/04	8	134.38	2	130.50	135.00	6	2,988	0.20%
2020/06/03	7	129.00	7	131.00	130.00	0	3,024	0.00%
2020/06/02	0	0.00	2	132.00	130.00	-2	3,097	-0.06%
2020/05/28	6	131.83	6	132.92	129.50	0	3,083	0.00%
2020/05/26	2	127.75	3	129.00	126.50	-1	3,001	-0.03%
2020/05/25	0	0.00	1	127.00	128.00	-1	2,975	-0.03%
2020/05/22	2	124.25	3	122.33	121.50	-1	2,936	-0.03%
2020/05/21	7	124.57	7	122.71	123.00	0	2,938	0.00%
2020/05/20	1	118.50	1	122.00	118.50	0	2,900	0.00%
2020/05/19	2	118.50	2	118.75	119.50	0	2,931	0.00%
2020/05/18	8	126.19	5	123.10	118.00	3	2,980	0.10%
2020/05/15	30	116.98	28	117.36	124.00	2	2,908	0.07%
2020/05/14	2	119.25	2	119.25	120.00	0	2,833	0.00%
2020/05/12	10	121.50	15	121.33	119.00	-5	2,903	-0.17%
2020/05/11	1	117.00	8	117.88	119.00	-7	2,916	-0.24%
2020/05/08	2	118.50	0	118.00	118.50	2	2,971	0.07%
2020/05/07	0	0.00	18	118.00	120.00	-18	2,977	-0.60%
2020/05/06	25	117.14	9	118.67	117.00	16	3,015	0.53%
2020/05/05	1	113.50	2	113.00	113.50	-1	3,012	-0.03%
2020/05/04	1	112.00	1	112.50	112.00	0	3,024	0.00%
2020/04/30	4	112.13	4	112.75	112.50	0	3,008	0.00%
2020/04/29	5	108.31	3	108.33	110.00	2	2,984	0.07%
2020/04/28	2	107.25	16	105.41	105.00	-14	3,000	-0.47%
2020/04/27	9	101.50	9	102.28	101.50	0	2,934	0.00%
2020/04/24	11	99.93	14	100.25	100.00	-3	2,981	-0.10%
2020/04/23	18	103.42	43	102.63	100.50	-25	2,995	-0.84%
2020/04/22	30	100.23	6	99.20	101.50	24	2,982	0.81%
2020/04/21	0	0.00	6	99.93	96.60	-6	3,122	-0.19%
2020/04/17	3	101.50	3	102.50	99.50	0	3,267	0.00%
2020/04/16	15	99.50	0	0.00	99.50	15	3,245	0.46%
2020/04/15	29	100.36	42	102.09	102.50	-13	3,231	-0.40%
2020/04/14	9	98.07	1	98.40	98.00	8	3,209	0.25%
2020/04/08	1	93.20	0	0.00	93.50	1	3,229	0.03%
2020/04/07	0	0.00	20	89.70	90.50	-20	3,232	-0.62%
2020/04/01	0	0.00	11	84.99	86.00	-11	3,217	-0.34%
2020/03/31	0	0.00	1	85.00	85.00	-1	3,210	-0.03%
2020/03/30	21	84.07	50	84.14	84.50	-29	3,195	-0.91%
2020/03/26	0	0.00	3	83.40	83.30	-3	3,148	-0.10%
2020/03/23	1	72.00	1	70.90	71.50	0	3,028	0.00%
2020/03/20	150	75.01	0	0.00	74.50	150	3,012	4.98%	大買/鉅額交易
2020/03/19	11	72.92	1	75.00	72.10	10	2,944	0.34%
2020/03/18	1	89.50	0	0.00	80.10	1	2,914	0.03%
2020/03/17	20	89.96	1	85.40	87.00	19	2,890	0.66%
2020/03/16	80	100.03	13	100.45	92.70	67	2,916	2.30%
2020/03/13	138	98.55	42	97.36	103.00	96	2,880	3.33%	大買/
2020/03/12	1	108.00	2	110.25	108.00	-1	2,804	-0.04%
2020/03/11	7	120.07	8	120.00	113.50	-1	2,714	-0.04%
2020/03/10	7	113.29	7	113.21	117.00	0	2,537	0.00%
2020/03/09	14	115.75	27	114.74	110.50	-13	2,465	-0.53%
2020/03/06	73	116.14	50	116.53	113.00	23	2,410	0.95%
2020/03/05	0	114.00	1	108.50	114.00	-1	2,335	-0.04%
2020/03/04	10	106.50	10	107.35	106.50	0	2,353	0.00%
2020/03/03	3	109.33	2	110.50	108.50	1	2,377	0.04%
2020/03/02	10	103.10	10	104.80	107.00	0	2,444	0.00%
2020/02/21	2	114.00	2	114.50	114.00	0	2,371	0.00%
2020/02/20	0	0.00	2	115.00	115.00	-2	2,361	-0.08%
2020/02/19	5	119.40	3	120.00	118.00	2	2,326	0.09%
2020/02/17	13	119.00	1	117.50	116.00	12	2,303	0.52%
2020/02/13	4	116.50	6	114.42	114.00	-2	2,266	-0.09%
2020/02/12	3	113.00	1	113.00	113.00	2	2,307	0.09%
2020/02/11	0	0.00	36	112.15	113.50	-36	2,367	-1.52%
2020/02/10	1	108.00	0	0.00	106.50	1	2,301	0.04%
2020/02/07	0	0.00	100	107.50	107.50	-100	2,357	-4.24%
2020/02/06	2	109.00	0	0.00	112.00	2	2,302	0.09%
2020/02/05	0	0.00	0.2	102.00	102.00	-0.2	2,250	-0.01%
2020/02/04	2.1	103.76	2	103.75	104.00	0.1	2,226	0.00%
2020/01/31	2	105.50	2	106.50	105.00	0	2,191	0.00%
2020/01/20	5.1	128.68	36	129.86	126.50	-31	2,129	-1.45%
2020/01/17	0	0.00	1	127.50	127.00	-1	2,095	-0.05%
2020/01/16	1	124.00	1	122.50	126.00	0	2,084	0.00%
2020/01/15	25	123.50	43	124.33	123.00	-18	2,076	-0.87%
2020/01/14	2	117.50	2	112.00	118.00	0	1,955	0.00%
2020/01/13	50	110.00	0	0.00	107.50	50	1,872	2.67%
2020/01/10	3	107.50	0	0.00	104.50	3	1,854	0.16%
2020/01/09	54	106.00	0	0.00	106.00	54	1,849	2.92%
2020/01/08	12	103.00	4	105.50	103.00	8	1,850	0.43%
2020/01/07	4	105.00	44	105.52	106.00	-40	1,887	-2.12%
2020/01/06	3	103.50	0	0.00	104.00	3	1,866	0.16%
2020/01/03	119	103.63	0	0.00	103.00	119	1,868	6.37%	大買/鉅額交易
2020/01/02	25	102.58	0	0.00	104.50	25	1,858	1.35%
2019/12/31	0	0.00	4	104.50	101.50	-4	1,856	-0.22%
2019/12/30	0	0.00	40	103.70	104.00	-40	1,890	-2.12%
2019/12/27	0	0.00	20	103.00	101.50	-20	1,870	-1.07%
2019/12/26	42	101.27	0	0.00	103.00	42	1,866	2.25%
2019/12/25	10	100.00	11	100.05	100.00	-1	1,860	-0.05%
2019/12/24	0	0.00	142	100.04	99.70	-142	1,859	-7.64%	大賣/鉅額交易
2019/12/23	0	0.00	5	100.40	100.00	-5	1,850	-0.27%
2019/12/16	0	0.00	75	101.76	101.50	-75	1,839	-4.08%
2019/12/13	0	0.00	65	103.96	101.50	-65	1,835	-3.54%
2019/12/12	2	103.00	50	104.20	103.00	-48	1,824	-2.63%
2019/12/11	2	105.25	2	107.25	103.50	0	1,813	0.00%
2019/12/10	10	104.55	9	104.00	104.50	1	1,750	0.06%
2019/12/03	5	104.00	5	104.00	104.00	0	1,785	0.00%
2019/11/29	32	102.59	3.1	102.14	100.50	28.9	1,759	1.65%
2019/11/28	0	0.00	4	106.00	107.00	-4	1,704	-0.23%
2019/11/27	10.1	104.25	5	105.00	105.00	5.1	1,679	0.30%
2019/11/26	30	99.80	1	101.50	99.80	29	1,608	1.80%
2019/11/22	1	99.70	0	0.00	99.10	1	1,634	0.06%
2019/11/21	30	100.11	0	0.00	100.50	30	1,629	1.84%
2019/11/20	1	99.30	1	100.00	100.00	0	1,628	0.00%
2019/11/18	2	100.50	2	100.25	100.50	0	1,664	0.00%
2019/11/14	1	99.80	1	100.00	99.50	0	1,682	0.00%
2019/11/13	20	107.25	20	107.50	105.00	0	1,616	0.00%
2019/11/12	67	106.96	17	108.00	108.50	50	1,593	3.14%
2019/11/11	4	109.49	58	109.31	108.00	-54	1,552	-3.48%
2019/11/08	5	112.00	3	107.33	112.00	2	1,433	0.14%
2019/11/07	1	103.50	0	0.00	104.00	1	1,319	0.08%
2019/11/06	2	106.50	21	106.86	103.00	-19	1,302	-1.46%
2019/11/05	2	103.75	1	104.50	104.00	1	1,206	0.08%
2019/11/04	2	104.50	1	105.50	104.50	1	1,193	0.08%
2019/11/01	0	0.00	2	101.50	103.50	-2	1,161	-0.17%
2019/10/31	18	101.83	1.1	100.00	100.50	16.9	1,149	1.47%
2019/10/30	0	0.00	1	101.50	101.50	-1	1,136	-0.09%
2019/10/25	2	103.75	5	103.40	101.50	-3	1,073	-0.28%
2019/10/24	0	0.00	96	105.05	106.00	-96	1,049	-9.15%
2019/10/23	15	105.67	6	105.17	105.00	9	1,034	0.87%
2019/10/22	42	102.23	32	104.34	105.00	10	984	1.02%
2019/10/21	32	99.72	31	99.89	100.50	1	925	0.11%
2019/10/18	2	103.25	16.4	100.96	101.00	-14.4	905	-1.59%
2019/10/16	3	101.33	1	101.50	100.00	2	813	0.25%
2019/10/15	1	102.00	1	100.50	101.50	0	783	0.00%
2019/10/14	0	0.00	11	95.50	95.40	-11	718	-1.53%
2019/10/04	1	89.00	0	0.00	93.80	1	667	0.15%
2019/10/02	107	85.25	0	0.00	85.80	107	609	17.55%	大買/鉅額交易
2019/10/01	1	83.80	0	0.00	83.10	1	606	0.16%
2019/09/26	0	0.00	0.4	87.70	87.70	-0.4	598	-0.06%
2019/09/24	0.1	87.50	0	0.00	88.10	0.1	620	0.02%
2019/09/20	0	0.00	0.4	87.50	87.60	-0.4	615	-0.07%
2019/09/16	0	0.00	0.2	86.60	86.40	-0.2	601	-0.04%
2019/09/12	30	87.40	0	0.00	88.00	30	597	5.02%
2019/09/11	0	0.00	253	85.50	87.00	-253	592	-42.70%	大賣/鉅額交易
2019/09/10	0	0.00	305	91.05	85.50	-305	571	-53.33%	大賣/鉅額交易
2019/09/09	5	92.52	487	91.31	91.50	-482	540	-89.12%	大賣/鉅額交易
2019/08/29	11	94.70	1	94.50	92.00	10	518	1.93%
2019/08/28	4	94.20	3	94.85	92.80	1	503	0.19%
2019/08/27	1	91.30	1	91.90	90.50	0	467	0.00%
2019/08/26	0	0.00	2	89.90	89.70	-2	459	-0.44%
2019/08/22	2	92.45	0	0.00	92.40	2	444	0.45%
2019/08/21	0	0.00	1	91.50	91.60	-1	431	-0.23%
2019/08/20	1	90.00	0	0.00	90.40	1	392	0.25%
2019/08/13	0	0.00	3.3	84.19	84.60	-3.3	384	-0.87%
2019/08/08	9	81.80	0	0.00	81.40	9	396	2.27%
2019/07/30	1	85.00	1	87.30	85.00	0	414	0.00%
2019/07/29	1	86.90	1	88.00	86.90	0	410	0.00%
2019/07/26	0	0.00	144	88.22	87.80	-144	422	-34.12%	大賣/鉅額交易
2019/07/25	0	0.00	34	88.89	89.50	-34	423	-8.02%
2019/07/23	0	0.00	13	92.59	91.20	-13	425	-3.06%
2019/07/22	0	0.00	10	92.05	92.00	-10	437	-2.29%
2019/07/15	6	93.23	30	92.58	92.50	-24	479	-5.00%
2019/07/12	0	0.00	29	91.24	91.20	-29	488	-5.94%
2019/07/11	1	95.70	0.1	96.30	95.70	0.9	502	0.18%
2019/07/10	0	0.00	1	94.60	94.50	-1	503	-0.20%
2019/07/09	1.1	93.80	1	93.60	93.80	0.1	509	0.01%
2019/07/08	13	96.68	1	97.00	96.30	12	512	2.34%
2019/07/05	1	97.40	4.1	98.14	97.10	-3.1	534	-0.57%
2019/07/04	0.1	96.70	0	0.00	96.70	0.1	554	0.01%
2019/07/03	3.1	97.66	2	97.50	97.50	1.1	592	0.18%
2019/07/02	23	97.88	1	95.50	98.00	22	619	3.55%
2019/07/01	1	94.80	0	0.00	95.20	1	630	0.16%
2019/06/27	9	92.96	0	0.00	92.60	9	636	1.41%
2019/06/26	10	91.41	0	0.00	92.00	10	641	1.56%
2019/06/24	2	91.75	0	0.00	91.80	2	657	0.30%
2019/06/21	18	93.47	0	0.00	92.70	18	663	2.71%
2019/06/20	30	93.37	0	0.00	93.30	30	679	4.42%
2019/06/19	6	92.07	0	0.00	92.20	6	700	0.86%
2019/06/18	2	91.10	0	0.00	91.10	2	719	0.28%
2019/06/11	0	0.00	1	91.90	90.90	-1	915	-0.11%
2019/06/10	1	91.00	0	0.00	90.00	1	941	0.11%
2019/06/05	14	86.80	0	0.00	86.60	14	978	1.43%
2019/05/30	0	0.00	1	84.20	84.50	-1	1,007	-0.10%
2019/05/23	1	84.60	1	82.70	83.80	0	1,089	0.00%
2019/05/22	1	86.80	0	0.00	83.70	1	1,095	0.09%
2019/05/21	0	0.00	1	81.70	84.60	-1	1,143	-0.09%
2019/05/20	1	80.60	1	80.60	81.50	0	1,123	0.00%
2019/05/16	1	89.10	1	89.80	88.10	0	1,128	0.00%
2019/05/14	2	88.55	1	88.80	89.80	1	1,156	0.09%
2019/05/10	15	93.10	0	0.00	91.80	15	1,233	1.22%
2019/05/06	0	0.00	0	95.20	95.00	0	1,289	0.00%
2019/05/03	20	98.50	0	0.00	97.90	20	1,287	1.55%
2019/04/29	20	94.38	5	94.80	93.20	15	1,272	1.18%
2019/04/26	44	94.92	0	0.00	96.70	44	1,260	3.49%
2019/04/25	2	95.50	0	0.00	95.70	2	1,249	0.16%
2019/04/24	20	97.80	0	0.00	96.60	20	1,253	1.60%
2019/04/19	0	0.00	8	99.80	99.60	-8	1,267	-0.63%
2019/04/11	0	0.00	35	106.64	104.50	-35	1,316	-2.66%
2019/04/10	2	108.00	232	108.52	107.50	-230	1,322	-17.39%	大賣/鉅額交易
2019/04/09	17	111.24	61	109.35	107.00	-44	1,310	-3.36%
2019/04/08	0	0.00	1	105.00	106.50	-1	1,295	-0.08%
2019/04/03	0	0.00	1	103.50	102.50	-1	1,289	-0.08%
2019/04/01	0	0.00	1	101.50	100.00	-1	1,351	-0.07%
2019/03/29	1	100.50	1	101.00	99.30	0	1,359	0.00%
2019/03/28	1	98.60	0	0.00	99.10	1	1,371	0.07%
2019/03/27	1	100.50	1	102.50	100.00	0	1,398	0.00%
2019/03/26	0	0.00	0	100.50	100.00	0	1,464	0.00%
2019/03/25	6	98.80	0	0.00	99.00	6	1,509	0.40%
2019/03/22	2	104.25	1	107.00	102.00	1	1,508	0.07%
2019/03/21	0	0.00	1	105.50	105.50	-1	1,536	-0.07%
2019/03/20	2	104.50	1	105.00	103.00	1	1,574	0.06%
2019/03/19	1	101.50	19	103.34	103.50	-18	1,593	-1.13%
2019/03/18	19	103.37	19	102.95	102.00	0	1,576	0.00%
2019/03/15	3	96.40	4	96.55	97.10	-1	1,535	-0.07%
2019/03/13	29	96.08	29	94.20	93.50	0	1,481	0.00%
2019/03/12	5	94.36	4	94.63	94.00	1	1,449	0.07%
2019/03/11	0	0.00	1	91.90	92.30	-1	1,390	-0.07%
2019/03/08	1	90.40	0	0.00	91.30	1	1,393	0.07%
2019/03/06	5	91.60	50	91.28	92.00	-45	1,392	-3.23%
2019/03/05	10	91.00	1	91.40	91.70	9	1,393	0.65%
2019/03/04	1	91.70	1	92.60	90.60	0	1,388	0.00%
2019/02/26	2	89.95	2	91.95	89.90	0	1,366	0.00%
2019/02/25	1	91.50	6	93.40	91.60	-5	1,357	-0.37%
2019/02/22	8	92.63	7	94.87	92.10	1	1,351	0.07%
2019/02/21	0	0.00	0.1	92.20	92.10	-0.1	1,335	0.00%
2019/02/20	7	93.89	10.1	93.37	92.60	-3.1	1,325	-0.23%
2019/02/18	2.1	90.10	0	0.00	89.90	2.1	1,259	0.16%
2019/02/14	0	0.00	1	90.00	90.30	-1	1,228	-0.08%
2019/02/13	3	92.13	5	92.82	90.60	-2	1,229	-0.16%
2019/02/12	12	91.66	6	90.78	92.50	6	1,202	0.50%
2019/02/11	10	90.50	4	89.75	91.60	6	1,180	0.51%
2019/01/29	5	84.74	3	86.20	84.60	2	1,106	0.18%
2019/01/28	2	85.30	2	85.60	85.00	0	1,078	0.00%
2019/01/25	1	81.00	2	81.85	82.30	-1	1,045	-0.10%
2019/01/24	1	80.70	1	81.00	80.70	0	1,043	0.00%
2019/01/23	1	79.70	1	80.30	80.40	0	1,045	0.00%
2019/01/22	0	0.00	1	82.70	81.40	-1	1,040	-0.10%
2019/01/17	1.1	80.86	1	80.30	80.60	0.1	1,036	0.01%
2019/01/16	0	0.00	1	82.00	81.70	-1	1,032	-0.10%
2019/01/15	19	81.83	95	80.94	80.40	-76	1,024	-7.42%
2019/01/14	4	82.65	22	81.71	80.00	-18	1,012	-1.78%
2019/01/11	2	83.20	10	83.41	82.10	-8	999	-0.80%
2019/01/10	9	84.17	2	86.25	85.10	7	969	0.72%
2019/01/09	1	84.70	0	0.00	83.30	1	935	0.11%
2019/01/08	4	83.60	1	84.20	84.80	3	924	0.32%
2019/01/07	3	81.57	0	0.00	83.40	3	903	0.33%
2019/01/04	1	79.80	1	80.00	79.80	0	889	0.00%
2019/01/03	3	80.80	3	81.40	80.80	0	883	0.00%
2019/01/02	5	83.90	6	86.03	83.00	-1	875	-0.11%
2018/12/28	0	0.00	40	82.80	82.80	-40	845	-4.73%
2018/12/27	1.8	83.22	1	85.00	81.10	0.8	837	0.09%
2018/12/26	3	82.17	3	83.40	82.70	0	811	0.00%
2018/12/25	7	85.89	6	86.15	84.00	1	784	0.13%
2018/12/24	2	86.50	2	86.25	88.90	0	745	0.00%
2018/12/22	0	0.00	2	82.80	82.00	-2	685	-0.29%
2018/12/21	3	79.90	5	81.56	82.00	-2	669	-0.30%
2018/12/20	2	82.00	6	81.50	79.50	-4	650	-0.62%
2018/12/19	5	83.44	96	82.10	82.00	-91	619	-14.68%
2018/12/18	13	82.54	21	83.09	82.60	-8	541	-1.48%
2018/12/17	9	80.74	15	80.20	80.80	-6	488	-1.23%
2018/12/14	8	83.15	9	83.81	81.20	-1	473	-0.21%
2018/12/13	27	79.54	19	80.97	80.90	8	424	1.89%
2018/12/12	127	77.06	65	77.43	79.00	62	361	17.15%	大買/
2018/12/11	0	0.00	35	72.88	71.90	-35	308	-11.36%
2018/12/10	51	70.14	2	72.15	73.50	49	288	16.96%
2018/12/05	0	0.00	4	69.08	69.60	-4	251	-1.59%
2018/12/03	11	72.05	0	0.00	71.30	11	253	4.34%
2018/11/30	0	0.00	150	72.07	70.50	-150	243	-61.53%	大賣/鉅額交易
2018/11/28	1	72.00	1	73.80	73.90	0	222	0.00%
2018/11/20	3	66.83	3	67.33	67.30	0	186	0.00%
2018/11/19	0	0.00	50	62.00	64.20	-50	176	-28.31%
2018/11/13	0	0.00	2	56.65	57.50	-2	171	-1.17%
2018/11/12	80	55.10	1	55.00	57.70	79	174	45.24%
2018/11/09	0	0.00	1	57.20	57.00	-1	170	-0.59%
2018/11/08	0	0.00	2	57.25	57.00	-2	171	-1.16%
2018/11/07	0	0.00	22	57.14	57.00	-22	175	-12.53%
2018/11/06	0	0.00	66	57.75	57.10	-66	187	-35.25%
2018/11/05	0	0.00	4	61.80	61.00	-4	198	-2.01%
2018/11/02	0	0.00	1	62.20	61.60	-1	198	-0.50%
2018/11/01	0	0.00	3	61.90	62.10	-3	198	-1.51%
2018/10/26	7	56.59	0	0.00	57.00	7	195	3.57%
2018/10/23	5	57.06	0	0.00	58.00	5	190	2.63%
2018/09/10	0	0.00	2	59.30	59.00	-2	236	-0.85%
2018/09/07	0	0.00	3	64.20	64.00	-3	233	-1.28%
2018/09/06	0	0.00	1	67.60	66.70	-1	235	-0.42%
2018/09/03	0	0.00	1	69.40	68.20	-1	277	-0.36%
2018/08/21	0	0.00	7	67.63	68.00	-7	323	-2.16%
2018/08/16	1	67.40	0	0.00	67.50	1	320	0.31%
2018/08/13	24	71.33	0	0.00	70.00	24	320	7.50%
2018/08/10	0	0.00	2	78.95	76.90	-2	308	-0.65%
2018/08/03	0	0.00	2	82.40	82.30	-2	318	-0.63%
2018/08/01	0	0.00	1	83.10	83.50	-1	320	-0.31%
2018/07/31	0	0.00	3	83.40	83.20	-3	321	-0.93%
2018/07/25	0	0.00	2	82.60	82.50	-2	349	-0.57%
2018/07/23	0	0.00	5	83.42	83.40	-5	368	-1.36%
2018/07/20	4	88.70	0	0.00	85.90	4	391	1.02%
2018/07/19	3	87.80	4	85.38	87.70	-1	391	-0.26%
2018/07/18	4	88.03	0	0.00	86.50	4	391	1.02%
2018/07/16	0	0.00	8	83.81	83.80	-8	387	-2.07%
2018/07/13	5	83.98	23	83.01	84.20	-18	387	-4.65%
2018/07/12	2	82.65	0	0.00	82.40	2	385	0.52%
2018/07/09	1	88.40	0	0.00	87.50	1	382	0.26%
2018/07/06	0	0.00	50	86.19	87.00	-50	379	-13.18%
2018/07/05	0	0.00	11	86.52	85.50	-11	377	-2.91%
2018/07/04	0	0.00	3	88.90	88.00	-3	375	-0.80%
2018/07/03	0	0.00	5	91.06	89.40	-5	372	-1.34%
2018/07/02	0	0.00	10	92.95	91.20	-10	371	-2.69%
2018/06/29	0	0.00	13	93.10	92.10	-13	370	-3.51%
2018/06/28	8	94.18	0	0.00	93.00	8	364	2.19%
2018/06/27	22	92.73	0	0.00	91.90	22	360	6.10%
2018/06/26	7	90.57	0	0.00	90.90	7	358	1.95%
2018/06/25	2	89.30	0	0.00	89.30	2	358	0.56%
2018/06/20	1	89.10	0	0.00	89.10	1	364	0.27%
2018/06/19	4	91.05	0	0.00	90.80	4	359	1.11%
2018/06/14	0	0.00	5	93.54	93.00	-5	353	-1.42%
2018/06/12	12	98.00	0	0.00	98.30	12	341	3.52%
2018/06/08	5	95.66	0	0.00	95.40	5	325	1.54%
2018/06/04	0.1	91.10	2	90.30	90.30	-1.9	297	-0.65%
2018/06/01	8	90.59	0	0.00	90.20	8	294	2.72%
2018/05/11	0	0.00	5	83.50	83.80	-5	332	-1.50%
2018/05/04	60	78.68	0	0.00	84.30	60	389	15.40%
2018/04/27	0	0.00	2	73.70	73.40	-2	435	-0.46%
2018/04/26	13	79.03	3	76.53	73.10	10	426	2.34%
2018/04/25	0	0.00	38	81.34	80.80	-38	403	-9.42%
2018/03/28	25	91.92	0	0.00	92.50	25	644	3.88%
2018/03/27	51	90.67	0	0.00	92.20	51	646	7.89%
2018/03/13	40	93.91	0	0.00	93.70	40	747	5.35%
2018/02/06	20	91.50	0	0.00	87.10	20	904	2.21%
2018/02/05	10	93.39	2	92.90	94.30	8	899	0.89%
2018/02/02	70	93.86	81	93.34	93.80	-11	912	-1.21%
2018/01/31	2	99.90	0	0.00	99.90	2	959	0.21%
2018/01/26	15	101.27	2	101.25	102.50	13	976	1.33%
2018/01/24	1	108.50	1	109.50	107.00	0	954	0.00%
2018/01/23	0	0.00	69	107.76	107.50	-69	958	-7.20%
2018/01/18	2	111.00	1	112.00	111.50	1	1,057	0.09%
2018/01/17	3	109.67	2	109.00	110.00	1	1,062	0.09%
2018/01/16	10	110.00	10	109.50	109.50	0	1,077	0.00%
2018/01/15	5	114.50	28	112.96	112.50	-23	1,096	-2.10%
2018/01/12	10	115.65	0	0.00	114.00	10	1,128	0.89%
2018/01/11	70	112.00	0	0.00	112.00	70	1,135	6.17%
2018/01/10	17	114.41	0	0.00	113.00	17	1,160	1.47%
2018/01/09	21	115.40	53	118.03	115.00	-32	1,162	-2.75%
2018/01/08	2	125.25	5	122.40	121.50	-3	1,145	-0.26%
2018/01/05	1	129.00	4	127.75	125.00	-3	1,143	-0.26%
2018/01/04	6	120.83	75	126.17	127.00	-69	1,112	-6.20%
2018/01/03	4	118.50	0	0.00	115.50	4	1,070	0.37%
2018/01/02	0	0.00	1	115.50	117.00	-1	1,073	-0.09%