杰力 (5299)-凱基-台北券商分點個股進出

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

杰力

(5299)

可現股當沖

股價
98.0
漲跌
▼2.0
漲幅
-2.00%
成交量
276張
產業
上櫃半導體類股
356人加入追蹤

立即追蹤
本地時間:13:30

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

杰力 (5299)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7	97.51	16	98.76	98.00	-9	166	-5.41%
2024/04/18	23	100.24	1	100.50	100.00	22	162	13.54%
2024/04/17	4	101.63	1	101.50	101.50	3	157	1.90%
2024/04/16	18	100.21	15	100.08	100.50	3	157	1.91%
2024/04/15	3	103.00	36	105.14	103.00	-33	151	-21.75%
2024/04/12	1	108.00	23	108.72	108.00	-22	146	-15.07%
2024/04/11	1	108.50	10	109.40	108.50	-9	144	-6.22%
2024/04/10	34	109.66	0	0.00	110.00	34	143	23.62%
2024/04/09	3	109.83	16	110.03	109.50	-13	143	-9.04%
2024/04/08	3	110.00	34	110.07	110.00	-31	142	-21.73%
2024/04/03	1	113.50	4	113.50	113.50	-3	137	-2.18%
2024/04/02	2	114.50	6	114.33	114.50	-4	139	-2.86%
2024/04/01	5	113.70	1	114.50	114.00	4	140	2.85%
2024/03/29	1	112.50	1	113.00	112.50	0	140	0.00%
2024/03/28	2	112.50	3	112.83	112.50	-1	139	-0.72%
2024/03/27	2	112.25	1	112.50	112.00	1	138	0.72%
2024/03/26	7	112.14	48	113.11	112.50	-41	137	-29.83%
2024/03/25	7	115.43	5	114.60	114.00	2	135	1.47%
2024/03/22	7	114.50	4	114.25	114.00	3	135	2.21%
2024/03/21	1	117.50	26	115.29	113.50	-25	133	-18.70%
2024/03/20	0	0.00	7	117.00	116.50	-7	126	-5.51%
2024/03/19	0	0.00	3	116.67	116.00	-3	126	-2.37%
2024/03/18	1	115.50	8	116.13	116.50	-7	126	-5.54%
2024/03/15	1	116.50	10	116.05	115.50	-9	126	-7.10%
2024/03/14	4	116.00	3	116.83	117.00	1	125	0.80%
2024/03/13	10	117.55	15	119.47	117.00	-5	125	-3.98%
2024/03/12	5	120.50	22	120.30	120.00	-17	123	-13.78%
2024/03/11	6	120.58	2	120.50	121.00	4	121	3.29%
2024/03/08	1	119.00	9	122.06	120.00	-8	121	-6.58%
2024/03/07	28	122.00	11.3	124.00	122.00	16.7	120	13.82%
2024/03/06	5	125.80	1	126.50	126.50	4	118	3.38%
2024/03/05	4	127.00	1	125.50	125.50	3	123	2.43%
2024/03/04	0	0.00	7	125.50	126.00	-7	134	-5.20%
2024/03/01	1	125.50	9	125.50	125.00	-8	134	-5.93%
2024/02/29	4	126.38	13	126.04	125.00	-9	137	-6.56%
2024/02/27	1	128.00	4	128.25	127.00	-3	140	-2.13%
2024/02/26	7	127.21	12	128.13	129.00	-5	143	-3.49%
2024/02/23	13	126.77	3	125.67	125.50	10	143	6.98%
2024/02/22	9	125.89	12	125.92	126.50	-3	143	-2.08%
2024/02/21	8.1	129.01	1	129.00	129.00	7.1	144	4.91%
2024/02/20	5	130.40	4	130.63	129.50	1	144	0.69%
2024/02/19	6.2	129.87	0	0.00	129.50	6.2	144	4.30%
2024/02/16	21	126.95	3	130.50	130.50	18	144	12.49%
2024/02/15	16	125.00	2	125.00	125.00	14	139	10.03%
2024/02/05	0	0.00	5	122.40	121.50	-5	136	-3.67%
2024/02/02	8	123.94	3	123.83	123.50	5	134	3.73%
2024/02/01	21	124.45	37	123.35	125.00	-16	132	-12.03%
2024/01/31	3	124.00	0	0.00	123.50	3	130	2.30%
2024/01/30	0	0.00	6	123.92	123.50	-6	130	-4.60%
2024/01/29	8	124.13	3	124.50	124.50	5	130	3.83%
2024/01/26	2	124.00	1	124.00	123.50	1	131	0.76%
2024/01/25	0	0.00	15	126.57	124.50	-15	133	-11.25%
2024/01/24	22	127.70	8	128.06	126.50	14	137	10.15%
2024/01/23	2	124.75	1	124.50	124.50	1	136	0.73%
2024/01/22	4	124.88	2	126.00	125.50	2	136	1.46%
2024/01/19	2	124.00	0	0.00	123.50	2	135	1.47%
2024/01/18	4	123.50	0	0.00	123.00	4	136	2.93%
2024/01/17	0	0.00	9	125.72	124.00	-9	137	-6.56%
2024/01/16	3	125.00	7	125.43	125.00	-4	136	-2.94%
2024/01/15	3	126.50	3	125.83	126.00	0	136	0.00%
2024/01/12	2	124.50	1	124.00	124.00	1	137	0.73%
2024/01/11	7	124.21	1	124.50	124.50	6	139	4.31%
2024/01/10	5	123.90	3	125.17	124.50	2	145	1.37%
2024/01/09	7	125.71	3	127.17	124.00	4	156	2.55%
2024/01/08	0	0.00	2	127.25	127.00	-2	156	-1.28%
2024/01/05	0	0.00	4	127.38	127.50	-4	156	-2.56%
2024/01/04	1	129.00	2	129.00	127.00	-1	155	-0.64%
2024/01/03	3	129.00	16	129.13	128.50	-13	155	-8.37%
2024/01/02	0	0.00	7	132.64	131.00	-7	153	-4.56%
2023/12/29	0	0.00	9	132.06	132.00	-9	152	-5.88%
2023/12/28	5	132.80	2	132.00	132.00	3	152	1.97%
2023/12/27	5	129.60	1	131.50	131.50	4	150	2.66%
2023/12/26	0	0.00	1	131.00	131.00	-1	149	-0.67%
2023/12/22	1	129.00	3	129.50	129.50	-2	148	-1.35%
2023/12/21	13	128.27	1	128.50	128.50	12	148	8.08%
2023/12/20	7	129.50	1	130.50	129.00	6	148	4.04%
2023/12/19	4	127.88	22	129.50	128.00	-18	146	-12.26%
2023/12/18	0	0.00	11	132.45	130.50	-11	145	-7.57%
2023/12/15	0	0.00	2	133.50	132.00	-2	145	-1.37%
2023/12/14	12	132.33	1	133.50	133.50	11	146	7.53%
2023/12/13	0	0.00	7	131.64	131.00	-7	147	-4.74%
2023/12/12	6	132.33	6	133.08	131.50	0	148	0.00%
2023/12/11	9	132.89	2	133.00	132.50	7	149	4.69%
2023/12/08	10	131.90	2	132.00	132.00	8	149	5.33%
2023/12/07	14	130.86	10	133.40	130.50	4	150	2.66%
2023/12/06	4	133.13	8	133.50	132.00	-4	148	-2.69%
2023/12/05	10	130.80	1	132.50	130.50	9	148	6.06%
2023/12/04	13	132.62	1	133.50	132.00	12	152	7.86%
2023/12/01	15	134.20	14	135.25	134.00	1	152	0.66%
2023/11/30	62	136.94	13	136.35	135.50	49	152	32.19%
2023/11/29	10	136.15	45	136.31	135.50	-35	146	-23.88%
2023/11/28	8	131.56	6	132.08	132.50	2	137	1.45%
2023/11/27	6	130.58	10	131.50	131.00	-4	136	-2.93%
2023/11/24	31	131.94	4	131.25	133.00	27	135	19.93%
2023/11/23	5	128.60	9	131.11	128.50	-4	131	-3.04%
2023/11/22	33	128.98	2	130.00	130.00	31	127	24.26%
2023/11/21	3	127.00	10	127.40	128.00	-7	125	-5.58%
2023/11/20	23	126.22	2	128.00	126.50	21	124	16.86%
2023/11/17	15	122.40	3	121.83	122.50	12	118	10.12%
2023/11/16	0	0.00	8	122.38	122.00	-8	117	-6.80%
2023/11/15	18	121.89	5	121.80	122.00	13	118	11.01%
2023/11/14	3	120.33	1	120.00	120.00	2	116	1.71%
2023/11/13	3	119.17	4	120.50	118.50	-1	118	-0.84%
2023/11/10	8	119.88	1	120.50	120.50	7	118	5.88%
2023/11/09	8	119.06	1	119.50	119.50	7	118	5.91%
2023/11/08	2	121.75	1	120.50	120.50	1	120	0.83%
2023/11/07	3	119.33	0	0.00	119.00	3	120	2.50%
2023/11/06	13	119.96	1	120.50	120.50	12	121	9.89%
2023/11/03	31	117.82	16	117.03	118.00	15	124	12.10%
2023/11/02	21	117.26	1	117.00	117.00	20	125	15.95%
2023/11/01	4	114.50	29	117.02	114.50	-25	124	-20.08%
2023/10/31	4	122.50	8	120.25	120.00	-4	119	-3.34%
2023/10/30	8	122.31	3	122.33	122.00	5	120	4.13%
2023/10/27	2	122.50	10	122.40	122.00	-8	123	-6.49%
2023/10/26	3	122.00	9	122.22	122.00	-6	128	-4.67%
2023/10/25	6	125.00	4	124.88	124.50	2	130	1.53%
2023/10/24	2	123.00	1	123.00	123.00	1	137	0.73%
2023/10/23	10	122.90	2	123.00	123.00	8	143	5.59%
2023/10/20	5	122.80	3	123.50	123.50	2	145	1.37%
2023/10/19	4	125.00	10	125.55	124.50	-6	145	-4.12%
2023/10/18	5	127.00	139	126.65	125.50	-134	145	-92.15%	大賣/鉅額交易
2023/10/17	163	130.04	16	128.84	131.00	147	140	104.58%	大買/鉅額交易
2023/10/16	5	125.00	2	125.50	125.00	3	130	2.29%
2023/10/13	13	124.81	0	0.00	124.50	13	132	9.84%
2023/10/12	3	124.00	4	123.75	124.50	-1	133	-0.75%
2023/10/11	3	123.50	7	124.79	122.50	-4	135	-2.94%
2023/10/06	1	125.00	1	125.00	125.00	0	137	0.00%
2023/10/05	3	124.67	2	124.50	124.50	1	139	0.72%
2023/10/04	1	121.50	7	123.43	124.00	-6	140	-4.26%
2023/10/03	8	124.19	10	125.10	123.00	-2	142	-1.40%
2023/10/02	2	123.50	5	124.60	125.00	-3	145	-2.06%
2023/09/28	5	123.40	0	0.00	122.00	5	146	3.42%
2023/09/27	1	123.50	0	0.00	123.00	1	147	0.68%
2023/09/26	3	124.00	9	123.44	123.50	-6	149	-4.00%
2023/09/25	7	123.93	2	125.00	125.00	5	153	3.27%
2023/09/22	11	122.91	1	123.50	123.50	10	153	6.53%
2023/09/21	10	122.35	4	122.50	122.50	6	153	3.90%
2023/09/20	8	123.25	19	124.37	122.50	-11	154	-7.12%
2023/09/19	1	127.00	12	128.00	126.00	-11	156	-7.02%
2023/09/18	15	128.27	3	128.50	128.50	12	157	7.64%
2023/09/15	5	126.40	24	126.88	126.50	-19	155	-12.24%
2023/09/14	14	126.36	1	127.00	127.00	13	154	8.39%
2023/09/13	7	124.57	6	125.83	125.50	1	157	0.64%
2023/09/12	18	123.89	1	124.00	124.00	17	158	10.74%
2023/09/11	1	123.50	7	124.07	123.00	-6	159	-3.75%
2023/09/08	0	0.00	16	123.28	124.50	-16	181	-8.83%
2023/09/07	13	123.85	16	124.81	124.00	-3	200	-1.49%
2023/09/06	9	121.22	4	122.00	121.50	5	195	2.56%
2023/09/05	14	121.79	3	122.00	122.50	11	195	5.64%
2023/09/04	0	0.00	6	119.33	119.50	-6	193	-3.11%
2023/09/01	12	118.25	4	118.50	118.50	8	193	4.14%
2023/08/31	0	0.00	4	115.63	115.50	-4	192	-2.08%
2023/08/30	20	113.85	3	114.83	115.00	17	192	8.82%
2023/08/29	19	110.66	1	111.50	111.50	18	191	9.41%
2023/08/28	0	0.00	30	109.58	110.50	-30	191	-15.68%
2023/08/25	8	110.19	3	109.83	109.50	5	192	2.60%
2023/08/24	15	109.60	1	110.50	110.50	14	193	7.24%
2023/08/23	8	108.31	2	108.00	108.00	6	195	3.06%
2023/08/22	2	107.50	3	108.17	107.50	-1	198	-0.50%
2023/08/21	0	0.00	17	107.53	108.00	-17	199	-8.53%
2023/08/18	6	109.08	8	108.94	108.50	-2	199	-1.00%
2023/08/17	35	108.29	4	107.75	109.50	31	199	15.55%
2023/08/16	7	107.36	13	105.65	108.00	-6	199	-3.00%
2023/08/15	3	108.17	4	108.25	108.00	-1	201	-0.50%
2023/08/14	3	107.83	8	109.44	108.00	-5	202	-2.47%
2023/08/11	7	112.71	9	112.39	112.00	-2	202	-0.99%
2023/08/10	13	112.85	1	112.50	112.50	12	204	5.86%
2023/08/09	20	110.95	3	112.67	112.00	17	204	8.30%
2023/08/08	4	114.00	37	115.43	114.00	-33	202	-16.31%
2023/08/07	2	117.50	11	118.32	117.50	-9	201	-4.48%
2023/08/04	10	118.25	5	117.70	118.00	5	200	2.50%
2023/08/02	0	0.00	29	119.91	118.50	-29	200	-14.43%
2023/08/01	1	121.50	46	122.20	121.50	-45	201	-22.30%
2023/07/31	25	124.74	35	123.36	122.00	-10	200	-5.00%
2023/07/28	26	122.75	35	122.21	122.50	-9	195	-4.61%
2023/07/27	32	122.44	17	121.94	121.00	15	192	7.78%
2023/07/26	9	129.00	50	128.46	128.50	-41	186	-21.93%
2023/07/25	43	128.53	6	128.33	128.50	37	182	20.23%
2023/07/24	0	0.00	42	128.01	127.50	-42	181	-23.11%
2023/07/21	1	127.50	14	127.82	128.50	-13	183	-7.07%
2023/07/20	3	129.17	2	128.50	128.50	1	188	0.53%
2023/07/19	28	129.16	5	127.70	127.50	23	189	12.13%
2023/07/18	1	129.00	17	127.94	128.00	-16	192	-8.29%
2023/07/17	24	128.23	2	128.00	128.00	22	195	11.24%
2023/07/14	31	126.85	2	128.00	128.00	29	197	14.71%
2023/07/13	1	126.00	4	126.63	126.00	-3	197	-1.52%
2023/07/12	0	0.00	16	126.75	126.00	-16	199	-8.00%
2023/07/11	3	127.83	15	126.80	127.50	-12	201	-5.97%
2023/07/10	0	0.00	34	127.34	126.50	-34	202	-16.77%
2023/07/07	3	129.33	7	128.43	128.00	-4	204	-1.96%
2023/07/06	5	131.50	2	131.00	131.00	3	214	1.40%
2023/07/05	11	132.77	5	132.30	131.50	6	231	2.60%
2023/07/04	27	131.20	3	131.17	131.50	24	231	10.37%
2023/07/03	37	129.81	5	131.30	128.50	32	230	13.91%
2023/06/30	4	130.38	8	129.81	130.50	-4	227	-1.76%
2023/06/29	10	129.20	4	129.25	129.00	6	230	2.61%
2023/06/28	5	128.60	8	129.00	128.00	-3	231	-1.30%
2023/06/27	16	129.50	55	129.16	128.50	-39	233	-16.68%
2023/06/26	0	0.00	31	130.73	130.00	-31	234	-13.23%
2023/06/21	1	132.50	7	132.00	132.50	-6	234	-2.56%
2023/06/20	4	132.63	17	132.76	132.00	-13	234	-5.54%
2023/06/19	12	132.58	3	132.50	132.50	9	234	3.83%
2023/06/16	4	135.00	8.1	136.31	134.50	-4.1	232	-1.75%
2023/06/15	4	137.00	15	137.27	136.50	-11	233	-4.72%
2023/06/14	51	141.66	68	140.30	137.00	-17	232	-7.32%
2023/06/13	35.1	136.66	40	139.46	143.00	-4.9	212	-2.32%
2023/06/12	9	132.44	10	132.00	132.50	-1	192	-0.52%
2023/06/09	14	131.50	4	131.00	131.00	10	192	5.19%
2023/06/08	2	131.75	6	131.33	130.50	-4	195	-2.04%
2023/06/07	10	130.40	1	131.50	131.50	9	200	4.49%
2023/06/06	0	0.00	16	132.22	131.00	-16	201	-7.94%
2023/06/05	4	133.50	2	133.75	134.00	2	202	0.99%
2023/06/02	0	0.00	5	134.00	133.00	-5	207	-2.41%
2023/06/01	4	133.50	7	134.14	133.50	-3	210	-1.42%
2023/05/31	11	134.50	3	133.83	134.00	8	212	3.76%
2023/05/30	1	136.00	8	134.63	132.00	-7	213	-3.28%
2023/05/29	17	135.35	16	135.97	136.00	1	213	0.47%
2023/05/26	0	0.00	14	132.04	133.50	-14	213	-6.56%
2023/05/25	12	131.92	18	131.39	131.50	-6	213	-2.82%
2023/05/24	4	131.25	2	131.50	131.50	2	214	0.93%
2023/05/23	3	131.50	4	131.00	131.00	-1	218	-0.46%
2023/05/22	10	130.45	2	131.00	131.00	8	224	3.56%
2023/05/19	10	132.60	5	130.00	129.50	5	227	2.19%
2023/05/18	0	0.00	10	131.40	131.00	-10	228	-4.38%
2023/05/17	21	129.95	3	129.67	130.50	18	231	7.78%
2023/05/16	20	128.55	2	129.00	129.00	18	230	7.80%
2023/05/15	4	126.50	15	126.00	125.50	-11	230	-4.78%
2023/05/12	31	125.95	2	127.50	127.50	29	233	12.40%
2023/05/11	1	125.00	26	126.48	125.00	-25	237	-10.53%
2023/05/10	0	0.00	6	128.17	128.00	-6	247	-2.42%
2023/05/09	2	128.50	33	129.42	128.50	-31	251	-12.34%
2023/05/08	24	130.48	6	131.08	131.00	18	252	7.12%
2023/05/05	6	127.33	9	127.33	127.00	-3	255	-1.18%
2023/05/04	5	126.50	9	126.72	127.00	-4	263	-1.52%
2023/05/03	1	127.00	8	126.94	127.50	-7	273	-2.56%
2023/05/02	9	127.89	6	127.50	128.00	3	278	1.08%
2023/04/28	6	126.92	10	127.15	127.50	-4	286	-1.40%
2023/04/27	5	125.10	22	122.86	124.00	-17	286	-5.93%
2023/04/26	19	122.74	12	123.25	123.50	7	286	2.44%
2023/04/25	25	124.42	30	127.00	123.50	-5	290	-1.72%
2023/04/24	19	129.97	1	128.50	130.00	18	308	5.84%
2023/04/21	27	132.13	5	132.50	130.00	22	308	7.13%
2023/04/20	19	136.63	39	138.04	135.00	-20	305	-6.55%
2023/04/19	20	139.08	6	139.33	139.00	14	304	4.60%
2023/04/18	16	140.66	18	141.50	139.50	-2	303	-0.66%
2023/04/17	31	141.61	1	142.00	142.00	30	303	9.90%
2023/04/14	30	140.00	2	139.75	140.00	28	298	9.37%
2023/04/13	0	0.00	27	139.09	138.00	-27	297	-9.09%
2023/04/12	7	140.43	19	140.11	141.00	-12	294	-4.07%
2023/04/11	33	142.68	40	141.74	141.00	-7	292	-2.39%
2023/04/10	29	137.74	4	140.00	138.00	25	280	8.91%
2023/04/07	14	133.46	2	132.00	132.00	12	264	4.54%
2023/04/06	5	131.50	11	131.64	132.00	-6	263	-2.28%
2023/03/31	19	132.16	5	132.20	131.50	14	263	5.31%
2023/03/30	42	131.33	3	131.50	131.50	39	263	14.80%
2023/03/29	18	129.42	11	129.64	130.50	7	262	2.67%
2023/03/28	0	0.00	43	130.33	128.50	-43	261	-16.42%
2023/03/27	4	130.25	6	131.25	132.50	-2	259	-0.77%
2023/03/24	0	0.00	4	130.75	130.50	-4	257	-1.56%
2023/03/23	1	129.50	1	130.00	130.00	0	257	0.00%
2023/03/22	6	129.33	2	129.50	129.50	4	258	1.55%
2023/03/21	16	127.28	18	127.33	127.50	-2	257	-0.78%
2023/03/20	21	127.10	4	126.50	126.50	17	258	6.57%
2023/03/17	9	124.11	1	125.00	125.00	8	259	3.08%
2023/03/16	11	122.82	5	122.40	122.50	6	259	2.31%
2023/03/15	2	124.75	2	124.50	124.00	0	263	0.00%
2023/03/14	17	123.12	14	124.57	123.50	3	268	1.12%
2023/03/13	36	123.79	23	123.50	125.00	13	274	4.74%
2023/03/10	4	126.50	44	128.35	126.50	-40	280	-14.26%
2023/03/09	3	131.00	6	131.83	131.00	-3	287	-1.04%
2023/03/08	53	131.44	30	131.77	132.00	23	297	7.74%
2023/03/07	0	0.00	18	131.00	130.50	-18	305	-5.89%
2023/03/06	30	134.08	15	133.63	134.00	15	318	4.71%
2023/03/03	42	130.74	2	132.00	132.00	40	348	11.48%
2023/03/02	1	131.50	15	130.37	129.50	-14	367	-3.81%
2023/03/01	19	131.82	5	131.10	131.50	14	392	3.57%
2023/02/24	3	133.33	1	132.00	131.00	2	393	0.51%
2023/02/23	8	133.69	2	133.75	134.00	6	394	1.52%
2023/02/22	2	132.75	10	132.40	132.50	-8	409	-1.96%
2023/02/21	39	135.24	27	134.44	135.50	12	411	2.92%
2023/02/20	30	135.35	22	134.93	134.00	8	414	1.93%
2023/02/17	16	132.88	31	132.52	132.00	-15	414	-3.62%
2023/02/16	21	131.81	3	132.17	132.50	18	417	4.31%
2023/02/15	24	128.83	8	128.69	129.00	16	430	3.71%
2023/02/14	7	129.00	2	128.75	129.00	5	429	1.16%
2023/02/13	17	128.09	1	128.00	128.00	16	436	3.67%
2023/02/10	0	0.00	62	130.28	129.00	-62	450	-13.76%
2023/02/09	8	134.06	6	134.08	132.00	2	460	0.43%
2023/02/08	8	133.00	15	134.83	135.00	-7	456	-1.53%
2023/02/07	10	130.25	4	130.00	130.00	6	445	1.35%
2023/02/06	6	128.67	2	129.00	129.00	4	443	0.90%
2023/02/03	25	128.94	10	129.15	129.00	15	442	3.39%
2023/02/02	24	128.88	32	130.91	130.50	-8	438	-1.83%
2023/02/01	65	128.12	19	129.03	129.50	46	430	10.69%
2023/01/31	32	125.81	9	126.17	126.50	23	420	5.47%
2023/01/30	45	123.40	21	123.74	125.00	24	415	5.77%
2023/01/17	23	119.80	1	120.00	120.00	22	408	5.39%
2023/01/16	8	119.44	11	119.00	119.50	-3	408	-0.73%
2023/01/13	17	119.91	14	121.25	119.00	3	407	0.74%
2023/01/12	49	123.42	113	125.27	121.00	-64	402	-15.91%	大賣/
2023/01/11	17	118.24	2	118.50	118.50	15	379	3.95%
2023/01/10	15	116.97	10	116.60	117.00	5	377	1.33%
2023/01/09	10	117.85	28	117.14	116.50	-18	378	-4.76%
2023/01/06	25	115.08	17	116.44	117.50	8	377	2.12%
2023/01/05	13	115.19	29	114.98	114.50	-16	378	-4.23%
2023/01/04	3	112.33	2	113.00	112.50	1	377	0.27%
2023/01/03	13	111.65	1	112.50	112.50	12	380	3.15%
2022/12/30	5	110.50	15	109.40	110.50	-10	384	-2.60%
2022/12/29	15	107.27	3	108.50	109.00	12	384	3.12%
2022/12/28	0	0.00	17	110.26	109.00	-17	384	-4.42%
2022/12/27	6	112.83	2	112.50	112.50	4	385	1.04%
2022/12/26	0	0.00	19	111.58	110.50	-19	386	-4.91%
2022/12/23	5	111.10	4	111.50	113.00	1	387	0.26%
2022/12/22	17	113.21	1	113.00	112.00	16	392	4.08%
2022/12/21	21	112.64	2	111.50	111.50	19	396	4.79%
2022/12/20	8	115.75	12	116.00	112.00	-4	396	-1.01%
2022/12/19	7	115.57	8	115.56	116.00	-1	400	-0.25%
2022/12/16	14	116.96	8	115.44	116.00	6	400	1.50%
2022/12/15	9	118.44	39	118.31	118.50	-30	400	-7.49%
2022/12/14	34	116.06	4	117.88	118.00	30	399	7.50%
2022/12/13	2	114.00	24	116.04	114.00	-22	400	-5.50%
2022/12/12	22	114.82	5	114.50	116.50	17	399	4.26%
2022/12/09	7	116.43	18	118.92	115.00	-11	397	-2.77%
2022/12/08	12	119.50	0	0.00	119.00	12	395	3.04%
2022/12/07	48	119.96	0	0.00	118.50	48	395	12.14%
2022/12/06	13	120.85	29	124.62	120.50	-16	391	-4.09%
2022/12/05	36	126.50	23	126.04	126.50	13	389	3.34%
2022/12/02	51	125.85	48	126.21	125.00	3	389	0.77%
2022/12/01	50	126.55	58	126.26	125.00	-8	384	-2.08%
2022/11/30	41	124.95	52	125.34	125.00	-11	374	-2.93%
2022/11/29	32	126.30	57	126.57	125.00	-25	366	-6.82%
2022/11/28	67	127.08	91	126.74	127.50	-24	357	-6.72%
2022/11/25	100	124.96	99	126.47	126.00	1	341	0.29%
2022/11/24	92	118.35	101	119.16	121.50	-9	308	-2.92%	大賣/
2022/11/23	97	114.04	81	115.77	117.50	16	287	5.57%
2022/11/22	16	109.66	16	109.28	109.50	0	262	0.00%
2022/11/21	19	112.05	19	112.21	109.00	0	265	0.00%
2022/11/18	42	115.87	99	116.59	113.00	-57	266	-21.42%
2022/11/17	45	112.00	22	111.68	112.00	23	251	9.16%
2022/11/16	49	110.93	17	111.32	111.50	32	249	12.83%
2022/11/15	45	110.70	26	110.15	111.50	19	245	7.74%
2022/11/14	31	110.45	70	110.94	109.50	-39	243	-16.01%
2022/11/11	43	109.15	97	108.51	111.50	-54	241	-22.33%
2022/11/10	22	103.59	9	103.50	103.50	13	225	5.76%
2022/11/09	23	103.11	7	103.71	103.50	16	225	7.08%
2022/11/08	60	102.24	113	104.23	101.00	-53	223	-23.75%	大賣/
2022/11/07	65	103.91	14	102.57	104.50	51	213	23.87%
2022/11/04	1	93.90	9	94.04	95.20	-8	203	-3.92%
2022/11/03	12	93.69	5	93.94	94.60	7	207	3.38%
2022/11/02	10	93.64	11	93.82	93.90	-1	210	-0.48%
2022/11/01	14	91.69	6	91.83	92.20	8	218	3.67%
2022/10/31	28	90.50	1	91.00	90.40	27	220	12.26%
2022/10/28	5	89.48	25	89.26	88.40	-20	221	-9.04%
2022/10/27	16	90.35	0	0.00	90.90	16	224	7.12%
2022/10/26	18	89.74	1	89.60	88.50	17	228	7.44%
2022/10/25	2	88.85	4	89.50	88.80	-2	239	-0.84%
2022/10/24	32	92.19	2	92.00	90.10	30	251	11.93%
2022/10/21	7	89.77	5	89.86	89.20	2	258	0.77%
2022/10/20	8	90.48	1	90.90	90.90	7	258	2.71%
2022/10/19	7	92.64	32	92.06	90.90	-25	260	-9.58%
2022/10/18	2	92.00	3	91.93	92.00	-1	262	-0.38%
2022/10/17	17	89.69	26	88.97	91.80	-9	266	-3.38%
2022/10/14	31	90.18	0	0.00	91.00	31	268	11.54%
2022/10/13	15	86.75	2	87.10	85.00	13	270	4.80%
2022/10/12	5	90.94	13	90.82	91.30	-8	268	-2.98%
2022/10/11	4	91.73	43	91.55	92.40	-39	272	-14.32%
2022/10/07	30	96.95	30	96.65	95.60	0	272	0.00%
2022/10/06	6	100.58	4	100.63	100.00	2	269	0.74%
2022/10/05	7	103.71	23	104.50	101.50	-16	271	-5.90%
2022/10/04	10	102.60	7	101.93	103.50	3	275	1.09%
2022/10/03	7	100.71	22	101.68	100.00	-15	277	-5.41%
2022/09/30	3	98.90	7	100.37	101.50	-4	280	-1.43%
2022/09/29	40	98.32	7	99.46	99.20	33	283	11.64%
2022/09/28	16	94.23	28	99.29	93.90	-12	283	-4.23%
2022/09/27	16	99.91	6	100.72	101.50	10	284	3.51%
2022/09/26	26	100.74	37	103.74	99.90	-11	286	-3.84%
2022/09/23	9	108.72	10	108.85	108.00	-1	288	-0.35%
2022/09/22	31	107.66	7	108.36	109.50	24	294	8.14%
2022/09/21	0	0.00	51	109.12	108.00	-51	295	-17.25%
2022/09/20	13	109.77	12	110.25	109.50	1	298	0.33%
2022/09/19	1	110.50	4	110.00	109.00	-3	301	-0.99%
2022/09/16	13	111.00	7	111.14	110.50	6	304	1.97%
2022/09/15	0	0.00	3	113.50	112.00	-3	311	-0.96%
2022/09/14	1	109.00	18	110.67	112.00	-17	318	-5.33%
2022/09/13	2	115.00	5	113.70	113.00	-3	320	-0.94%
2022/09/12	39	113.72	7	114.07	113.50	32	325	9.84%
2022/09/08	26	109.71	53	111.28	114.00	-27	329	-8.20%
2022/09/07	20	109.63	12	110.42	110.00	8	335	2.39%
2022/09/06	29	116.91	18	116.92	115.00	11	332	3.31%
2022/09/05	11	119.86	31	120.42	119.50	-20	334	-5.99%
2022/09/02	14	124.39	0	0.00	123.00	14	337	4.15%
2022/09/01	4	126.25	16	127.09	125.50	-12	339	-3.53%
2022/08/31	11	128.23	3	128.50	129.50	8	345	2.32%
2022/08/30	0	0.00	18	128.08	128.00	-18	352	-5.10%
2022/08/29	11	127.23	21	126.48	127.00	-10	372	-2.69%
2022/08/26	16	132.94	15	131.90	130.50	1	373	0.27%
2022/08/25	49	129.97	16	130.84	131.50	33	383	8.60%
2022/08/24	4	128.25	17	129.47	128.50	-13	401	-3.24%
2022/08/23	26	129.38	23	129.28	129.50	3	408	0.73%
2022/08/22	16	131.31	15	131.70	132.50	1	417	0.24%
2022/08/19	8	132.50	18	132.50	131.50	-10	416	-2.40%
2022/08/18	26	129.40	20	129.00	131.00	6	412	1.46%
2022/08/17	1	127.50	0	0.00	127.50	1	405	0.25%
2022/08/16	11	127.23	9	129.06	127.00	2	408	0.49%
2022/08/15	16	127.91	27	128.43	128.50	-11	409	-2.69%
2022/08/12	17	124.50	10	125.30	126.00	7	405	1.73%
2022/08/11	56	121.01	9	120.89	120.50	47	401	11.72%
2022/08/10	10	118.10	47	118.54	117.50	-37	399	-9.25%
2022/08/09	16	119.88	19	119.92	120.00	-3	400	-0.75%
2022/08/08	51	121.35	59	120.84	121.00	-8	400	-2.00%
2022/08/05	22	129.98	23	130.20	130.00	-1	394	-0.25%
2022/08/04	23	125.76	2	128.50	128.50	21	395	5.32%
2022/08/03	22	127.14	3	127.33	126.00	19	395	4.80%
2022/08/02	18	129.36	25	129.58	129.00	-7	395	-1.77%
2022/08/01	25	135.12	55	135.95	134.00	-30	394	-7.61%
2022/07/29	30	145.42	31	146.37	148.00	-1	386	-0.26%
2022/07/28	15	147.87	10	144.90	143.00	5	377	1.33%
2022/07/27	25	142.56	2	143.50	143.50	23	378	6.08%
2022/07/26	4	141.75	14	144.25	142.00	-10	377	-2.65%
2022/07/25	13	145.50	9	144.83	146.50	4	376	1.06%
2022/07/22	2	145.00	29	148.19	145.50	-27	375	-7.20%
2022/07/21	14	144.00	17	147.09	148.00	-3	376	-0.80%
2022/07/20	13	143.00	7	142.64	140.50	6	373	1.61%
2022/07/19	10	138.35	2	139.00	139.00	8	371	2.15%
2022/07/18	34	137.90	12	137.83	138.50	22	371	5.92%
2022/07/15	4	135.50	17	136.00	137.00	-13	368	-3.52%
2022/07/14	10	131.95	7	132.07	134.00	3	368	0.81%
2022/07/13	13	130.15	9	130.00	130.00	4	368	1.09%
2022/07/12	29	127.36	13	129.31	126.00	16	371	4.30%
2022/07/11	11	133.55	28	134.61	134.00	-17	388	-4.37%
2022/07/08	3	134.50	33	135.95	136.50	-30	387	-7.75%
2022/07/07	37	129.09	5	132.30	133.00	32	384	8.31%
2022/07/06	14	131.39	55	134.61	130.00	-41	383	-10.70%
2022/07/05	32	132.39	17	134.74	135.00	15	383	3.91%
2022/07/04	19	136.50	15	137.63	135.00	4	378	1.06%
2022/07/01	43	138.62	14	139.04	135.50	29	380	7.62%
2022/06/30	24	144.33	22	146.84	142.00	2	376	0.53%
2022/06/29	22	152.09	19	152.42	152.00	3	371	0.81%
2022/06/28	7	153.79	51	155.95	153.50	-44	372	-11.83%
2022/06/27	21	157.76	8	159.63	159.50	13	376	3.45%
2022/06/24	1	158.00	25	156.74	155.50	-24	372	-6.45%
2022/06/23	36	157.14	4	156.50	155.00	32	370	8.65%
2022/06/22	18	159.75	40	164.76	158.00	-22	365	-6.02%
2022/06/21	13	166.38	5	169.20	169.50	8	358	2.23%
2022/06/20	21	167.50	19	172.39	166.00	2	373	0.54%
2022/06/17	42	172.46	11	172.91	173.00	31	367	8.43%
2022/06/16	13	185.19	5	182.90	177.00	8	362	2.21%
2022/06/15	3	183.33	8	185.69	183.00	-5	357	-1.40%
2022/06/14	18	183.83	22	182.86	185.50	-4	360	-1.11%
2022/06/13	5	185.80	25	186.94	185.00	-20	359	-5.56%
2022/06/10	10	189.95	17	189.09	190.00	-7	358	-1.95%
2022/06/09	7	189.21	23	189.72	189.00	-16	357	-4.48%
2022/06/08	0	0.00	6	193.08	192.00	-6	350	-1.71%
2022/06/07	24	193.79	28	192.27	192.00	-4	346	-1.15%
2022/06/06	20	190.58	9	190.22	189.50	11	330	3.33%
2022/06/02	5	191.90	45	193.23	190.50	-40	337	-11.87%
2022/06/01	35	190.91	22.2	192.64	193.00	12.9	326	3.94%
2022/05/31	8	186.38	20	186.08	185.50	-12	306	-3.92%
2022/05/30	33	183.47	21	184.48	186.00	12	301	3.97%
2022/05/27	0	0.00	4	177.75	177.50	-4	292	-1.37%
2022/05/26	0	0.00	11	177.91	175.00	-11	294	-3.74%
2022/05/25	0	0.00	3	176.83	177.50	-3	296	-1.01%
2022/05/24	2	180.25	12	178.79	176.00	-10	303	-3.30%
2022/05/23	4	184.75	3	182.17	181.50	1	308	0.32%
2022/05/20	2	182.50	10	182.50	181.50	-8	309	-2.59%
2022/05/19	22	180.41	1	183.50	183.50	21	311	6.73%
2022/05/18	8	183.25	2	183.75	182.00	6	313	1.92%
2022/05/17	20	181.15	6	182.58	182.50	14	318	4.39%
2022/05/16	8	180.56	1	178.50	178.50	7	317	2.20%
2022/05/13	13	180.42	2	179.50	179.50	11	317	3.46%
2022/05/12	10	180.05	1	180.50	177.50	9	320	2.81%
2022/05/11	0	0.00	2	180.50	180.50	-2	329	-0.61%
2022/05/10	16	177.91	3	180.17	180.50	13	332	3.91%
2022/05/09	4	177.88	29	178.62	177.00	-25	336	-7.44%
2022/05/06	11	176.18	7	177.21	178.00	4	339	1.18%
2022/05/05	30.2	179.25	5	179.10	179.00	25.2	340	7.39%
2022/05/04	16	179.13	9	179.06	175.00	7	340	2.06%
2022/05/03	3	169.50	2	169.50	169.50	1	335	0.30%
2022/04/29	6	170.92	9	170.11	169.00	-3	344	-0.87%
2022/04/28	1	170.50	5	169.60	169.00	-4	350	-1.14%
2022/04/27	21	167.55	19	165.79	167.00	2	361	0.55%
2022/04/26	4	173.00	8	173.56	172.50	-4	357	-1.12%
2022/04/25	0	0.00	13	173.69	174.00	-13	362	-3.59%
2022/04/22	1	177.50	1	178.50	178.50	0	367	0.00%
2022/04/21	0	0.00	1	179.00	179.00	-1	379	-0.26%
2022/04/20	0	0.00	1	180.00	179.00	-1	396	-0.25%
2022/04/18	0	0.00	17	178.68	176.50	-17	420	-4.04%
2022/04/15	62	184.22	8	182.50	182.00	54	425	12.68%
2022/04/14	2	179.00	2	178.00	177.00	0	448	0.00%
2022/04/13	6	178.50	2	177.50	178.50	4	483	0.83%
2022/04/12	0	0.00	1	173.50	176.00	-1	511	-0.20%
2022/04/11	8	176.38	13	176.73	175.50	-5	625	-0.80%
2022/04/08	3	182.33	3	184.00	182.00	0	693	0.00%
2022/04/07	3	182.00	1	183.50	182.00	2	698	0.29%
2022/04/06	2	185.50	10	185.90	185.50	-8	697	-1.15%
2022/04/01	2	188.00	4	188.25	188.00	-2	698	-0.29%
2022/03/31	2	191.00	6	191.83	191.00	-4	697	-0.57%
2022/03/30	27	191.26	3	192.00	191.50	24	697	3.44%
2022/03/29	7	188.50	0	0.00	188.50	7	693	1.01%
2022/03/28	2	187.00	1	186.50	187.00	1	699	0.14%
2022/03/25	4	188.00	20	190.30	188.00	-16	701	-2.28%
2022/03/24	2	190.50	10	189.55	190.50	-8	700	-1.14%
2022/03/23	68	191.34	84	193.76	190.00	-16	706	-2.26%
2022/03/22	8	188.88	2	188.00	188.50	6	699	0.86%
2022/03/21	8	189.38	6	189.00	189.00	2	703	0.28%
2022/03/18	39	187.46	57	187.89	188.00	-18	710	-2.53%
2022/03/17	62	187.81	2	188.00	188.00	60	710	8.44%
2022/03/16	13	184.12	9	183.83	183.50	4	709	0.56%
2022/03/15	19	185.08	13	185.62	182.50	6	710	0.84%
2022/03/14	10	185.20	5	183.80	186.50	5	710	0.70%
2022/03/11	19	182.87	0	0.00	183.00	19	713	2.66%
2022/03/10	15	184.63	28	184.39	184.50	-13	716	-1.81%
2022/03/09	23	180.24	15	179.17	180.00	8	718	1.11%
2022/03/08	48	178.31	97	178.71	175.50	-49	726	-6.75%
2022/03/07	21	179.74	28	180.82	179.00	-7	727	-0.96%
2022/03/04	7	187.00	10	187.65	187.00	-3	736	-0.41%
2022/03/03	13	188.73	22	189.00	188.50	-9	743	-1.21%
2022/03/02	9	187.50	19	186.92	188.00	-10	748	-1.34%
2022/03/01	28	188.07	15	186.83	188.00	13	750	1.73%
2022/02/25	27	185.13	15	185.53	185.50	12	755	1.59%
2022/02/24	15	185.00	41	186.91	184.00	-26	764	-3.40%
2022/02/23	42	190.17	13	190.42	189.50	29	766	3.78%
2022/02/22	3	187.00	27	187.50	187.00	-24	777	-3.09%
2022/02/21	3	192.00	47	191.80	192.00	-44	792	-5.55%
2022/02/18	0	0.00	8	193.44	195.00	-8	865	-0.92%
2022/02/17	23	194.93	18	193.67	193.50	5	876	0.57%
2022/02/16	32	191.44	10	191.95	191.00	22	902	2.44%
2022/02/15	5	187.90	9	189.78	188.00	-4	917	-0.44%
2022/02/14	5	187.50	14	187.96	187.50	-9	936	-0.96%
2022/02/11	40	193.15	54	195.77	193.00	-14	943	-1.48%
2022/02/10	7	192.14	27	193.19	191.50	-20	938	-2.13%
2022/02/09	32	190.97	25	190.44	192.00	7	943	0.74%
2022/02/08	14	185.93	17	188.50	187.00	-3	951	-0.32%
2022/02/07	25	181.66	21	181.71	183.00	4	962	0.42%
2022/01/26	41	181.01	23.2	180.85	180.00	17.8	974	1.83%
2022/01/25	3	181.50	41	183.35	181.50	-38	1,001	-3.80%
2022/01/24	59	182.25	38	183.63	184.00	21	1,029	2.04%
2022/01/21	17	190.62	27	189.61	188.00	-10	1,069	-0.93%
2022/01/20	28	192.30	27	189.80	194.50	1	1,084	0.09%
2022/01/19	12.2	188.66	7	188.43	188.00	5.2	1,100	0.47%
2022/01/18	10	191.50	22	190.86	190.00	-12	1,121	-1.07%
2022/01/17	23	188.65	50	189.70	190.50	-27	1,135	-2.38%
2022/01/14	32	184.56	30	183.93	185.00	2	1,151	0.17%
2022/01/13	61	191.39	35	193.74	188.50	26	1,155	2.25%
2022/01/12	68	195.59	22	197.32	193.00	46	1,158	3.97%
2022/01/11	66	198.63	22	202.67	197.50	44	1,165	3.77%
2022/01/10	72	203.79	56	203.82	205.00	16	1,155	1.39%
2022/01/07	153	207.32	174	211.55	205.50	-21	1,171	-1.79%	大買/大賣/
2022/01/06	112	220.76	129	218.40	219.00	-17	1,134	-1.50%	大買/大賣/
2022/01/05	153	217.79	89.2	218.72	222.00	63.8	1,106	5.77%	大買/
2022/01/04	137	218.76	400	219.85	221.50	-263	1,082	-24.30%	大買/大賣/鉅額交易
2022/01/03	178	208.50	109	212.15	212.00	69	974	7.08%	大買/大賣/
2021/12/30	34	196.59	6	196.00	195.00	28	916	3.05%
2021/12/29	3	194.33	37	194.31	193.50	-34	919	-3.70%
2021/12/28	10	195.25	2	196.00	196.00	8	929	0.86%
2021/12/27	3	193.50	17	193.06	192.50	-14	944	-1.48%
2021/12/24	1	195.00	2	192.50	192.50	-1	955	-0.10%
2021/12/23	4	195.38	23	196.33	193.50	-19	967	-1.96%
2021/12/22	44.2	195.27	22	195.64	196.50	22.2	984	2.25%
2021/12/21	27	193.22	21	192.26	193.00	6	987	0.61%
2021/12/20	10	192.90	2	192.75	191.50	8	994	0.80%
2021/12/17	16	192.31	50	193.57	192.00	-34	1,005	-3.38%
2021/12/16	53	196.81	39	196.78	197.00	14	1,007	1.39%
2021/12/15	65	192.97	17	193.62	194.00	48	1,004	4.78%
2021/12/14	9	189.28	106	192.94	188.50	-97	1,010	-9.60%	大賣/
2021/12/13	33	195.56	17.1	194.92	196.50	15.9	1,013	1.57%
2021/12/10	45	193.37	12	191.21	193.50	33	1,032	3.20%
2021/12/09	2	192.00	4	194.00	192.00	-2	1,075	-0.19%
2021/12/08	18	194.42	3	194.00	194.00	15	1,082	1.39%
2021/12/07	24	196.04	12.1	194.88	193.00	12	1,091	1.09%
2021/12/06	0.1	193.00	31	193.48	194.00	-30.9	1,105	-2.80%
2021/12/03	53	194.66	5	196.00	196.00	48	1,141	4.20%
2021/12/02	14.1	193.89	50	194.57	193.00	-35.9	1,179	-3.05%
2021/12/01	48	192.21	19	192.29	195.50	29	1,244	2.33%
2021/11/30	53	191.84	116	191.60	190.50	-63	1,312	-4.80%	大賣/
2021/11/29	72	181.82	38	182.32	187.00	34	1,441	2.36%
2021/11/26	22	183.25	23	183.54	182.00	-1	1,489	-0.07%
2021/11/25	3	189.00	23	188.13	187.50	-20	1,557	-1.28%
2021/11/24	56	186.95	14	186.11	187.50	42	1,586	2.65%
2021/11/23	11	187.45	32	190.89	187.00	-21	1,601	-1.31%
2021/11/22	27	195.33	10	193.75	194.00	17	1,614	1.05%
2021/11/19	32	198.86	27	201.54	195.00	5	1,641	0.30%
2021/11/18	28	198.79	47	200.59	197.00	-19	1,658	-1.15%
2021/11/17	144	199.75	126	201.44	200.50	18	1,682	1.07%	大買/大賣/
2021/11/16	38	194.55	5	193.20	192.00	33	1,657	1.99%
2021/11/15	96	197.35	122	194.48	195.00	-26	1,692	-1.54%	大賣/
2021/11/12	0	0.00	69	193.50	193.00	-69	1,716	-4.02%
2021/11/11	49	192.47	17	192.18	192.50	32	1,730	1.85%
2021/11/10	52	188.52	16	189.72	190.50	36	1,759	2.05%
2021/11/09	13	187.54	5	186.00	186.00	8	1,780	0.45%
2021/11/08	21	185.05	1	184.00	185.00	20	1,806	1.11%
2021/11/05	25	188.52	95	189.20	189.00	-70	1,850	-3.78%
2021/11/04	20	190.48	39	189.26	192.00	-19	1,878	-1.01%
2021/11/03	134	184.54	9	186.50	186.50	125	1,904	6.56%	大買/鉅額交易
2021/11/02	42	182.32	108	188.83	180.50	-66	1,915	-3.45%	大賣/
2021/11/01	100	192.87	50	194.40	193.50	50	1,908	2.62%
2021/10/29	96	194.10	201	192.42	191.50	-105	1,909	-5.50%	大賣/鉅額交易
2021/10/28	7	187.21	41	187.35	189.50	-34	1,889	-1.80%
2021/10/27	173	183.64	45	184.94	185.50	128	1,915	6.68%	大買/鉅額交易
2021/10/26	49	180.64	78	180.78	179.00	-29	1,927	-1.50%
2021/10/25	25	181.00	111	181.59	182.00	-86	1,962	-4.38%	大賣/
2021/10/22	107	179.28	42	182.02	183.00	65	2,041	3.18%	大買/
2021/10/21	39	179.03	51	180.15	175.50	-12	2,093	-0.57%
2021/10/20	50	178.03	123	178.31	178.00	-73	2,194	-3.33%	大賣/
2021/10/19	74	174.34	110	175.40	177.50	-36	2,269	-1.59%	大賣/
2021/10/18	53	170.28	22	170.39	171.50	31	2,332	1.33%
2021/10/15	58	172.58	231	172.11	169.50	-173	2,465	-7.02%	大賣/鉅額交易
2021/10/14	53	163.90	28	162.20	166.00	25	2,525	0.99%
2021/10/13	12	166.58	54	163.73	160.00	-42	2,616	-1.60%
2021/10/12	15	171.17	18	170.19	168.00	-3	2,661	-0.11%
2021/10/08	1	172.00	27	173.63	174.50	-26	2,704	-0.96%
2021/10/07	5	174.30	22	173.05	174.00	-17	2,806	-0.61%
2021/10/06	9	167.94	26	166.44	166.50	-17	2,927	-0.58%
2021/10/05	16	165.69	30	163.98	168.00	-14	2,992	-0.47%
2021/10/04	20	166.60	14	163.43	160.50	6	3,004	0.20%
2021/10/01	41	165.50	5	167.50	165.50	36	3,041	1.18%
2021/09/30	79	170.37	4	170.25	173.00	75	3,086	2.43%
2021/09/29	60	166.58	74	169.91	166.00	-14	3,145	-0.45%
2021/09/28	55	175.09	5	174.90	176.50	50	3,204	1.56%
2021/09/27	42	176.69	18	180.97	175.50	24	3,237	0.74%
2021/09/24	38	181.62	38	182.14	181.00	0	3,248	0.00%
2021/09/23	6	179.00	68	180.88	179.00	-62	3,250	-1.91%
2021/09/22	53	177.68	0	0.00	178.00	53	3,270	1.62%
2021/09/17	32	179.98	14	179.29	180.50	18	3,285	0.55%
2021/09/16	18	178.78	37	179.85	177.50	-19	3,308	-0.57%
2021/09/15	93	176.10	76	177.66	179.00	17	3,379	0.50%
2021/09/14	169	180.16	140	181.17	181.50	29	3,372	0.86%	大買/大賣/
2021/09/13	12	173.83	38	174.30	173.00	-26	3,344	-0.78%
2021/09/10	56	174.89	18	173.81	177.00	38	3,348	1.13%
2021/09/09	80	173.89	61	173.80	174.00	19	3,354	0.57%
2021/09/08	53	171.90	29	173.81	170.00	24	3,350	0.72%
2021/09/07	124	178.35	72	179.03	178.00	52	3,327	1.56%	大買/
2021/09/06	218	185.00	110	187.77	181.50	108	3,293	3.28%	大買/大賣/鉅額交易
2021/09/03	202	190.05	199	192.19	188.50	3	3,229	0.09%	大買/大賣/
2021/09/02	148	204.96	164	205.88	196.00	-16	3,190	-0.50%	大買/大賣/
2021/09/01	180	210.14	53.1	210.36	217.50	126.9	3,053	4.16%	大買/鉅額交易
2021/08/31	130	206.34	237	205.79	204.00	-107	3,004	-3.56%	大買/大賣/鉅額交易
2021/08/30	56	201.98	202	200.74	199.00	-146	2,935	-4.97%	大賣/鉅額交易
2021/08/27	90	195.06	96	195.76	195.00	-6	2,904	-0.21%
2021/08/26	82	202.01	169	201.97	200.50	-87	2,894	-3.01%	大賣/
2021/08/25	142	205.34	92	207.20	204.00	50	2,879	1.74%	大買/
2021/08/24	28	203.21	120	208.58	204.00	-92	2,851	-3.23%	大賣/
2021/08/23	19.1	209.28	183	207.28	212.50	-163.9	2,830	-5.79%	大賣/鉅額交易
2021/08/20	141	199.18	146	202.04	203.00	-5	2,794	-0.18%	大買/大賣/
2021/08/19	214	198.72	213	200.95	191.50	1	2,750	0.04%	大買/大賣/
2021/08/18	91	195.96	161	201.08	205.50	-70	2,708	-2.58%	大賣/
2021/08/17	119	193.70	117	199.06	191.50	2	2,677	0.07%	大買/大賣/
2021/08/16	135	203.47	163	202.73	202.00	-28	2,654	-1.05%	大買/大賣/
2021/08/13	185	199.42	81	203.94	196.00	104	2,615	3.98%	大買/鉅額交易
2021/08/12	254	209.82	49	207.74	212.00	205	2,589	7.92%	大買/鉅額交易
2021/08/11	216	204.07	210	210.52	201.00	6	2,571	0.23%	大買/大賣/
2021/08/10	218	213.91	133	215.83	219.50	85	2,533	3.35%	大買/大賣/
2021/08/09	264	221.58	112	223.64	215.00	152	2,511	6.05%	大買/大賣/鉅額交易
2021/08/06	51	234.22	66	232.98	235.00	-15	2,488	-0.60%
2021/08/05	64	240.08	81	242.06	242.50	-17	2,483	-0.68%
2021/08/04	83	242.85	75	241.21	240.00	8	2,495	0.32%
2021/08/03	95	252.92	91	253.39	247.50	4	2,492	0.16%
2021/08/02	161	246.61	147	245.85	248.00	14	2,482	0.56%	大買/大賣/
2021/07/30	105	245.30	133	250.05	242.00	-28	2,465	-1.14%	大買/大賣/
2021/07/29	253	247.98	352	249.47	251.50	-99	2,443	-4.05%	大買/大賣/
2021/07/28	588	230.82	547	237.79	238.50	41	2,415	1.70%	大買/大賣/
2021/07/27	245	249.64	332	256.67	238.50	-87	2,358	-3.69%	大買/大賣/
2021/07/26	193	257.32	386	254.71	265.00	-193	2,319	-8.32%	大買/大賣/鉅額交易
2021/07/23	585	237.90	225.1	238.43	241.00	359.9	2,266	15.88%	大買/大賣/鉅額交易
2021/07/22	165	249.83	324	249.85	248.00	-159	2,283	-6.96%	大買/大賣/鉅額交易
2021/07/21	445	245.78	302	245.42	250.00	143	2,219	6.44%	大買/大賣/鉅額交易
2021/07/20	258	237.27	247	240.61	231.00	11	2,132	0.52%	大買/大賣/
2021/07/19	285	231.49	230	229.44	238.00	55	2,079	2.64%	大買/大賣/
2021/07/16	121	218.69	305	220.80	220.00	-184	2,020	-9.11%	大買/大賣/鉅額交易
2021/07/15	282	216.52	137	218.16	225.50	145	1,995	7.27%	大買/大賣/鉅額交易
2021/07/14	287	215.76	308.1	215.55	216.00	-21.1	1,983	-1.06%	大買/大賣/
2021/07/13	447.1	207.31	565	210.16	211.00	-117.9	1,913	-6.16%	大買/大賣/鉅額交易
2021/07/12	166	193.09	188	192.40	197.00	-22	1,802	-1.22%	大買/大賣/
2021/07/09	51	178.16	29.1	179.83	179.50	22	1,751	1.25%
2021/07/08	145.1	178.94	108	180.74	179.50	37.1	1,774	2.09%	大買/大賣/
2021/07/07	145	177.61	143	179.92	175.00	2	1,753	0.11%	大買/大賣/
2021/07/06	237	179.18	232	180.59	181.50	5	1,731	0.29%	大買/大賣/
2021/07/05	173	173.61	193	175.60	178.00	-20	1,711	-1.17%	大買/大賣/
2021/07/02	178	165.78	128	169.58	170.00	50	1,690	2.96%	大買/大賣/
2021/07/01	46	164.80	39	164.32	161.00	7	1,788	0.39%
2021/06/30	52	166.35	9	166.33	165.50	43	1,819	2.36%
2021/06/29	55	168.06	146	172.14	166.50	-91	1,856	-4.90%	大賣/
2021/06/28	34	166.62	54	167.54	171.50	-20	1,945	-1.03%
2021/06/25	4	166.63	142	167.36	167.00	-138	2,208	-6.25%	大賣/鉅額交易
2021/06/24	273	165.12	162	166.08	167.00	111	2,346	4.73%	大買/大賣/鉅額交易
2021/06/23	27	156.93	50	153.59	158.50	-23	2,342	-0.98%
2021/06/22	76	155.05	137	154.30	151.00	-61	2,427	-2.51%	大賣/
2021/06/21	0	0.00	102	155.30	156.50	-102	2,426	-4.20%	大賣/鉅額交易
2021/06/18	47	161.19	162	160.26	158.50	-115	2,420	-4.75%	大賣/鉅額交易
2021/06/17	125	156.54	25	155.94	159.00	100	2,417	4.14%	大買/
2021/06/16	18	156.69	116	156.12	155.50	-98	2,429	-4.03%	大賣/
2021/06/15	106	155.65	43	155.30	156.50	63	2,424	2.60%	大買/
2021/06/11	10	154.35	49	156.40	154.00	-39	2,453	-1.59%
2021/06/10	26	156.38	181	155.80	157.00	-155	2,486	-6.23%	大賣/鉅額交易
2021/06/09	29	150.60	4	150.00	150.00	25	2,531	0.99%
2021/06/08	9	150.89	11	150.50	149.50	-2	2,547	-0.08%
2021/06/07	17	150.26	19	149.68	149.50	-2	2,562	-0.08%
2021/06/04	23	152.15	5	152.00	152.00	18	2,560	0.70%
2021/06/03	82	153.30	8	152.50	152.50	74	2,570	2.88%
2021/06/02	45	149.83	118	151.94	151.00	-73	2,571	-2.84%	大賣/
2021/06/01	12	153.83	14	154.79	154.50	-2	2,566	-0.08%
2021/05/31	12	155.21	22	154.80	155.50	-10	2,578	-0.39%
2021/05/28	11	152.09	4	152.00	151.00	7	2,576	0.27%
2021/05/27	8	149.63	4	149.00	149.00	4	2,584	0.15%
2021/05/26	50	148.67	36	149.22	149.00	14	2,595	0.54%
2021/05/25	67	149.49	137	151.27	150.50	-70	2,642	-2.65%	大賣/
2021/05/24	25	143.00	33	140.61	144.00	-8	2,669	-0.30%
2021/05/21	82	140.52	27	140.30	141.00	55	2,677	2.05%
2021/05/20	44	139.24	117	138.13	136.00	-73	2,719	-2.68%	大賣/
2021/05/19	138	139.54	125	138.02	141.00	13	2,724	0.48%	大買/大賣/
2021/05/18	86	137.58	107	134.80	140.00	-21	2,717	-0.77%	大賣/
2021/05/17	206	130.53	49	129.89	128.50	157	2,711	5.79%	大買/鉅額交易
2021/05/14	61	139.38	280	140.56	137.00	-219	2,702	-8.10%	大賣/鉅額交易
2021/05/13	221	137.76	152	137.59	139.50	69	2,683	2.57%	大買/大賣/
2021/05/12	315	133.51	161	135.91	134.50	154	2,666	5.78%	大買/大賣/鉅額交易
2021/05/11	324	142.23	71	143.99	140.00	253	2,631	9.61%	大買/鉅額交易
2021/05/10	52	151.52	130	154.02	150.50	-78	2,606	-2.99%	大賣/
2021/05/07	112	156.31	141	154.84	158.50	-29	2,593	-1.12%	大買/大賣/
2021/05/06	131	151.45	127	151.76	153.00	4	2,567	0.16%	大買/大賣/
2021/05/05	158	151.80	91	155.23	149.00	67	2,550	2.63%	大買/
2021/05/04	307	153.17	196	155.34	157.50	111	2,529	4.39%	大買/大賣/鉅額交易
2021/05/03	136	164.82	124	165.59	160.50	12	2,491	0.48%	大買/大賣/
2021/04/29	170.1	178.13	325	178.37	173.50	-155	2,466	-6.28%	大買/大賣/鉅額交易
2021/04/28	547	176.10	427.1	177.08	180.50	119.9	2,412	4.97%	大買/大賣/鉅額交易
2021/04/27	87	169.55	58	170.89	168.50	29	2,324	1.25%
2021/04/26	122	172.43	213	172.50	171.50	-91	2,343	-3.88%	大買/大賣/
2021/04/23	62	164.45	99	166.86	171.00	-37	2,301	-1.61%
2021/04/22	153	162.01	74	167.89	159.00	79	2,295	3.44%	大買/
2021/04/21	54	169.06	199	169.92	168.00	-145	2,271	-6.38%	大賣/鉅額交易
2021/04/20	87	172.95	144	173.77	173.00	-57	2,251	-2.53%	大賣/
2021/04/19	159	172.17	111	171.03	170.50	48	2,228	2.15%	大買/大賣/
2021/04/16	72	169.95	66	171.02	169.00	6	2,203	0.27%
2021/04/15	94	168.14	129	167.21	172.00	-35	2,187	-1.60%	大賣/
2021/04/14	366	161.20	149	164.53	167.00	217	2,176	9.97%	大買/大賣/鉅額交易
2021/04/13	51	168.74	94	171.70	165.50	-43	2,182	-1.97%
2021/04/12	198	169.47	132	169.88	172.00	66	2,159	3.06%	大買/大賣/
2021/04/09	147	172.63	124	172.67	168.00	23	2,139	1.08%	大買/大賣/
2021/04/08	136	178.47	140	178.63	176.50	-4	2,110	-0.19%	大買/大賣/
2021/04/07	307	178.49	199	182.15	176.00	108	2,068	5.22%	大買/大賣/鉅額交易
2021/04/06	47	164.98	89	169.25	172.00	-42	1,947	-2.16%
2021/04/01	139	168.71	100	169.81	167.50	39	1,929	2.02%	大買/
2021/03/31	309.1	171.41	300	170.82	170.00	9.1	1,966	0.46%	大買/大賣/
2021/03/30	718	168.49	743	168.90	168.00	-25	1,857	-1.35%	大買/大賣/
2021/03/29	435	155.80	556	156.42	162.00	-121	1,580	-7.66%	大買/大賣/鉅額交易
2021/03/26	343	143.28	229	143.43	147.50	114	1,426	7.99%	大買/大賣/鉅額交易
2021/03/25	176	140.63	150	142.45	138.00	26	1,369	1.90%	大買/大賣/
2021/03/24	66	136.49	57	137.40	135.50	9	1,290	0.70%
2021/03/23	16	134.03	25	134.32	135.00	-9	1,286	-0.70%
2021/03/22	55	134.20	55	134.22	133.50	0	1,295	0.00%
2021/03/19	83	136.91	59	137.46	136.00	24	1,378	1.74%
2021/03/18	16	134.88	30	135.35	136.00	-14	1,525	-0.92%
2021/03/17	121	136.93	176	137.16	134.00	-55	1,554	-3.54%	大買/大賣/
2021/03/16	120	137.56	120	137.13	136.50	0	1,528	0.00%	大買/大賣/
2021/03/15	49	136.67	16	138.75	138.00	33	1,525	2.16%
2021/03/12	1	130.50	33	130.15	130.00	-32	1,465	-2.18%
2021/03/11	74	129.78	10	129.25	131.00	64	1,451	4.41%
2021/03/10	7	126.50	0	0.00	126.00	7	1,437	0.49%
2021/03/09	3	125.00	8	126.88	126.00	-5	1,475	-0.34%
2021/03/08	0	0.00	1	127.00	126.50	-1	1,469	-0.07%
2021/03/05	9	126.61	3	127.00	126.00	6	1,464	0.41%
2021/03/04	3	126.33	16	128.63	126.50	-13	1,464	-0.89%
2021/03/03	18	127.94	13	127.31	129.00	5	1,453	0.34%
2021/03/02	13	129.88	6	130.08	128.00	7	1,468	0.48%
2021/02/26	21	128.57	1	129.00	128.00	20	1,477	1.35%
2021/02/25	8	130.31	42	131.20	131.00	-34	1,478	-2.30%
2021/02/24	3	129.83	6	131.25	133.00	-3	1,442	-0.21%
2021/02/23	4	128.38	1	128.00	128.00	3	1,406	0.21%
2021/02/22	4	129.00	0	0.00	130.00	4	1,395	0.29%
2021/02/19	23	122.91	1	121.00	124.50	22	1,348	1.63%
2021/02/18	13	121.27	13	120.54	122.00	0	1,342	0.00%
2021/02/17	3	121.00	3	120.50	121.50	0	1,356	0.00%
2021/02/05	0	0.00	41	117.95	117.50	-41	1,369	-2.99%
2021/02/04	0	0.00	16	112.75	113.00	-16	1,369	-1.17%
2021/02/03	0	0.00	16	113.78	112.50	-16	1,370	-1.17%
2021/02/02	1	114.00	0	0.00	114.50	1	1,377	0.07%
2021/02/01	2	113.00	32	112.55	112.50	-30	1,388	-2.16%
2021/01/29	0	0.00	27	117.24	114.00	-27	1,388	-1.94%
2021/01/28	0	0.00	4	116.13	116.00	-4	1,388	-0.29%
2021/01/26	1	119.00	1	118.50	118.50	0	1,386	0.00%
2021/01/25	0	0.00	19	119.45	119.00	-19	1,382	-1.37%
2021/01/22	16	119.84	2	118.25	121.00	14	1,379	1.02%
2021/01/21	0	0.00	4	118.00	118.50	-4	1,372	-0.29%
2021/01/20	0	0.00	45	121.84	119.50	-45	1,363	-3.30%
2021/01/19	21	125.38	60	126.33	124.00	-39	1,341	-2.91%
2021/01/18	19	124.50	10	122.35	125.00	9	1,306	0.69%
2021/01/15	1	128.00	18	126.19	124.50	-17	1,299	-1.31%
2021/01/14	54	125.62	21	125.52	126.00	33	1,274	2.59%
2021/01/13	54	123.31	0	0.00	123.50	54	1,262	4.28%
2021/01/12	0	0.00	41	124.54	122.00	-41	1,257	-3.26%
2021/01/11	40	125.38	16	124.50	126.00	24	1,251	1.92%
2021/01/08	45	125.19	0	0.00	125.00	45	1,276	3.52%
2021/01/07	4	126.13	2	125.00	125.50	2	1,277	0.16%
2021/01/06	17	129.09	26	126.48	123.00	-9	1,274	-0.71%
2021/01/05	11	125.55	4	125.88	126.00	7	1,231	0.57%
2021/01/04	36	124.54	5	125.40	127.00	31	1,258	2.46%
2020/12/31	8	127.31	1	126.50	124.00	7	1,268	0.55%
2020/12/30	10	127.00	3	125.83	127.00	7	1,327	0.53%
2020/12/29	73	125.67	4	125.13	124.50	69	1,312	5.26%
2020/12/28	1	127.00	6	125.25	124.50	-5	1,296	-0.39%
2020/12/25	15	125.70	24	125.83	124.00	-9	1,265	-0.71%
2020/12/24	6	120.17	0	0.00	120.00	6	1,177	0.51%
2020/12/23	4	117.75	7	117.29	118.00	-3	1,169	-0.26%
2020/12/22	41	119.55	1	116.00	116.00	40	1,168	3.42%
2020/12/21	7	120.21	0	0.00	120.00	7	1,157	0.60%
2020/12/18	4	120.00	1	119.50	117.00	3	1,138	0.26%
2020/12/17	1	117.00	0	0.00	116.50	1	1,117	0.09%
2020/12/16	0	0.00	2	119.25	118.00	-2	1,112	-0.18%
2020/12/15	15	123.20	20	122.70	117.50	-5	1,108	-0.45%
2020/12/14	14	129.36	14	128.64	130.00	0	1,009	0.00%
2020/12/11	7	119.21	12	119.29	121.00	-5	836	-0.60%
2020/12/10	1	119.00	4	117.50	118.00	-3	798	-0.38%
2020/12/09	6	119.75	6	120.17	119.50	0	787	0.00%
2020/12/08	1	118.00	7	117.86	118.00	-6	748	-0.80%
2020/12/07	2	114.75	1	114.50	114.50	1	726	0.14%
2020/12/04	2	115.00	21	115.00	115.00	-19	721	-2.64%
2020/12/03	44	117.78	4	118.00	115.50	40	714	5.60%
2020/12/02	1	115.00	0	0.00	115.00	1	673	0.15%
2020/12/01	0	0.00	2	114.25	114.50	-2	670	-0.30%
2020/11/27	0	0.00	4	114.13	114.00	-4	672	-0.60%
2020/11/26	0	0.00	35	115.14	114.00	-35	666	-5.25%
2020/11/25	2	114.75	33	114.08	116.00	-31	640	-4.84%
2020/11/24	18	114.64	15	115.00	114.00	3	620	0.48%
2020/11/23	2	113.50	6	114.50	113.50	-4	629	-0.64%
2020/11/20	46	113.40	2	114.00	114.00	44	621	7.08%
2020/11/19	0	0.00	4	111.50	111.50	-4	606	-0.66%
2020/11/18	1	112.00	1	112.50	111.50	0	617	0.00%
2020/11/17	16	111.56	4	111.50	111.50	12	617	1.94%
2020/11/16	4	112.50	22	113.59	113.00	-18	623	-2.89%
2020/11/13	24	110.98	3	112.00	111.50	21	605	3.47%
2020/11/12	2	110.00	1	110.50	109.00	1	584	0.17%
2020/11/11	0	0.00	7	107.00	108.50	-7	578	-1.21%
2020/11/10	4	108.13	1	108.00	107.00	3	578	0.52%
2020/11/09	5	110.40	1	110.50	110.50	4	573	0.70%
2020/11/06	1	109.50	0	0.00	108.50	1	566	0.18%
2020/11/05	0	0.00	1	109.50	108.00	-1	569	-0.18%
2020/11/04	1	107.50	5	107.00	107.50	-4	567	-0.70%
2020/11/03	6	106.58	23	105.00	106.50	-17	579	-2.93%
2020/11/02	0	0.00	17	106.50	104.50	-17	589	-2.88%
2020/10/30	1	105.00	0	0.00	106.00	1	597	0.17%
2020/10/29	0	0.00	40	105.81	105.50	-40	616	-6.49%
2020/10/28	0	0.00	2	108.50	107.50	-2	621	-0.32%
2020/10/26	0	0.00	1	109.00	108.00	-1	658	-0.15%
2020/10/23	1	108.00	0	0.00	109.50	1	661	0.15%
2020/10/22	81	107.50	0	0.00	107.50	81	666	12.15%
2020/10/21	2	109.00	3	109.00	108.50	-1	669	-0.15%
2020/10/20	1	108.50	0	0.00	108.50	1	676	0.15%
2020/10/19	4	109.63	6	110.25	109.50	-2	679	-0.29%
2020/10/16	22	113.14	31	114.55	109.50	-9	683	-1.32%
2020/10/15	1	114.50	3	111.83	111.00	-2	657	-0.30%
2020/10/14	4	113.50	14	112.57	113.00	-10	654	-1.53%
2020/10/13	15	112.80	0	0.00	112.00	15	652	2.30%
2020/10/12	17	114.12	13	115.04	113.00	4	646	0.62%
2020/10/08	25	112.14	3	113.83	114.50	22	615	3.58%
2020/10/07	3	112.83	46	112.72	112.00	-43	594	-7.24%
2020/10/06	0	0.00	5	106.00	106.50	-5	519	-0.96%
2020/10/05	13	103.69	0	0.00	106.00	13	537	2.42%
2020/09/30	4	104.00	0	0.00	104.00	4	562	0.71%
2020/09/29	2	103.75	1	104.00	103.00	1	595	0.17%
2020/09/25	0	0.00	4	100.00	100.00	-4	872	-0.46%
2020/09/24	1	102.50	0	0.00	103.00	1	884	0.11%
2020/09/21	0	0.00	5	109.50	108.50	-5	930	-0.54%
2020/09/18	7	110.86	1	111.00	110.00	6	942	0.64%
2020/09/17	1	108.00	0	0.00	108.00	1	960	0.10%
2020/09/16	0	0.00	2	108.75	108.00	-2	968	-0.21%
2020/09/15	0	0.00	67	108.49	108.00	-67	972	-6.89%
2020/09/14	4	106.38	0	0.00	106.50	4	981	0.41%
2020/09/11	31	104.98	2	105.00	105.00	29	986	2.94%
2020/09/10	35	106.00	0	0.00	106.00	35	990	3.53%
2020/09/07	3	109.00	4	108.50	107.50	-1	1,026	-0.10%
2020/09/04	1	109.50	5	107.80	109.50	-4	1,047	-0.38%
2020/09/03	16	111.84	0	0.00	110.00	16	1,062	1.51%
2020/09/02	0	0.00	1	110.50	112.50	-1	1,074	-0.09%
2020/08/27	0	0.00	6	113.92	111.00	-6	1,295	-0.46%
2020/08/26	10	109.15	0	0.00	111.00	10	1,343	0.74%
2020/08/21	0	0.00	1	100.50	104.50	-1	1,398	-0.07%
2020/08/20	1	102.00	0	0.00	100.50	1	1,403	0.07%
2020/08/19	0	0.00	1	109.00	108.50	-1	1,414	-0.07%
2020/08/17	2	112.75	1	112.50	112.00	1	1,445	0.07%
2020/08/14	0	0.00	1	109.50	110.50	-1	1,454	-0.07%
2020/08/13	1	110.00	4	110.63	108.50	-3	1,481	-0.20%
2020/08/12	4	109.13	0	0.00	109.50	4	1,488	0.27%
2020/08/11	1	111.50	3	110.83	110.50	-2	1,495	-0.13%
2020/08/10	1	111.50	1	111.00	111.00	0	1,509	0.00%
2020/08/07	1	112.50	20	112.13	111.50	-19	1,558	-1.22%
2020/08/06	3	113.50	62	113.92	113.50	-59	1,565	-3.77%
2020/08/05	4	115.38	32	115.03	115.50	-28	1,583	-1.77%
2020/08/04	12	120.04	7	120.14	120.00	5	1,611	0.31%
2020/08/03	1	119.50	13	120.58	119.50	-12	1,644	-0.73%
2020/07/31	81	120.06	3	119.50	121.00	78	1,706	4.57%
2020/07/30	14	120.04	5	120.40	118.50	9	1,766	0.51%
2020/07/29	31	116.58	0	0.00	115.50	31	1,784	1.74%
2020/07/28	20	117.78	59	116.03	116.00	-39	1,784	-2.19%
2020/07/27	38	116.20	0	0.00	116.00	38	1,783	2.13%
2020/07/24	3	117.17	1	118.00	116.50	2	1,784	0.11%
2020/07/23	10	119.30	8	118.75	119.00	2	1,779	0.11%
2020/07/22	8	120.06	8	120.25	120.00	0	1,781	0.00%
2020/07/21	9	118.83	3	119.00	119.50	6	1,793	0.33%
2020/07/20	6	117.17	0	0.00	116.50	6	1,812	0.33%
2020/07/16	2	116.50	3	115.67	116.50	-1	1,819	-0.05%
2020/07/15	0	0.00	2	115.75	115.50	-2	1,818	-0.11%
2020/07/13	1	117.00	4	116.75	117.00	-3	1,826	-0.16%
2020/07/10	5	116.50	12	115.79	115.50	-7	1,834	-0.38%
2020/07/09	1	122.50	12	119.54	119.00	-11	1,826	-0.60%
2020/07/08	2	120.25	2	120.50	121.00	0	1,803	0.00%
2020/07/07	26	125.19	126	122.69	119.50	-100	1,772	-5.64%	大賣/
2020/07/06	126	130.56	12	129.83	132.00	114	1,643	6.94%	大買/鉅額交易
2020/07/03	1	121.00	7.3	121.29	120.00	-6.3	1,521	-0.41%
2020/07/02	4	120.50	2	121.00	120.50	2	1,522	0.13%
2020/07/01	1	119.50	0	0.00	119.50	1	1,513	0.07%
2020/06/30	1	118.00	2	117.50	117.50	-1	1,483	-0.07%
2020/06/29	4	116.38	3	117.17	117.00	1	1,480	0.07%
2020/06/24	0	0.00	4	118.88	119.00	-4	1,467	-0.27%
2020/06/23	1	116.50	132	115.09	115.00	-131	1,455	-9.00%	大賣/鉅額交易
2020/06/22	2	115.00	16	115.38	114.50	-14	1,455	-0.96%
2020/06/19	1	114.50	1	115.00	115.50	0	1,462	0.00%
2020/06/18	2	113.75	5	114.00	114.00	-3	1,454	-0.21%
2020/06/17	0	0.00	2	113.50	114.50	-2	1,450	-0.14%
2020/06/16	3	113.67	1	113.00	113.50	2	1,455	0.14%
2020/06/15	112	112.31	10	113.00	112.00	102	1,459	6.99%	大買/鉅額交易
2020/06/12	35	112.71	40	111.50	113.00	-5	1,457	-0.34%
2020/06/11	1	114.50	4	116.63	114.00	-3	1,452	-0.21%
2020/06/10	8	117.63	0	0.00	117.50	8	1,439	0.56%
2020/06/09	0	0.00	15	119.97	119.00	-15	1,439	-1.04%
2020/06/08	60	121.41	18	121.53	120.00	42	1,430	2.94%
2020/06/05	2	122.50	21	121.90	123.00	-19	1,383	-1.37%
2020/06/04	11	121.09	16	119.38	123.50	-5	1,350	-0.37%
2020/06/03	43	121.42	30	119.93	120.50	13	1,313	0.99%
2020/06/02	44	118.39	8	118.75	118.00	36	1,218	2.96%
2020/06/01	7	115.00	1	115.00	115.00	6	1,165	0.51%
2020/05/29	11	115.77	8	117.31	113.50	3	1,161	0.26%
2020/05/28	6	115.50	7	117.86	118.00	-1	1,113	-0.09%
2020/05/27	0	0.00	13	116.54	116.00	-13	1,099	-1.18%
2020/05/26	1	117.00	1	115.50	116.00	0	1,094	0.00%
2020/05/25	12	111.38	7	112.71	116.50	5	1,072	0.47%
2020/05/22	3	112.83	1	115.00	111.00	2	1,053	0.19%
2020/05/21	1	116.00	1	118.00	116.00	0	1,042	0.00%
2020/05/20	0	0.00	7	116.36	118.00	-7	1,036	-0.68%
2020/05/19	0	0.00	2	114.75	115.00	-2	1,048	-0.19%
2020/05/18	2	111.00	0	0.00	111.00	2	1,044	0.19%
2020/05/15	10	112.80	21	113.00	112.00	-11	1,034	-1.06%
2020/05/14	4	117.75	10	120.15	113.50	-6	1,018	-0.59%
2020/05/13	11	116.36	11	116.59	118.00	0	968	0.00%
2020/05/12	1	119.00	0	0.00	115.50	1	952	0.10%
2020/05/11	7	121.50	44	121.23	120.50	-37	928	-3.98%
2020/05/08	6	118.00	11	118.77	119.00	-5	895	-0.56%
2020/05/07	16	116.72	34	114.59	119.00	-18	845	-2.13%
2020/05/06	33	110.17	9	109.89	109.50	24	779	3.08%
2020/05/05	43	103.52	6	105.08	107.00	37	714	5.18%
2020/05/04	0	0.00	4	97.55	98.40	-4	671	-0.60%
2020/04/30	1	98.60	6	99.23	99.00	-5	672	-0.74%
2020/04/29	10	98.90	8	98.60	98.60	2	678	0.29%
2020/04/27	2	98.00	1	97.60	97.80	1	685	0.15%
2020/04/24	2	97.65	2	97.30	97.00	0	680	0.00%
2020/04/23	4	95.10	14	95.38	96.00	-10	656	-1.52%
2020/04/22	13	89.95	2	89.95	92.00	11	626	1.76%
2020/04/21	1.1	89.62	0	0.00	88.70	1.1	617	0.17%
2020/04/20	0	0.00	1	90.30	90.20	-1	614	-0.16%
2020/04/17	2	89.50	20	90.79	89.30	-18	614	-2.93%
2020/04/16	5	88.98	6	90.23	89.70	-1	608	-0.16%
2020/04/15	20	88.20	7	87.57	89.20	13	600	2.16%
2020/04/14	1	85.50	1	87.90	87.80	0	590	0.00%
2020/04/10	0	0.00	1	85.00	85.00	-1	591	-0.17%
2020/04/09	4	85.70	3	84.60	84.50	1	604	0.17%
2020/04/08	5	85.18	1	86.00	86.00	4	607	0.66%
2020/04/07	4	83.00	1	83.80	83.80	3	641	0.47%
2020/04/06	0	0.00	1	79.50	79.50	-1	638	-0.16%
2020/04/01	0	0.00	1	78.40	78.40	-1	651	-0.15%
2020/03/31	1	78.40	1	79.50	78.20	0	667	0.00%
2020/03/30	0	0.00	2	77.35	77.80	-2	669	-0.30%
2020/03/27	5	78.04	2	78.40	77.50	3	673	0.45%
2020/03/26	5	75.90	2	76.05	76.60	3	663	0.45%
2020/03/25	1	77.80	3	77.03	76.60	-2	676	-0.30%
2020/03/24	2	71.35	2	71.30	72.00	0	673	0.00%
2020/03/23	1	67.80	0	0.00	67.20	1	689	0.14%
2020/03/20	0	0.00	5	69.52	69.60	-5	711	-0.70%
2020/03/19	2	65.99	0	0.00	63.90	2	713	0.28%
2020/03/18	6	71.93	4	73.13	71.00	2	708	0.28%
2020/03/17	6	74.47	27	73.74	72.00	-21	708	-2.96%
2020/03/16	3	80.27	0	0.00	78.40	3	698	0.43%
2020/03/13	2	84.15	1	84.50	84.30	1	689	0.15%
2020/03/11	1	100.00	2	99.75	99.10	-1	716	-0.14%
2020/03/10	1	97.40	3	99.67	102.00	-2	717	-0.28%
2020/03/09	2	100.90	0	0.00	99.10	2	715	0.28%
2020/03/06	2	106.25	1	106.50	106.00	1	706	0.14%
2020/03/05	0	0.00	2	108.00	107.00	-2	706	-0.28%
2020/03/04	16	103.44	19	105.58	107.00	-3	690	-0.43%
2020/03/03	2	102.25	0	0.00	102.00	2	692	0.29%
2020/03/02	0	0.00	3	100.00	100.00	-3	693	-0.43%
2020/02/27	2	100.50	0	0.00	100.00	2	692	0.29%
2020/02/26	2	105.00	2	104.75	104.50	0	687	0.00%
2020/02/25	3	106.00	2	104.00	105.50	1	689	0.15%
2020/02/24	1	106.50	2	108.25	106.50	-1	688	-0.15%
2020/02/20	4	110.75	17	112.35	108.00	-13	687	-1.89%
2020/02/19	14	103.50	6	107.17	107.50	8	650	1.23%
2020/02/18	0	0.00	2	103.00	102.00	-2	649	-0.31%
2020/02/17	0	0.00	1	104.50	103.50	-1	651	-0.15%
2020/02/12	3	101.67	1	102.00	101.00	2	673	0.30%
2020/02/11	3	100.10	1	99.40	99.60	2	682	0.29%
2020/02/10	0	100.00	1	97.80	97.70	-1	749	-0.13%
2020/02/07	2	98.60	2	99.25	98.00	0	761	0.00%
2020/02/06	2	100.50	1	98.80	101.00	1	767	0.13%
2020/02/04	3	95.83	1	94.90	96.30	2	785	0.25%
2020/02/03	4	90.50	2	92.05	92.60	2	798	0.25%
2020/01/31	0	0.00	2	101.65	99.50	-2	810	-0.25%
2020/01/30	1	104.00	5	103.80	103.00	-4	846	-0.47%
2020/01/16	0	0.00	1	114.50	115.00	-1	1,080	-0.09%
2020/01/15	0	0.00	1	117.00	114.50	-1	1,147	-0.09%
2020/01/14	0	0.00	5	115.50	116.00	-5	1,195	-0.42%
2020/01/13	0	0.00	1	113.00	114.50	-1	1,211	-0.08%
2020/01/10	1	112.50	5	112.20	112.50	-4	1,220	-0.33%
2020/01/08	2	111.50	5	112.00	111.00	-3	1,268	-0.24%
2020/01/07	1	110.50	7	112.07	112.50	-6	1,278	-0.47%
2020/01/03	0	0.00	2	117.75	116.00	-2	1,292	-0.15%
2020/01/02	1	119.50	0	0.00	119.50	1	1,349	0.07%
2019/12/31	10	120.15	15	120.50	119.50	-5	1,348	-0.37%
2019/12/30	7	117.50	11	117.73	118.50	-4	1,343	-0.30%
2019/12/27	19	118.26	2	118.25	118.00	17	1,332	1.28%
2019/12/26	2	117.00	1	117.00	116.00	1	1,339	0.07%
2019/12/25	4	114.88	7	115.79	116.50	-3	1,340	-0.22%
2019/12/24	1	113.00	0	0.00	113.50	1	1,354	0.07%
2019/12/23	1	115.50	0	0.00	115.50	1	1,351	0.07%
2019/12/20	0	0.00	2	116.00	115.50	-2	1,359	-0.15%
2019/12/18	13	114.15	3	114.67	114.00	10	1,361	0.73%
2019/12/17	4	112.63	3	112.50	112.50	1	1,374	0.07%
2019/12/16	1	110.50	1	109.50	111.00	0	1,509	0.00%
2019/12/13	1	108.50	0	0.00	106.50	1	1,520	0.07%
2019/12/12	2	109.00	0	0.00	108.50	2	1,517	0.13%
2019/12/11	1	111.00	1	110.50	110.50	0	1,519	0.00%
2019/12/10	0	0.00	1	111.00	111.00	-1	1,526	-0.07%
2019/12/09	1	112.00	53	111.28	111.50	-52	1,535	-3.39%
2019/12/06	9	116.28	40	115.60	115.00	-31	1,541	-2.01%
2019/12/04	1	111.00	10	110.00	110.00	-9	1,593	-0.56%
2019/12/03	0	0.00	2	111.50	111.00	-2	1,601	-0.12%
2019/12/02	1	111.00	10	111.00	112.00	-9	1,606	-0.56%
2019/11/29	0	0.00	1	113.50	112.50	-1	1,609	-0.06%
2019/11/28	32	115.02	1	115.00	114.50	31	1,610	1.92%
2019/11/27	1	113.00	1	113.00	114.50	0	1,612	0.00%
2019/11/25	2	112.00	0	0.00	112.50	2	1,684	0.12%
2019/11/22	0	0.00	1	112.00	112.00	-1	1,706	-0.06%
2019/11/20	0	0.00	5	113.00	113.00	-5	1,728	-0.29%
2019/11/18	2	116.00	0	0.00	115.50	2	1,806	0.11%
2019/11/15	0	0.00	1	116.50	116.00	-1	1,853	-0.05%
2019/11/14	1	115.50	0	0.00	115.00	1	1,878	0.05%
2019/11/08	0	0.00	20	114.50	115.00	-20	1,884	-1.06%
2019/11/07	37	115.50	8	114.88	114.00	29	1,883	1.54%
2019/11/06	0	0.00	2	127.00	125.50	-2	1,821	-0.11%
2019/11/05	31	126.26	4	126.88	126.50	27	1,824	1.48%
2019/11/04	31	126.48	1	127.50	126.00	30	1,836	1.63%
2019/11/01	3	124.83	4	125.38	127.00	-1	1,835	-0.05%
2019/10/31	5	126.20	0	0.00	124.50	5	1,842	0.27%
2019/10/30	2	126.50	2	127.00	126.50	0	1,831	0.00%
2019/10/29	19	126.42	13	125.96	125.00	6	1,820	0.33%
2019/10/28	20	129.33	77	131.14	127.50	-57	1,806	-3.16%
2019/10/25	99	128.16	37	129.11	129.50	62	1,704	3.64%
2019/10/24	2	124.25	3	124.00	125.50	-1	1,601	-0.06%
2019/10/23	6	126.08	53	126.07	124.00	-47	1,653	-2.84%
2019/10/22	34	124.93	32	124.31	124.50	2	1,614	0.12%
2019/10/21	1	121.00	6	124.33	124.50	-5	1,574	-0.32%
2019/10/18	7	121.71	2	121.75	121.00	5	1,569	0.32%
2019/10/17	1	121.00	0	0.00	122.00	1	1,569	0.06%
2019/10/16	26	122.58	14	121.93	121.00	12	1,575	0.76%
2019/10/15	1	121.00	0	0.00	120.00	1	1,545	0.06%
2019/10/14	3	121.83	31	121.00	122.00	-28	1,599	-1.75%
2019/10/09	4	120.25	0	0.00	120.00	4	1,598	0.25%
2019/10/08	21	123.55	17	124.06	121.50	4	1,606	0.25%
2019/10/07	6	121.58	0	0.00	121.00	6	1,564	0.38%
2019/10/04	2	123.25	3	123.50	121.50	-1	1,578	-0.06%
2019/10/03	2	117.50	0	0.00	120.00	2	1,558	0.13%
2019/10/02	37	120.32	22.6	120.65	120.00	14.4	1,627	0.88%
2019/10/01	62	117.76	0	0.00	120.00	62	1,631	3.80%
2019/09/27	3	116.00	1	115.50	115.50	2	1,641	0.12%
2019/09/25	2	119.00	1	119.00	119.00	1	1,718	0.06%
2019/09/24	6	121.33	1	122.00	120.50	5	1,738	0.29%
2019/09/23	2	121.25	0	0.00	121.00	2	1,723	0.12%
2019/09/20	2	122.75	3	124.00	121.50	-1	1,722	-0.06%
2019/09/19	11	125.27	105	126.29	123.00	-94	1,692	-5.55%	大賣/
2019/09/18	23	121.41	1	122.00	122.00	22	1,547	1.42%
2019/09/17	0	0.00	2	119.50	120.00	-2	1,571	-0.13%
2019/09/12	3	120.33	2	120.00	120.50	1	1,578	0.06%
2019/09/11	2	120.00	0	0.00	121.00	2	1,580	0.13%
2019/09/10	11	121.27	61	120.54	120.50	-50	1,598	-3.13%
2019/09/09	4	122.75	20	122.78	123.50	-16	1,575	-1.02%
2019/09/05	2	119.00	0	0.00	118.50	2	1,487	0.13%
2019/09/04	0	0.00	1	117.00	119.00	-1	1,479	-0.07%
2019/09/03	0	0.00	1	117.00	117.00	-1	1,479	-0.07%
2019/09/02	0	0.00	2	116.50	117.00	-2	1,489	-0.13%
2019/08/29	7	119.50	15	118.30	117.00	-8	1,473	-0.54%
2019/08/28	21	122.43	19	121.47	121.00	2	1,445	0.14%
2019/08/27	21	118.43	13	119.65	119.00	8	1,403	0.57%
2019/08/26	3	115.17	0	0.00	115.50	3	1,384	0.22%
2019/08/23	0	0.00	1	120.00	119.50	-1	1,370	-0.07%
2019/08/22	9	123.44	16	123.28	120.00	-7	1,358	-0.52%
2019/08/21	16	122.22	7	121.57	123.00	9	1,317	0.68%
2019/08/20	17	119.94	28	120.21	118.50	-11	1,287	-0.85%
2019/08/19	7	118.57	5	118.50	117.50	2	1,240	0.16%
2019/08/16	5	115.60	38	113.18	116.00	-33	1,215	-2.71%
2019/08/15	3	110.17	1	112.00	112.00	2	1,202	0.17%
2019/08/14	0	0.00	2	114.75	113.00	-2	1,206	-0.17%
2019/08/13	1	113.50	1	112.50	112.00	0	1,212	0.00%
2019/08/12	1	115.50	2	114.75	114.50	-1	1,269	-0.08%
2019/08/08	1	112.00	4	112.50	113.00	-3	1,280	-0.23%
2019/08/07	2	110.75	2	112.25	110.50	0	1,275	0.00%
2019/08/06	11	109.91	5	111.80	114.00	6	1,272	0.47%
2019/08/05	2	115.50	4	115.50	114.00	-2	1,259	-0.16%
2019/08/02	5	117.10	9	117.22	116.50	-4	1,254	-0.32%
2019/08/01	12	119.33	10	119.55	120.50	2	1,251	0.16%
2019/07/31	0	0.00	13	118.73	120.50	-13	1,252	-1.04%
2019/07/30	7	119.93	14	118.43	118.00	-7	1,253	-0.56%
2019/07/29	0	0.00	10	123.30	122.50	-10	1,267	-0.79%
2019/07/26	2	124.25	5	124.30	124.50	-3	1,275	-0.24%
2019/07/25	43	125.65	24	124.67	125.50	19	1,301	1.46%
2019/07/24	24	120.48	1	121.00	121.50	23	1,237	1.86%
2019/07/23	21	118.17	1	119.00	117.50	20	1,217	1.64%
2019/07/22	1	118.50	0	0.00	119.50	1	1,213	0.08%
2019/07/19	1	119.00	0	0.00	119.50	1	1,203	0.08%
2019/07/18	5	118.50	3	118.33	118.00	2	1,197	0.17%
2019/07/17	12	118.63	4	119.38	120.50	8	1,182	0.68%
2019/07/16	27	123.02	40	122.48	120.50	-13	1,171	-1.11%
2019/07/15	13	117.88	26	117.79	119.50	-13	1,105	-1.18%
2019/07/12	44	117.17	17	117.03	118.50	27	1,099	2.46%
2019/07/11	19	119.05	21	119.74	119.00	-2	1,087	-0.18%
2019/07/10	13	116.62	14	117.57	118.50	-1	1,065	-0.09%
2019/07/09	5	115.00	1	115.00	115.50	4	1,039	0.38%
2019/07/08	38	118.38	66	118.94	114.50	-28	1,025	-2.73%
2019/07/05	7	113.71	12	114.29	116.50	-5	958	-0.52%
2019/07/04	35	112.06	18	113.19	112.50	17	931	1.82%
2019/07/03	27	112.61	51	112.06	112.00	-24	909	-2.64%
2019/07/02	80	111.95	30	111.28	112.50	50	895	5.59%
2019/07/01	50	106.25	2	106.00	107.00	48	831	5.77%
2019/06/28	1	102.50	0	0.00	102.50	1	813	0.12%
2019/06/27	2	103.50	5	104.00	103.00	-3	817	-0.37%
2019/06/26	0	0.00	2	104.00	104.50	-2	811	-0.25%
2019/06/25	5	104.00	1	104.50	103.50	4	811	0.49%
2019/06/24	6	106.17	16	106.28	106.00	-10	803	-1.24%
2019/06/21	3	105.00	8	103.75	102.00	-5	762	-0.66%
2019/06/20	20	103.38	0	0.00	104.00	20	759	2.63%
2019/06/19	3	103.33	3	102.83	103.00	0	756	0.00%
2019/06/18	2	104.50	2	103.75	102.00	0	765	0.00%
2019/06/17	3	100.00	3	100.00	100.00	0	751	0.00%
2019/06/14	0	0.00	7	99.97	99.90	-7	762	-0.92%
2019/06/12	4	100.50	10	100.10	100.50	-6	802	-0.75%
2019/06/11	13	101.54	3	100.83	99.80	10	825	1.21%
2019/06/10	18	101.03	1	100.50	100.50	17	852	1.99%
2019/06/06	0	0.00	4	95.43	95.80	-4	865	-0.46%
2019/06/05	1	97.90	1	97.40	96.00	0	893	0.00%
2019/06/04	0	0.00	2	96.60	96.40	-2	909	-0.22%
2019/06/03	2	99.05	0	0.00	97.00	2	931	0.21%
2019/05/31	1	98.50	0	0.00	98.50	1	929	0.11%
2019/05/30	1	97.00	0	0.00	97.00	1	930	0.11%
2019/05/29	3	96.27	4	96.15	96.50	-1	951	-0.11%
2019/05/28	0	0.00	2	96.25	96.00	-2	962	-0.21%
2019/05/27	4	95.65	8	98.36	96.10	-4	970	-0.41%
2019/05/24	1	99.30	0	0.00	99.30	1	1,002	0.10%
2019/05/23	4	99.88	4	99.90	99.80	0	1,016	0.00%
2019/05/22	4	103.63	0	0.00	101.00	4	1,024	0.39%
2019/05/21	2	102.50	4	101.63	103.50	-2	1,031	-0.19%
2019/05/20	3	101.67	8	102.19	100.50	-5	1,065	-0.47%
2019/05/17	15	106.60	38	106.68	104.00	-23	1,066	-2.16%
2019/05/16	30	103.10	25	103.78	103.00	5	1,025	0.49%
2019/05/15	2	102.25	40	101.90	102.00	-38	1,080	-3.52%
2019/05/14	27	100.04	12	97.21	102.00	15	1,107	1.35%
2019/05/13	1	101.00	0	0.00	99.10	1	1,128	0.09%
2019/05/10	4	100.88	3	99.60	100.50	1	1,145	0.09%
2019/05/09	10	106.00	14	103.68	100.00	-4	1,151	-0.35%
2019/05/08	11	104.05	4	103.13	104.50	7	1,159	0.60%
2019/05/07	14	105.00	1	105.00	105.00	13	1,181	1.10%
2019/05/06	4	105.13	63	104.88	103.00	-59	1,204	-4.90%
2019/05/03	53	101.86	21	101.62	103.50	32	1,193	2.68%
2019/05/02	27	103.64	12	101.90	103.00	15	1,263	1.19%
2019/04/30	5	94.82	17	94.48	95.00	-12	1,281	-0.94%
2019/04/29	10	95.95	24	98.66	95.60	-14	1,406	-1.00%
2019/04/26	0	0.00	95	100.24	99.40	-95	1,494	-6.36%
2019/04/25	0	0.00	4	101.00	102.00	-4	1,525	-0.26%
2019/04/24	11	102.00	1	101.00	101.00	10	1,633	0.61%
2019/04/23	0	0.00	16	100.94	100.00	-16	1,692	-0.95%
2019/04/22	10	101.85	5	101.40	101.50	5	1,704	0.29%
2019/04/19	31	100.92	5	101.40	101.00	26	1,712	1.52%
2019/04/18	8	102.00	1	101.00	100.00	7	1,725	0.41%
2019/04/17	35	103.23	2	103.00	102.50	33	1,744	1.89%
2019/04/16	16	101.31	3	102.33	102.50	13	1,773	0.73%
2019/04/15	22	100.70	3	101.00	100.50	19	1,794	1.06%
2019/04/12	1	100.00	30	101.27	100.00	-29	1,837	-1.58%
2019/04/11	5	102.50	31	103.06	102.00	-26	1,840	-1.41%
2019/04/10	1	104.50	3	104.50	104.50	-2	1,851	-0.11%
2019/04/09	15	105.53	4	105.25	105.50	11	1,903	0.58%
2019/04/08	23	106.30	6	105.92	104.50	17	1,934	0.88%
2019/04/03	38	104.33	2	104.00	104.50	36	1,951	1.85%
2019/04/02	29	101.05	8	100.31	101.50	21	1,961	1.07%
2019/04/01	18	103.50	4	102.88	102.00	14	1,965	0.71%
2019/03/29	0	0.00	27	105.19	104.00	-27	1,972	-1.37%
2019/03/28	1	105.00	4	104.63	103.50	-3	2,021	-0.15%
2019/03/27	1	104.50	2	104.50	104.50	-1	2,064	-0.05%
2019/03/26	1	104.00	1	103.50	103.50	0	2,090	0.00%
2019/03/25	2	103.25	6	103.08	103.00	-4	2,120	-0.19%
2019/03/22	3	106.17	2	106.00	106.50	1	2,144	0.05%
2019/03/21	3	107.33	7	107.14	107.00	-4	2,163	-0.18%
2019/03/20	3	105.17	42	106.68	104.50	-39	2,223	-1.75%
2019/03/19	1	105.00	16	106.06	105.50	-15	2,288	-0.66%
2019/03/18	15	104.13	20	103.85	104.50	-5	2,326	-0.21%
2019/03/15	34	107.57	16	107.06	107.50	18	2,363	0.76%
2019/03/14	31	103.52	20	105.88	103.50	11	2,416	0.46%
2019/03/13	46	106.35	6	107.33	105.50	40	2,438	1.64%
2019/03/12	30	110.22	1	111.00	108.00	29	2,501	1.16%
2019/03/11	7	112.29	1	112.50	112.50	6	2,507	0.24%
2019/03/08	7	115.29	0	0.00	116.00	7	2,542	0.28%
2019/03/07	3	118.83	6	119.00	119.50	-3	2,581	-0.12%
2019/03/06	1	121.50	1	120.00	120.00	0	2,599	0.00%
2019/03/05	1	120.50	1	122.50	120.50	0	2,653	0.00%
2019/03/04	2	123.00	1	123.50	123.00	1	2,675	0.04%
2019/02/27	2	119.75	4	119.25	121.50	-2	2,681	-0.07%
2019/02/26	5	120.80	15	120.37	120.50	-10	2,677	-0.37%
2019/02/25	2	123.25	8	123.50	122.00	-6	2,694	-0.22%
2019/02/22	2	122.00	24	122.54	120.00	-22	2,673	-0.82%
2019/02/21	19	122.89	27	122.78	122.50	-8	2,694	-0.30%
2019/02/20	31	122.65	2	123.25	122.50	29	2,691	1.08%
2019/02/19	7	125.57	38	124.79	122.00	-31	2,684	-1.15%
2019/02/18	7	122.86	7	122.29	122.50	0	2,659	0.00%
2019/02/15	4	121.63	17	120.35	119.00	-13	2,648	-0.49%
2019/02/14	35	127.89	17	126.59	122.50	18	2,633	0.68%
2019/02/13	12	123.13	28	123.05	121.00	-16	2,572	-0.62%
2019/02/12	4	121.38	68	121.88	122.00	-64	2,546	-2.51%
2019/02/11	93	118.34	33	118.08	121.50	60	2,537	2.36%
2019/01/30	1	117.50	9	117.44	116.50	-8	2,539	-0.31%
2019/01/29	10	115.75	0	0.00	116.00	10	2,561	0.39%
2019/01/28	7	121.86	17	121.85	119.00	-10	2,548	-0.39%
2019/01/25	12	122.29	4	122.75	121.00	8	2,541	0.31%
2019/01/24	23	120.89	15	121.97	120.00	8	2,530	0.32%
2019/01/23	23	123.04	77	124.18	121.50	-54	2,523	-2.14%
2019/01/22	4	123.13	44	122.26	122.00	-40	2,447	-1.63%
2019/01/21	58	121.65	31	121.37	123.00	27	2,398	1.13%
2019/01/18	105	115.73	23	115.15	116.00	82	2,287	3.58%	大買/
2019/01/17	4	110.25	0	0.00	109.00	4	2,205	0.18%
2019/01/16	25	113.40	187	114.36	111.50	-162	2,183	-7.42%	大賣/鉅額交易
2019/01/15	124	109.94	90	111.06	113.00	34	2,081	1.63%	大買/
2019/01/14	25	103.28	14	104.46	103.00	11	2,027	0.54%
2019/01/11	1	107.00	0	0.00	106.00	1	2,039	0.05%
2019/01/10	1	108.00	1	110.00	108.00	0	2,042	0.00%
2019/01/09	19	109.55	9	109.56	110.00	10	2,057	0.49%
2019/01/08	7	108.64	7	109.43	108.00	0	2,061	0.00%
2019/01/07	0	0.00	35	107.54	106.50	-35	2,039	-1.72%
2019/01/04	41	104.58	24	106.46	106.50	17	2,047	0.83%
2019/01/03	1	103.00	18	103.19	101.50	-17	2,005	-0.85%
2019/01/02	2	105.75	13	105.73	105.50	-11	2,023	-0.54%
2018/12/28	11	106.59	89	106.37	105.00	-78	2,026	-3.85%
2018/12/27	28	103.04	5	104.40	103.50	23	1,993	1.15%
2018/12/26	10	100.50	14	106.54	100.00	-4	1,981	-0.20%
2018/12/25	17	105.09	4	104.75	104.00	13	1,962	0.66%
2018/12/24	5	110.90	84	111.76	110.00	-79	1,966	-4.02%
2018/12/22	3	112.33	7	112.79	113.00	-4	1,959	-0.20%
2018/12/21	40	106.76	27	113.09	115.50	13	1,976	0.66%
2018/12/20	72	108.89	23	109.33	109.00	49	1,969	2.49%
2018/12/19	9	117.78	28	116.93	117.00	-19	1,984	-0.96%
2018/12/18	3	118.83	15	121.17	119.00	-12	1,981	-0.61%
2018/12/17	0	0.00	14	127.07	125.50	-14	1,959	-0.71%
2018/12/14	16	126.56	17	126.03	126.00	-1	1,932	-0.05%
2018/12/13	52	130.45	55	128.46	127.00	-3	1,913	-0.16%
2018/12/12	127	130.12	25	130.34	128.00	102	1,841	5.54%	大買/鉅額交易
2018/12/11	10	121.50	165	121.15	120.50	-155	1,772	-8.75%	大賣/鉅額交易
2018/12/10	35	116.30	115	118.11	119.50	-80	1,738	-4.60%	大賣/
2018/12/07	123	116.81	58	116.40	117.00	65	1,690	3.85%	大買/
2018/12/06	71	114.17	11	115.59	109.50	60	1,628	3.68%
2018/12/05	157	123.15	47	129.33	121.50	110	1,587	6.93%	大買/鉅額交易
2018/12/04	15	126.70	5	129.70	127.00	10	1,507	0.66%
2018/12/03	6	131.08	73	131.43	134.50	-67	1,483	-4.52%
2018/11/30	154	123.16	61	122.68	125.00	93	1,424	6.53%	大買/
2018/11/29	40	116.56	11	118.09	116.00	29	1,371	2.11%
2018/11/28	31	114.13	25	114.40	117.00	6	1,336	0.45%
2018/11/27	14	105.96	34	101.75	107.00	-20	1,293	-1.55%
2018/11/26	37	96.62	22	97.00	97.50	15	1,283	1.17%
2018/11/23	4	90.78	5	90.02	89.70	-1	1,283	-0.08%
2018/11/22	26	94.64	5	97.18	91.00	21	1,322	1.59%
2018/11/21	7	92.43	15	92.30	93.80	-8	1,317	-0.61%
2018/11/20	13	91.35	33	91.40	92.00	-20	1,333	-1.50%
2018/11/19	35	86.82	1	86.10	88.30	34	1,329	2.56%
2018/11/16	2	86.25	4	85.68	85.10	-2	1,324	-0.15%
2018/11/15	7	86.64	2	85.90	85.30	5	1,334	0.37%
2018/11/14	1	86.90	3	86.47	84.00	-2	1,321	-0.15%
2018/11/13	4	83.80	2	82.50	86.00	2	1,331	0.15%
2018/11/12	6	87.87	2	87.55	85.60	4	1,356	0.29%
2018/11/09	2	85.35	7	84.93	85.60	-5	1,362	-0.37%
2018/11/08	9	87.30	12	86.28	85.70	-3	1,389	-0.22%
2018/11/07	18	84.60	9	83.98	84.80	9	1,395	0.64%
2018/11/06	12	86.05	12	86.53	80.00	0	1,408	0.00%
2018/11/05	5	80.22	0	0.00	81.30	5	1,435	0.35%
2018/11/02	1	81.50	3	82.30	79.20	-2	1,455	-0.14%
2018/11/01	1	82.50	27	81.80	81.10	-26	1,488	-1.75%
2018/10/31	2	77.85	70	77.75	78.50	-68	1,548	-4.39%
2018/10/30	51	70.62	20	70.17	72.50	31	1,533	2.02%
2018/10/29	3	71.13	3	70.43	70.80	0	1,553	0.00%
2018/10/26	35	69.25	9	70.33	69.90	26	1,610	1.61%
2018/10/25	9	70.06	7	72.57	70.00	2	1,681	0.12%
2018/10/24	0	0.00	5	75.72	77.30	-5	1,717	-0.29%
2018/10/23	0	0.00	6	77.73	76.00	-6	1,745	-0.34%
2018/10/22	4	80.25	27	80.32	79.80	-23	1,813	-1.27%
2018/10/19	49	76.72	6	77.45	79.50	43	1,855	2.32%
2018/10/18	1	80.70	51	81.06	80.10	-50	1,841	-2.71%
2018/10/17	75	80.02	61	81.89	81.00	14	1,876	0.75%
2018/10/16	30	82.89	120	85.46	82.00	-90	1,873	-4.80%	大賣/
2018/10/15	1	85.90	9	86.44	84.50	-8	1,872	-0.43%
2018/10/12	20	86.48	9	87.51	87.00	11	1,874	0.59%
2018/10/11	2	88.20	0	0.00	88.20	2	1,872	0.11%
2018/10/09	6	100.70	17	103.72	98.00	-11	1,915	-0.57%
2018/10/08	11	107.82	2	109.25	107.00	9	1,976	0.46%
2018/10/05	10	112.95	15	115.13	108.00	-5	1,984	-0.25%
2018/10/04	13	121.54	16	119.69	119.50	-3	1,983	-0.15%
2018/10/03	2	120.00	3	118.17	118.00	-1	1,988	-0.05%
2018/10/02	2	122.75	2	120.00	120.00	0	1,998	0.00%
2018/10/01	0	0.00	10	115.75	121.50	-10	1,992	-0.50%
2018/09/28	11	119.05	15	118.97	116.00	-4	2,023	-0.20%
2018/09/27	85	123.21	7	123.36	118.00	78	2,042	3.82%
2018/09/26	5	118.80	22	120.59	117.50	-17	2,021	-0.84%
2018/09/25	21	115.62	19	108.42	117.50	2	2,048	0.10%
2018/09/21	20	106.38	6	103.75	107.00	14	2,065	0.68%
2018/09/20	3	101.00	3	104.83	101.00	0	2,087	0.00%
2018/09/19	7	105.36	1	107.00	104.00	6	2,107	0.28%
2018/09/18	2	104.50	2	103.25	103.00	0	2,153	0.00%
2018/09/17	0	0.00	2	107.75	107.00	-2	2,192	-0.09%
2018/09/14	4	106.00	4	107.38	109.00	0	2,212	0.00%
2018/09/13	3	102.00	20	104.20	101.50	-17	2,231	-0.76%
2018/09/12	10	100.35	18	100.00	101.00	-8	2,275	-0.35%
2018/09/11	2	106.75	1	108.50	106.50	1	2,320	0.04%
2018/09/10	11	110.00	0	0.00	105.00	11	2,357	0.47%
2018/09/07	10	116.10	11	117.82	115.00	-1	2,380	-0.04%
2018/09/06	11	121.00	51	120.17	121.00	-40	2,396	-1.67%
2018/09/05	1	122.50	1	124.50	122.50	0	2,412	0.00%
2018/09/04	51	124.83	3	122.00	124.50	48	2,447	1.96%
2018/09/03	2	128.50	1	121.00	120.00	1	2,476	0.04%
2018/08/31	6	127.25	5	129.40	130.00	1	2,487	0.04%
2018/08/30	2	124.75	7	127.57	129.00	-5	2,494	-0.20%
2018/08/29	8	124.19	6	125.08	124.50	2	2,486	0.08%
2018/08/28	15	121.57	1	118.00	118.00	14	2,459	0.57%
2018/08/27	6	119.83	13	119.35	121.50	-7	2,459	-0.28%
2018/08/24	3	117.67	5	116.00	117.50	-2	2,452	-0.08%
2018/08/23	0	0.00	1	129.00	128.00	-1	2,539	-0.04%
2018/08/22	0	0.00	1	134.50	129.50	-1	2,649	-0.04%
2018/08/21	1	131.00	2	131.25	131.50	-1	2,724	-0.04%
2018/08/20	4	127.50	1	128.50	130.00	3	2,783	0.11%
2018/08/17	2	138.50	0	0.00	130.00	2	2,808	0.07%
2018/08/16	3	131.67	1	134.50	134.50	2	2,851	0.07%
2018/08/15	1	127.00	4	131.75	132.50	-3	2,849	-0.11%
2018/08/14	11	134.50	17	136.44	132.00	-6	2,817	-0.21%
2018/08/13	39	134.36	11	134.23	136.00	28	2,788	1.00%
2018/08/10	19	140.37	57	138.98	137.50	-38	2,747	-1.38%
2018/08/09	4	153.88	1	154.50	152.50	3	2,687	0.11%
2018/08/08	23	156.09	13	151.69	157.00	10	2,663	0.38%
2018/08/07	37	158.78	40	156.49	152.00	-3	2,612	-0.11%
2018/08/06	1	148.50	7	149.00	148.00	-6	2,529	-0.24%
2018/08/03	7	148.00	0	0.00	149.00	7	2,532	0.28%
2018/08/02	10	151.60	11	151.09	147.00	-1	2,506	-0.04%
2018/08/01	6	151.75	8	150.44	151.00	-2	2,446	-0.08%
2018/07/31	8	149.19	5	148.10	144.50	3	2,366	0.13%
2018/07/30	4	144.88	8	144.06	147.50	-4	2,317	-0.17%
2018/07/27	4	148.00	5	148.50	143.00	-1	2,275	-0.04%
2018/07/26	17	139.15	6	141.83	142.00	11	2,205	0.50%
2018/07/25	0	0.00	3	134.50	134.50	-3	2,155	-0.14%
2018/07/24	4	137.75	23	138.37	135.00	-19	2,150	-0.88%
2018/07/23	18	128.67	3	131.50	132.00	15	2,104	0.71%
2018/07/20	9	130.00	2	131.00	131.00	7	2,083	0.34%
2018/07/19	1	133.50	2	136.25	134.50	-1	2,057	-0.05%
2018/07/18	7	135.14	27	137.00	136.00	-20	2,046	-0.98%
2018/07/17	9	148.94	16	146.41	141.00	-7	2,027	-0.35%
2018/07/16	28	150.82	33	149.91	149.50	-5	2,011	-0.25%
2018/07/13	0	0.00	7	141.36	139.50	-7	1,953	-0.36%
2018/07/12	9	135.50	10	135.25	139.00	-1	1,930	-0.05%
2018/07/11	10	134.15	7	134.57	132.50	3	1,911	0.16%
2018/07/10	0	0.00	12	131.75	134.00	-12	1,887	-0.64%
2018/07/09	5	136.50	3	133.50	128.50	2	1,867	0.11%
2018/07/06	11	124.91	21	125.55	133.50	-10	1,849	-0.54%
2018/07/05	7	130.14	20	128.40	128.00	-13	1,811	-0.72%
2018/07/04	5	138.80	3	141.17	141.50	2	1,773	0.11%
2018/07/03	36	148.89	40	147.50	144.00	-4	1,749	-0.23%
2018/07/02	18	140.92	28	140.34	139.00	-10	1,665	-0.60%
2018/06/29	3	134.83	1	140.00	131.50	2	1,622	0.12%
2018/06/28	3	133.67	9	135.72	134.00	-6	1,588	-0.38%
2018/06/27	6	138.00	16	140.06	132.50	-10	1,565	-0.64%
2018/06/26	23	129.89	9	129.39	134.50	14	1,513	0.93%
2018/06/25	5	127.80	13	131.35	124.00	-8	1,471	-0.54%
2018/06/22	12	135.96	25	135.70	134.00	-13	1,445	-0.90%
2018/06/21	39	141.22	14	135.57	143.00	25	1,414	1.77%
2018/06/20	30	132.95	26	135.25	130.00	4	1,368	0.29%
2018/06/19	14	140.79	5	140.40	139.00	9	1,330	0.68%
2018/06/15	21	157.88	32	153.84	154.00	-11	1,312	-0.84%
2018/06/14	15	159.83	18	159.89	161.00	-3	1,277	-0.23%
2018/06/13	9	153.28	0	0.00	152.00	9	1,256	0.72%
2018/06/12	23	162.09	2	160.25	158.00	21	1,249	1.68%
2018/06/11	4.2	155.17	9	150.61	161.50	-4.8	1,231	-0.39%
2018/06/08	18	140.33	14	142.07	147.00	4	1,208	0.33%
2018/06/07	2	133.75	32	134.83	136.50	-30	1,184	-2.53%
2018/06/06	21	133.81	6	132.08	135.50	15	1,170	1.28%
2018/06/05	21	127.26	17.3	129.54	128.50	3.7	1,168	0.32%
2018/06/04	13	137.12	25	136.16	134.00	-12	1,162	-1.03%
2018/06/01	36	131.97	14	127.93	134.00	22	1,166	1.89%
2018/05/31	30	133.38	143	135.12	126.50	-113	1,148	-9.84%	大賣/鉅額交易
2018/05/30	94	127.80	94	124.81	129.50	0	1,041	0.00%
2018/05/29	61.1	117.67	18	116.39	118.00	43.1	946	4.55%
2018/05/28	101	105.59	51	105.25	107.50	50	870	5.75%	大買/
2018/05/25	7	98.06	8	99.71	97.80	-1	844	-0.12%
2018/05/24	11	96.55	32	96.80	99.90	-21	841	-2.50%
2018/05/23	11.2	86.23	22	90.55	91.00	-10.8	818	-1.32%
2018/05/22	0	0.00	2	86.30	83.80	-2	840	-0.24%
2018/05/17	0	0.00	1	83.50	83.50	-1	888	-0.11%
2018/05/16	13	85.25	5	85.50	84.80	8	896	0.89%
2018/05/15	24	87.29	3	87.90	86.70	21	915	2.29%
2018/05/14	36	87.07	2	86.65	86.80	34	946	3.59%
2018/05/11	7	89.77	6	89.55	86.50	1	957	0.10%
2018/05/10	4	84.50	1	86.60	88.00	3	958	0.31%
2018/05/09	2	85.40	0	0.00	84.00	2	978	0.20%
2018/05/08	7	87.36	1	87.10	86.00	6	1,006	0.60%
2018/05/02	3	86.70	0.3	87.50	87.20	2.7	1,121	0.24%
2018/04/30	1	88.10	0	0.00	88.00	1	1,173	0.09%
2018/04/25	1	92.00	0	0.00	92.10	1	1,232	0.08%
2018/04/24	2	90.00	1	91.50	91.50	1	1,228	0.08%
2018/04/23	0	0.00	7	96.26	94.50	-7	1,218	-0.57%
2018/04/20	10	103.00	11	102.55	99.70	-1	1,201	-0.08%
2018/04/19	11	99.76	0	0.00	102.00	11	1,170	0.94%
2018/04/18	2	93.60	0	0.00	94.00	2	1,137	0.18%
2018/04/17	0	0.00	2	92.60	91.50	-2	1,134	-0.18%
2018/04/16	1	96.30	4	95.38	93.40	-3	1,131	-0.27%
2018/04/13	1	97.60	4	98.00	97.10	-3	1,124	-0.27%
2018/04/12	3	98.30	3	98.13	97.20	0	1,125	0.00%
2018/04/11	4	99.80	0	0.00	99.20	4	1,120	0.36%
2018/04/10	4	98.33	8	99.58	99.60	-4	1,113	-0.36%
2018/04/09	3	92.80	2	92.70	92.50	1	1,099	0.09%
2018/04/03	0	0.00	1	95.60	95.40	-1	1,097	-0.09%
2018/04/02	0	0.00	1	97.10	97.10	-1	1,093	-0.09%
2018/03/30	2	100.20	1	99.00	97.80	1	1,097	0.09%
2018/03/29	1	98.50	2	97.10	97.10	-1	1,093	-0.09%
2018/03/28	4	99.90	1	100.50	98.50	3	1,090	0.27%
2018/03/27	0	0.00	4	101.63	101.00	-4	1,084	-0.37%
2018/03/26	1	101.00	2	102.00	103.00	-1	1,077	-0.09%
2018/03/23	1	101.00	0	0.00	101.00	1	1,073	0.09%
2018/03/22	2	106.50	6	104.83	104.50	-4	1,063	-0.38%
2018/03/21	9	104.56	2	106.00	106.00	7	1,039	0.67%
2018/03/20	1	95.00	3	96.30	97.00	-2	1,015	-0.20%
2018/03/19	0	0.00	22	99.82	98.10	-22	1,009	-2.18%
2018/03/16	15	96.22	1	97.40	100.50	14	1,000	1.40%
2018/03/15	10	95.00	6	95.68	95.00	4	984	0.41%
2018/03/14	1	100.00	10	100.97	99.30	-9	963	-0.93%
2018/03/13	1	102.50	0	0.00	103.50	1	950	0.11%
2018/03/09	4	105.63	20	107.23	103.00	-16	933	-1.71%
2018/03/08	1	109.00	2	108.50	108.50	-1	912	-0.11%
2018/03/07	23	114.20	3	115.00	112.00	20	896	2.23%
2018/03/06	1	108.00	1	108.50	108.50	0	865	0.00%
2018/03/05	2	108.00	2	108.25	107.00	0	851	0.00%
2018/03/02	6	106.67	4	108.13	111.00	2	834	0.24%
2018/03/01	6	107.50	5	108.00	108.00	1	811	0.12%
2018/02/27	10	109.20	11	110.05	111.00	-1	795	-0.13%
2018/02/26	6	109.92	38	109.21	117.00	-32	754	-4.24%
2018/02/23	43	113.43	13	107.19	114.00	30	717	4.18%
2018/02/22	13	102.19	5	102.00	104.00	8	666	1.20%
2018/02/21	1	92.50	2	91.90	94.70	-1	618	-0.16%
2018/02/08	2	87.40	0	0.00	84.70	2	560	0.36%
2018/02/07	0	0.00	32	88.86	88.60	-32	546	-5.85%
2018/02/06	37	88.09	1.1	85.68	89.20	36	520	6.91%
2018/02/05	3	84.10	3	82.33	84.00	0	484	0.00%
2018/02/02	0	0.00	2.1	86.11	86.10	-2.1	469	-0.44%
2018/02/01	9	93.81	16	95.16	90.20	-7	452	-1.55%
2018/01/31	3	94.17	86.2	94.61	95.80	-83.2	423	-19.66%
2018/01/30	81	94.08	45	92.63	96.00	36	388	9.26%
2018/01/29	65	86.83	7	84.40	88.00	58	345	16.78%
2018/01/26	1	79.70	6.3	82.23	84.50	-5.3	315	-1.68%
2018/01/25	12	83.61	15	84.43	81.90	-3	284	-1.05%
2018/01/24	19	79.57	43	76.95	85.00	-24	257	-9.32%
2018/01/23	49	78.40	8	78.05	81.00	41	203	20.15%