胡連 (6279)-中國信託券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
161.0
漲跌
▼1.5
漲幅
-0.92%
成交量
836張
產業
上櫃電子零組件類股
487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

胡連 (6279)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/28	0.7	161.86	0	0.00	161.00	0.7	774	0.09%
2024/05/27	0.1	163.00	0.3	162.50	162.50	-0.2	838	-0.02%
2024/05/24	1	162.50	0	0.00	162.50	1	841	0.12%
2024/05/23	0.1	162.00	0	0.00	162.00	0.1	839	0.01%
2024/05/22	0.1	162.50	2.3	163.00	161.50	-2.2	835	-0.26%
2024/05/20	0.1	158.50	0	0.00	160.00	0.1	834	0.01%
2024/05/17	0.2	160.00	2	159.75	159.50	-1.9	840	-0.22%
2024/05/16	2	161.00	0	0.00	160.50	2	857	0.23%
2024/05/15	0.2	160.25	0	0.00	160.00	0.2	872	0.02%
2024/05/14	0.1	160.50	0	0.00	158.50	0.1	872	0.01%
2024/05/13	0.2	158.00	2	158.50	158.50	-1.8	873	-0.21%
2024/05/10	1.2	161.33	3.9	161.00	160.50	-2.7	868	-0.31%
2024/05/09	1.1	155.00	0	0.00	156.50	1.1	844	0.13%
2024/05/07	0.3	153.50	0	0.00	152.50	0.3	840	0.04%
2024/05/03	0	0.00	0.1	155.00	155.50	-0.1	838	-0.01%
2024/05/02	1	155.00	0.1	156.00	155.50	0.9	840	0.11%
2024/04/30	0.2	156.00	0	0.00	155.50	0.2	840	0.02%
2024/04/29	0.5	155.28	0	0.00	155.50	0.5	840	0.06%
2024/04/25	1	152.50	0	0.00	152.00	1	838	0.12%
2024/04/24	1	151.50	1	152.00	151.50	0	840	0.00%
2024/04/22	1	150.00	0	149.00	150.00	1	851	0.12%
2024/04/19	1	148.50	0	0.00	148.50	1	846	0.12%
2024/04/16	1.2	150.50	46	150.27	149.50	-44.9	836	-5.36%
2024/04/15	2.1	154.81	44.2	154.84	154.00	-42.1	827	-5.08%
2024/04/12	1.1	155.55	0	0.00	154.50	1.1	821	0.13%
2024/04/11	0	0.00	15	157.77	157.00	-15	814	-1.84%
2024/04/09	8.5	161.60	5	160.90	160.50	3.5	798	0.44%
2024/04/08	8	164.69	3	165.17	164.50	5	779	0.64%
2024/04/03	1	170.00	1	169.50	169.50	0	771	0.00%
2024/04/02	6	171.58	0	0.00	169.00	6	778	0.77%
2024/04/01	11	170.45	9.2	170.25	170.00	1.8	760	0.24%
2024/03/29	3.3	165.81	0	0.00	167.50	3.3	702	0.46%
2024/03/28	2	166.25	3	166.17	165.50	-1	691	-0.14%
2024/03/27	1	162.50	1	163.50	163.00	0	678	0.00%
2024/03/26	8.1	161.57	1.1	161.05	161.00	7	679	1.03%
2024/03/25	5	162.20	9	161.83	161.50	-4	670	-0.60%
2024/03/22	3	163.00	1	163.00	163.00	2	674	0.30%
2024/03/21	0	0.00	1	163.00	163.00	-1	673	-0.15%
2024/03/20	0.3	163.80	59	162.91	161.50	-58.8	674	-8.71%
2024/03/19	39	162.96	38	162.51	163.00	1	671	0.15%
2024/03/18	0	0.00	1	166.00	166.00	-1	658	-0.15%
2024/03/15	0	0.00	22.1	163.99	163.00	-22.1	655	-3.37%
2024/03/14	2.2	165.80	13	165.35	164.50	-10.8	654	-1.65%
2024/03/13	40.1	170.38	134.3	166.84	170.50	-94.2	644	-14.60%	大賣/
2024/03/12	128	167.45	1	167.00	167.00	127	606	20.93%	大買/鉅額交易
2024/03/11	0	0.00	0.5	162.00	160.00	-0.5	594	-0.08%
2024/03/08	0	0.00	59.4	160.94	161.00	-59.4	598	-9.92%
2024/03/07	1.1	168.47	1.1	168.99	168.50	-0.1	585	-0.01%
2024/03/06	22	170.84	25	169.78	169.50	-3	575	-0.52%
2024/03/05	1	168.00	2.2	167.69	167.50	-1.2	553	-0.21%
2024/03/04	1	166.50	3	167.83	166.50	-2	543	-0.37%
2024/03/01	5	166.80	1	166.50	167.50	4	536	0.75%
2024/02/29	138	168.74	4.8	167.72	167.50	133.2	530	25.12%	大買/鉅額交易
2024/02/27	0	0.00	0.3	160.00	159.50	-0.3	458	-0.05%
2024/02/23	1	157.00	0	0.00	156.50	1	463	0.22%
2024/02/22	0	0.00	2	159.50	159.00	-2	469	-0.43%
2024/02/20	0	0.00	1	158.00	157.00	-1	470	-0.21%
2024/02/19	2.2	160.36	0.3	160.00	160.50	2	471	0.41%
2024/02/16	0	0.00	1	159.00	159.00	-1	457	-0.22%
2024/02/02	1	151.00	0	0.00	151.00	1	454	0.22%
2024/01/26	1	152.00	0	0.00	151.50	1	542	0.18%
2024/01/22	0	0.00	4	153.50	153.00	-4	596	-0.67%
2024/01/17	11.1	155.03	0	0.00	156.00	11.1	605	1.83%
2024/01/16	4	153.00	0	0.00	152.50	4	597	0.67%
2024/01/11	0.1	153.50	0	0.00	153.00	0.1	614	0.01%
2024/01/10	0.1	153.00	1	153.00	152.50	-0.9	630	-0.14%
2024/01/09	2	155.50	0	0.00	154.50	2	633	0.32%
2024/01/05	0	0.00	4	159.75	158.50	-4	633	-0.63%
2024/01/02	0.5	158.00	0	0.00	158.00	0.5	678	0.07%
2023/12/29	52	158.68	0	0.00	159.00	52	766	6.78%
2023/12/28	0.2	157.25	0	0.00	158.50	0.2	811	0.02%
2023/12/27	1	154.50	0	0.00	155.00	1	810	0.12%
2023/12/25	6	154.50	0	0.00	154.00	6	828	0.72%
2023/12/21	0	0.00	10	155.50	155.50	-10	834	-1.20%
2023/12/18	10	155.75	0	0.00	154.50	10	841	1.19%
2023/12/15	2	156.50	1	155.50	155.50	1	842	0.12%
2023/12/13	0	0.00	2	155.00	154.50	-2	844	-0.24%
2023/12/12	0	154.50	0	0.00	154.50	0	859	0.01%
2023/12/11	0	0.00	1	156.00	156.00	-1	866	-0.12%
2023/12/08	2	158.25	2	157.25	156.00	0	877	0.00%
2023/12/05	0	0.00	0.1	157.00	157.50	-0.1	909	-0.01%
2023/11/29	1	160.50	0	0.00	161.00	1	913	0.11%
2023/11/28	1	159.50	2	159.50	160.50	-1	910	-0.11%
2023/11/27	1	160.00	12	159.42	158.50	-11	908	-1.21%
2023/11/24	0	0.00	4	159.00	158.00	-4	902	-0.44%
2023/11/20	0	0.00	1	158.00	157.00	-1	894	-0.11%
2023/11/17	2	157.50	0	0.00	157.00	2	897	0.22%
2023/11/16	0	0.00	3	156.50	157.00	-3	901	-0.33%
2023/11/15	0	0.00	7	153.93	153.50	-7	899	-0.78%
2023/11/14	4	157.00	5	154.50	154.50	-1	900	-0.11%
2023/11/13	5	157.00	0	0.00	156.50	5	899	0.56%
2023/11/10	4	157.38	2	156.25	156.00	2	897	0.22%
2023/11/09	2	156.75	2	157.75	157.50	0	888	0.00%
2023/11/08	3	156.00	0	0.00	156.50	3	871	0.34%
2023/11/07	4	153.50	5	152.50	152.00	-1	858	-0.12%
2023/11/06	1	152.00	0	0.00	152.50	1	855	0.12%
2023/11/01	7	142.29	1	141.99	142.00	6	890	0.67%
2023/10/31	0	0.00	0	140.50	138.00	0	895	0.00%
2023/10/30	0	0.00	10	142.70	142.50	-10	901	-1.11%
2023/10/27	2	149.25	0	0.00	147.00	2	906	0.22%
2023/10/26	1	153.00	20	152.53	151.50	-19	911	-2.09%
2023/10/23	1	151.00	0	0.00	149.00	1	992	0.10%
2023/10/20	1	149.50	0	0.00	149.50	1	1,007	0.10%
2023/10/19	0	0.00	6	152.50	153.00	-6	1,021	-0.59%
2023/10/18	0	0.00	17	150.47	152.00	-17	1,035	-1.64%
2023/10/17	0	0.00	1	155.00	154.00	-1	1,039	-0.10%
2023/10/16	10	155.25	0	0.00	153.00	10	1,047	0.95%
2023/10/13	0.1	155.00	0	0.00	154.00	0.1	1,056	0.01%
2023/10/12	0	0.00	0.5	154.00	154.50	-0.5	1,074	-0.05%
2023/10/11	8	151.38	18	151.31	151.00	-10	1,081	-0.93%
2023/10/06	4	157.88	7	158.43	158.00	-3	1,065	-0.28%
2023/10/05	53.1	162.87	18.3	160.17	158.00	34.8	1,054	3.30%
2023/10/04	16	155.72	5.2	157.04	158.00	10.8	979	1.10%
2023/10/03	2	153.21	8	152.50	153.00	-6	939	-0.63%
2023/10/02	1.8	152.38	1	153.50	153.50	0.8	984	0.08%
2023/09/28	1	148.50	0	0.00	147.00	1	993	0.10%
2023/09/27	0	0.00	1	148.00	148.00	-1	1,023	-0.10%
2023/09/26	6	151.67	1	152.00	149.00	5	1,084	0.46%
2023/09/25	6.1	150.26	5	151.50	151.50	1.1	1,129	0.09%
2023/09/21	2	149.00	3.1	148.00	147.50	-1.1	1,159	-0.09%
2023/09/19	0	0.00	5	150.00	149.50	-5	1,207	-0.41%
2023/09/18	3.1	147.55	4	149.88	149.50	-0.9	1,220	-0.07%
2023/09/15	0	0.00	7.5	149.10	149.50	-7.5	1,271	-0.59%
2023/09/14	2	153.25	0	0.00	152.50	2	1,339	0.15%
2023/09/13	1	152.00	1	153.50	153.50	0	1,438	0.00%
2023/09/12	10	151.50	1	152.00	150.50	9	1,471	0.61%
2023/09/11	7	148.50	0	0.00	149.00	7	1,520	0.46%
2023/09/08	1.1	151.09	30	151.83	150.00	-28.9	1,575	-1.83%
2023/09/06	11	149.36	4	148.50	148.50	7	1,924	0.36%
2023/09/05	0	0.00	1	147.50	147.50	-1	2,088	-0.05%
2023/09/04	26.5	146.59	0	0.00	146.50	26.5	2,091	1.27%
2023/09/01	1	143.50	0	0.00	143.50	1	2,093	0.05%
2023/08/30	1	142.50	1	141.50	141.50	0	2,115	0.00%
2023/08/24	1.1	142.09	1	142.00	143.50	0.1	2,172	0.00%
2023/08/23	3.1	141.53	0.5	141.50	141.50	2.6	2,187	0.12%
2023/08/18	0	0.00	1	145.00	145.00	-1	2,189	-0.05%
2023/08/17	1	148.00	1	146.00	148.50	0	2,195	0.00%
2023/08/16	1	146.50	1	144.50	146.00	0	2,196	0.00%
2023/08/15	0	0.00	2	145.50	147.00	-2	2,208	-0.09%
2023/08/14	1	144.50	1	145.95	143.50	0	2,216	0.00%
2023/08/11	0	148.50	0	0.00	147.00	0	2,211	0.00%
2023/08/10	1	149.50	2	146.55	148.50	-1	2,203	-0.05%
2023/08/09	0	0.00	0.1	149.50	147.00	-0.1	2,195	0.00%
2023/08/08	16	151.19	2	150.75	150.00	14	2,175	0.64%
2023/08/07	0	0.00	1	155.00	156.50	-1	2,140	-0.05%
2023/08/04	1	156.00	0	0.00	155.50	1	2,147	0.05%
2023/08/02	4	156.38	204	154.95	153.00	-200	2,161	-9.25%	大賣/鉅額交易
2023/08/01	1	160.00	1	159.50	158.00	0	2,141	0.00%
2023/07/31	1	157.51	0	0.00	158.00	1	2,123	0.05%
2023/07/28	3	158.33	2	157.75	158.50	1	2,109	0.05%
2023/07/27	0.1	158.50	0	0.00	158.50	0.1	2,078	0.00%
2023/07/26	1.1	155.50	1	155.50	154.50	0.1	2,048	0.00%
2023/07/25	0	157.50	0	0.00	155.50	0	2,037	0.00%
2023/07/24	1.1	152.86	1	151.00	153.00	0.1	2,022	0.00%
2023/07/21	0.1	155.00	0	0.00	155.00	0.1	2,011	0.00%
2023/07/20	2.1	158.21	0	0.00	158.50	2.1	2,007	0.10%
2023/07/19	1	158.00	5	161.00	156.50	-4	1,990	-0.20%
2023/07/18	3	161.50	1	161.02	160.50	2	1,993	0.10%
2023/07/17	0	0.00	56.2	164.51	163.50	-56.2	1,985	-2.83%
2023/07/14	0	0.00	3	164.50	164.50	-3	1,971	-0.15%
2023/07/13	1	162.50	20	161.38	162.00	-19	1,963	-0.97%
2023/07/12	2	162.75	0	0.00	161.00	2	1,955	0.10%
2023/07/07	2	161.25	24	164.52	160.50	-22	1,987	-1.11%
2023/07/06	2	168.00	1	170.00	167.50	1	1,943	0.05%
2023/07/05	4.1	169.13	5.5	168.90	168.50	-1.4	1,926	-0.07%
2023/07/04	3	168.00	53	170.53	167.00	-50	1,906	-2.62%
2023/07/03	6	169.67	115	170.78	169.00	-109	1,845	-5.91%	大賣/鉅額交易
2023/06/30	20	166.50	0	0.00	166.50	20	1,822	1.10%
2023/06/29	0	0.00	3.4	164.11	167.00	-3.4	1,815	-0.19%
2023/06/28	1	164.50	1	165.00	164.00	0	1,814	0.00%
2023/06/27	1.1	168.00	2	165.50	165.00	-0.9	1,834	-0.05%
2023/06/26	14	168.75	8	166.56	167.00	6	1,857	0.32%
2023/06/21	7.2	170.38	25.1	171.64	169.50	-17.9	1,870	-0.96%
2023/06/20	10.4	168.70	10	167.20	167.50	0.4	1,874	0.02%
2023/06/19	16	173.31	4	172.38	175.50	12	1,807	0.66%
2023/06/16	184.1	168.31	6	168.25	167.00	178.1	1,705	10.45%	大買/鉅額交易
2023/06/15	70	169.79	16.1	170.16	171.00	53.9	1,657	3.25%
2023/06/14	2	174.25	14	173.68	172.50	-12	1,612	-0.74%
2023/06/13	113	174.23	9	173.39	174.00	104	1,567	6.63%	大買/鉅額交易
2023/06/12	18	170.31	22.2	169.19	167.00	-4.2	1,420	-0.30%
2023/06/09	74	160.81	24.1	158.96	161.00	49.9	1,220	4.09%
2023/06/08	0.2	149.00	0	0.00	148.50	0.2	1,064	0.02%
2023/06/07	1	149.00	0	0.00	149.00	1	1,086	0.09%
2023/06/06	0	0.00	1	147.50	147.50	-1	1,110	-0.09%
2023/06/05	11	150.05	1	150.00	149.50	10	1,115	0.90%
2023/06/02	39	150.40	3	150.50	149.50	36	1,164	3.09%
2023/06/01	2	148.00	4.2	148.62	148.00	-2.2	1,149	-0.19%
2023/05/31	3	147.00	0	0.00	146.50	3	1,144	0.26%
2023/05/30	1.1	146.95	21	146.88	147.00	-19.9	1,139	-1.75%
2023/05/25	0	0.00	0	145.50	144.00	0	1,131	0.00%
2023/05/22	2	143.25	1	142.50	143.00	1	1,157	0.09%
2023/05/18	0	0.00	1.1	143.46	144.00	-1.1	1,181	-0.09%
2023/05/17	1	140.50	0.1	140.50	140.50	0.9	1,195	0.08%
2023/05/15	1	142.00	0	0.00	141.00	1	1,210	0.08%
2023/05/12	0	0.00	1	141.00	141.00	-1	1,225	-0.08%
2023/05/11	10	140.75	0	0.00	140.00	10	1,244	0.80%
2023/05/10	0	0.00	1	142.50	142.00	-1	1,263	-0.08%
2023/05/09	32.1	142.07	3	140.33	141.50	29.1	1,269	2.29%
2023/05/08	0.1	140.00	0	0.00	138.50	0.1	1,282	0.00%
2023/05/05	6	139.17	2	139.75	139.50	4	1,349	0.30%
2023/05/02	5	138.00	0	0.00	138.50	5	1,515	0.33%
2023/04/28	5	137.50	0	0.00	137.00	5	1,550	0.32%
2023/04/26	1	131.50	1	134.00	135.00	0	1,552	0.00%
2023/04/25	4.2	136.70	0	0.00	133.00	4.2	1,547	0.27%
2023/04/24	0	0.00	1	139.00	139.00	-1	1,532	-0.07%
2023/04/21	2.2	140.16	0	0.00	139.00	2.2	1,536	0.14%
2023/04/19	1.1	145.00	0	0.00	143.00	1.1	1,556	0.07%
2023/04/18	0	0.00	1	145.50	145.00	-1	1,556	-0.06%
2023/04/17	0	0.00	4	146.75	147.50	-4	1,561	-0.26%
2023/04/13	1	145.00	0	0.00	145.00	1	1,577	0.06%
2023/04/12	0	0.00	2.6	146.83	147.50	-2.6	1,598	-0.16%
2023/04/11	1.1	144.59	0	0.00	144.50	1.1	1,602	0.07%
2023/04/07	0	0.00	1	144.00	144.00	-1	1,632	-0.06%
2023/03/31	0	0.00	1	144.50	142.50	-1	1,642	-0.06%
2023/03/30	2	142.00	0	0.00	142.00	2	1,643	0.12%
2023/03/29	0	142.50	1	142.50	143.50	-1	1,652	-0.06%
2023/03/28	10.5	142.36	2	142.50	141.50	8.5	1,664	0.51%
2023/03/27	9	143.56	1	143.00	144.00	8	1,639	0.49%
2023/03/24	1	147.50	0	0.00	148.00	1	1,622	0.06%
2023/03/23	2	143.50	99	143.70	146.00	-97	1,631	-5.95%
2023/03/21	1	148.00	1	148.00	146.50	0	1,698	0.00%
2023/03/20	0	0.00	1	147.00	147.00	-1	1,796	-0.06%
2023/03/16	7	144.50	1	142.50	143.50	6	1,878	0.32%
2023/03/15	5	146.50	0.1	147.00	146.50	5	1,891	0.26%
2023/03/14	2	145.75	1	145.00	145.00	1	1,903	0.05%
2023/03/13	0	0.00	0.2	147.50	148.00	-0.2	1,932	-0.01%
2023/03/10	3	149.67	29	148.60	149.50	-26	1,985	-1.31%
2023/03/09	1	154.50	0	0.00	154.00	1	1,996	0.05%
2023/03/08	0.1	158.00	0	0.00	157.50	0.1	2,003	0.00%
2023/03/07	2	159.50	3	161.17	159.00	-1	2,009	-0.05%
2023/03/03	1	154.50	0	0.00	153.00	1	2,006	0.05%
2023/03/02	10	154.50	0	0.00	154.50	10	2,041	0.49%
2023/02/21	43	159.02	3	159.00	159.00	40	2,384	1.68%
2023/02/20	2	159.50	3	157.00	158.50	-1	2,453	-0.04%
2023/02/17	3	157.83	5	156.50	156.50	-2	2,516	-0.08%
2023/02/16	5	159.00	2	158.00	158.50	3	2,595	0.12%
2023/02/15	2	157.25	1	158.00	155.50	1	2,749	0.04%
2023/02/14	2	157.00	0	0.00	155.00	2	2,910	0.07%
2023/02/13	0	0.00	1	155.00	155.00	-1	2,964	-0.03%
2023/02/10	2	159.00	3	155.83	154.50	-1	2,979	-0.03%
2023/02/09	1.1	158.50	1	160.00	158.00	0.1	2,982	0.00%
2023/02/08	1	158.50	0	0.00	158.50	1	2,972	0.03%
2023/02/07	3	158.67	7	158.50	158.50	-4	2,968	-0.13%
2023/02/06	2	161.00	1	160.50	158.00	1	3,001	0.03%
2023/02/03	2	158.75	4.7	159.43	160.50	-2.7	3,011	-0.09%
2023/02/02	8.2	155.83	1	157.50	157.00	7.2	2,963	0.24%
2023/02/01	21	154.71	3	153.83	156.00	18	2,941	0.61%
2023/01/31	9	154.94	25	155.56	154.50	-16	2,923	-0.55%
2023/01/30	121	148.17	125	149.20	150.00	-4	2,889	-0.14%	大買/大賣/
2023/01/13	2	142.25	0	0.00	141.50	2	2,927	0.07%
2023/01/12	2	143.25	0	0.00	142.50	2	2,963	0.07%
2023/01/11	2	143.25	0	0.00	143.00	2	2,997	0.07%
2023/01/10	1	145.00	1	145.50	143.00	0	3,038	0.00%
2023/01/09	1.1	144.03	2	142.75	144.00	-0.9	3,079	-0.03%
2023/01/06	0.1	143.50	0	143.50	143.50	0.1	3,152	0.00%
2023/01/05	1	142.00	1	143.50	142.00	0	3,218	0.00%
2023/01/04	4.2	143.86	3	142.33	142.00	1.2	3,259	0.04%
2023/01/03	3	143.67	4	144.25	144.50	-1	3,316	-0.03%
2022/12/30	1	145.50	1	144.50	144.50	0	3,348	0.00%
2022/12/29	3	138.50	4	139.13	140.50	-1	3,394	-0.03%
2022/12/28	1	145.97	1	143.50	142.50	0	3,414	0.00%
2022/12/27	0	0.00	1	150.50	149.50	-1	3,470	-0.03%
2022/12/26	0	150.00	0	0.00	147.50	0	3,520	0.00%
2022/12/23	2	150.25	2	149.25	149.50	0	3,594	0.00%
2022/12/21	0.7	146.96	4	147.13	145.50	-3.3	3,799	-0.09%
2022/12/20	0	150.00	2	148.00	147.50	-2	3,881	-0.05%
2022/12/19	1.2	156.75	4.1	154.39	154.00	-2.9	3,924	-0.07%
2022/12/16	24	159.92	23	158.22	157.50	1	4,009	0.02%
2022/12/15	5	163.00	8	162.81	161.50	-3	4,035	-0.07%
2022/12/14	18.1	162.95	16	163.25	161.50	2.1	4,039	0.05%
2022/12/13	11	160.09	6	161.58	161.50	5	4,078	0.12%
2022/12/12	4.5	161.95	9	161.06	161.50	-4.5	4,189	-0.11%
2022/12/09	4	160.50	10	160.85	157.50	-6	4,154	-0.14%
2022/12/08	1.5	157.67	4.2	157.99	158.00	-2.7	4,230	-0.06%
2022/12/07	11.3	154.85	17	153.00	152.00	-5.8	4,336	-0.13%
2022/12/06	10	159.70	4	158.63	157.50	6	4,560	0.13%
2022/12/05	4	160.50	4	161.88	161.00	0	4,679	0.00%
2022/12/02	7	159.64	29	160.22	160.50	-22	4,656	-0.47%
2022/12/01	6	157.58	4	156.38	156.00	2	4,606	0.04%
2022/11/30	6	155.50	4	156.00	155.50	2	4,587	0.04%
2022/11/29	13	153.58	1	153.50	153.50	12	4,573	0.26%
2022/11/28	19	155.42	3	156.00	156.00	16	4,577	0.35%
2022/11/25	1	156.00	4	155.88	154.00	-3	4,636	-0.06%
2022/11/24	4	156.38	8	155.31	154.00	-4	4,728	-0.08%
2022/11/23	3	153.33	0	0.00	153.50	3	4,720	0.06%
2022/11/22	5	152.10	6	151.42	152.50	-1	4,731	-0.02%
2022/11/21	4	152.88	3	152.33	152.00	1	4,754	0.02%
2022/11/18	6	156.92	7	156.64	155.00	-1	4,805	-0.02%
2022/11/17	18.1	153.32	54.1	149.30	153.50	-36	4,759	-0.76%
2022/11/16	9	143.28	11	145.18	145.50	-2	4,683	-0.04%
2022/11/15	24	142.69	3	142.33	143.00	21	4,668	0.45%
2022/11/14	2.1	144.40	1	145.00	145.00	1.1	4,653	0.02%
2022/11/11	27.2	146.84	3	144.50	143.00	24.2	4,581	0.53%
2022/11/10	20.3	156.36	16.5	162.09	149.50	3.8	4,423	0.09%
2022/11/09	11	159.64	11	158.23	156.50	0	4,272	0.00%
2022/11/08	12	158.04	8	157.69	157.00	4	4,235	0.09%
2022/11/07	1	155.50	3	156.83	155.00	-2	4,268	-0.05%
2022/11/04	2.5	155.00	7	155.07	155.50	-4.5	4,440	-0.10%
2022/11/03	12	154.92	1	154.50	155.00	11	4,460	0.25%
2022/11/02	19	153.47	6	153.50	154.50	13	4,608	0.28%
2022/11/01	10	150.00	13	151.08	152.00	-3	4,708	-0.06%
2022/10/28	5	142.40	64	140.76	140.50	-59	4,707	-1.25%
2022/10/27	8	143.56	7	144.86	146.00	1	4,721	0.02%
2022/10/26	3	139.00	3	139.67	140.50	0	4,732	0.00%
2022/10/25	1	145.00	1	142.50	142.50	0	4,700	0.00%
2022/10/24	0	147.50	1	147.00	147.00	-1	4,710	-0.02%
2022/10/21	3	148.50	42	147.63	147.00	-39	4,803	-0.81%
2022/10/20	5	151.20	3	151.33	151.00	2	4,895	0.04%
2022/10/19	0	0.00	1	155.00	153.50	-1	4,870	-0.02%
2022/10/18	4	152.38	6	151.42	152.50	-2	4,886	-0.04%
2022/10/17	2	150.25	3	148.00	152.50	-1	4,892	-0.02%
2022/10/14	13	155.73	12	153.17	151.00	1	4,894	0.02%
2022/10/13	6	158.08	12	157.50	153.50	-6	4,892	-0.12%
2022/10/12	15	166.53	15	166.00	165.50	0	4,911	0.00%
2022/10/11	8	171.75	15	174.47	168.00	-7	5,023	-0.14%
2022/10/07	4	174.38	8	175.94	175.50	-4	5,098	-0.08%
2022/10/06	22	173.11	21.4	174.98	176.00	0.6	5,171	0.01%
2022/10/05	14.2	172.35	9.2	171.47	169.00	5	5,316	0.09%
2022/10/04	7	175.93	7	175.57	173.50	0	5,496	0.00%
2022/10/03	19	165.79	27	168.83	171.00	-8	5,563	-0.14%
2022/09/30	25	162.68	13	164.42	166.50	12	5,865	0.20%
2022/09/29	17	168.85	41	169.82	168.00	-24	5,992	-0.40%
2022/09/28	36.2	166.65	10	162.75	159.50	26.2	5,920	0.44%
2022/09/27	11	169.55	185.8	167.20	165.50	-174.8	5,818	-3.00%	大賣/鉅額交易
2022/09/26	11	172.73	21.2	172.67	166.00	-10.2	5,764	-0.18%
2022/09/23	11	177.64	16	175.47	173.00	-5	5,737	-0.09%
2022/09/22	15.1	181.36	4	180.25	181.00	11.1	5,659	0.20%
2022/09/21	6	175.50	11	175.14	178.00	-5	5,601	-0.09%
2022/09/20	63.1	179.12	36	178.94	178.00	27.1	5,585	0.48%
2022/09/19	20.1	177.38	20	176.63	179.50	0.1	5,479	0.00%
2022/09/16	68	173.91	26	171.25	172.50	42	5,348	0.79%
2022/09/15	29.1	175.58	57	173.92	172.00	-27.9	5,335	-0.52%
2022/09/14	33	178.68	25	178.72	181.50	8	5,220	0.15%
2022/09/13	243	177.00	66	175.48	177.00	177	5,125	3.45%	大買/鉅額交易
2022/09/12	17.3	167.42	30	167.65	167.00	-12.7	4,977	-0.25%
2022/09/08	1.1	159.91	2	158.50	158.00	-0.9	4,894	-0.02%
2022/09/07	50	157.48	26	154.35	158.00	24	4,884	0.49%
2022/09/06	1	156.00	2	155.25	155.00	-1	4,881	-0.02%
2022/09/05	3	157.50	4	156.75	156.50	-1	4,868	-0.02%
2022/09/02	34	160.10	6	160.83	159.00	28	4,847	0.58%
2022/09/01	6.1	165.66	6	161.67	160.00	0.1	4,838	0.00%
2022/08/31	173.1	163.97	38	164.75	166.00	135.1	4,761	2.84%	大買/鉅額交易
2022/08/30	2	159.25	5	157.90	160.50	-3	4,645	-0.06%
2022/08/29	9	151.83	15	156.77	157.00	-6	4,616	-0.13%
2022/08/26	26	158.79	8	158.06	157.50	18	4,581	0.39%
2022/08/25	4.1	159.93	23	163.09	162.00	-18.9	4,551	-0.42%
2022/08/24	21.1	157.85	23	158.76	154.00	-1.9	4,485	-0.04%
2022/08/23	3	153.83	6	153.58	153.50	-3	4,402	-0.07%
2022/08/22	12	150.96	12	156.00	148.50	0	4,371	0.00%
2022/08/19	16	154.84	12	154.50	154.50	4	4,350	0.09%
2022/08/18	3	147.33	4	146.25	148.50	-1	4,297	-0.02%
2022/08/17	0	0.00	3	147.33	146.00	-3	4,302	-0.07%
2022/08/16	2	146.00	3	150.00	146.50	-1	4,301	-0.02%
2022/08/15	23	147.11	11	147.18	148.00	12	4,279	0.28%
2022/08/12	19	146.00	16	147.06	148.00	3	4,306	0.07%
2022/08/11	13	147.46	15	150.87	145.50	-2	4,257	-0.05%
2022/08/10	1	159.00	8	159.06	157.00	-7	4,070	-0.17%
2022/08/09	45	162.58	39	162.38	160.00	6	4,052	0.15%
2022/08/08	44	161.41	33	162.08	163.50	11	3,884	0.28%
2022/08/05	4	152.75	10	152.55	155.00	-6	3,739	-0.16%
2022/08/04	9	149.50	8	151.13	151.00	1	3,714	0.03%
2022/08/03	8	152.06	7	149.79	149.50	1	3,674	0.03%
2022/08/02	7	150.79	6.1	152.27	154.00	0.9	3,640	0.02%
2022/08/01	6.1	150.25	6	150.42	152.50	0.1	3,604	0.00%
2022/07/29	28	152.09	28	153.20	151.50	0	3,587	0.00%
2022/07/28	83	151.93	34	149.65	149.50	49	3,544	1.38%
2022/07/27	12	152.88	69	156.09	156.50	-57	3,435	-1.66%
2022/07/26	12	147.58	13.5	146.79	147.00	-1.5	3,316	-0.04%
2022/07/25	20	149.20	63	150.73	151.00	-43	3,297	-1.30%
2022/07/22	9	150.28	11	146.27	145.50	-2	3,239	-0.06%
2022/07/21	20	146.98	20	148.05	149.00	0	3,191	0.00%
2022/07/20	124	150.64	21	150.40	150.50	103	3,130	3.29%	大買/鉅額交易
2022/07/19	33	146.33	98	145.99	146.00	-65	3,039	-2.14%
2022/07/18	36.1	145.58	180	145.95	151.00	-143.9	2,947	-4.88%	大賣/鉅額交易
2022/07/15	33.1	151.20	46	149.80	148.00	-12.9	2,779	-0.46%
2022/07/14	19.1	156.20	13.1	155.24	156.50	6.1	2,634	0.23%
2022/07/13	28.2	157.69	29.1	155.82	153.50	-1	2,511	-0.04%
2022/07/12	50	151.28	86	151.17	151.00	-36	2,290	-1.57%
2022/07/11	77	150.05	44	150.55	150.00	33	2,051	1.61%
2022/07/08	188	148.20	81	148.33	147.00	107	1,886	5.67%	大買/鉅額交易
2022/07/07	19	134.34	18	137.22	141.00	1	1,525	0.07%
2022/07/06	2	123.00	3	125.50	128.50	-1	1,323	-0.08%
2022/07/05	3	126.33	3	126.50	126.50	0	1,293	0.00%
2022/07/04	10	129.35	10	129.35	128.50	0	1,267	0.00%
2022/07/01	3	130.00	27	126.33	125.00	-24	1,241	-1.93%
2022/06/30	1	127.50	1	125.00	126.00	0	1,203	0.00%
2022/06/29	0	0.00	1	130.00	130.00	-1	1,187	-0.08%
2022/06/28	15	130.90	2	131.00	130.50	13	1,196	1.09%
2022/06/27	1	133.00	2	132.50	132.50	-1	1,231	-0.08%
2022/06/24	7	132.36	5	130.60	130.00	2	1,232	0.16%
2022/06/23	79	131.41	2	131.50	131.50	77	1,194	6.45%
2022/06/22	1	127.00	0	0.00	127.00	1	1,138	0.09%
2022/06/21	1	121.50	2	124.50	125.50	-1	1,112	-0.09%
2022/06/20	38	128.71	18.1	123.55	121.50	19.9	1,071	1.86%
2022/06/17	4.1	131.55	107.1	130.89	134.50	-103	961	-10.72%	大賣/鉅額交易
2022/06/16	1	128.00	1	128.00	128.00	0	894	0.00%
2022/06/15	1	132.50	1	131.50	131.00	0	875	0.00%
2022/06/14	1	131.00	0	0.00	131.00	1	861	0.12%
2022/06/13	0	0.00	0.1	128.50	128.50	-0.1	855	-0.01%
2022/06/10	10	131.70	4	131.88	132.00	6	852	0.70%
2022/06/09	0	0.00	3.2	130.50	130.50	-3.2	832	-0.38%
2022/06/08	1	126.00	0	0.00	126.00	1	810	0.12%
2022/06/07	1	128.00	2	128.00	127.00	-1	803	-0.12%
2022/06/02	71	131.51	1	132.00	131.00	70	790	8.86%
2022/06/01	50.4	130.86	3	130.17	129.50	47.4	765	6.18%
2022/05/31	0	0.00	1	126.50	126.00	-1	719	-0.14%
2022/05/30	2	127.00	12	126.42	127.00	-10	711	-1.41%
2022/05/27	11	125.36	12	125.79	125.00	-1	694	-0.14%
2022/05/26	2	122.00	2	122.50	121.50	0	648	0.00%
2022/05/25	4	121.75	2	121.50	120.50	2	636	0.31%
2022/05/24	60	119.18	1	119.50	117.50	59	608	9.70%
2022/05/23	2	116.50	3	117.50	117.50	-1	593	-0.17%
2022/05/20	5	120.70	6	118.08	117.00	-1	585	-0.17%
2022/05/19	2	112.00	7	112.29	114.50	-5	531	-0.94%
2022/05/18	2	114.50	2	114.00	114.00	0	527	0.00%
2022/05/17	3	111.17	1	114.00	113.50	2	519	0.38%
2022/05/16	1	108.50	0	0.00	107.50	1	510	0.20%
2022/05/12	4	106.13	0	0.00	105.00	4	511	0.78%
2022/05/11	3	106.50	0	0.00	106.50	3	513	0.58%
2022/05/03	1	102.00	0	0.00	102.50	1	508	0.20%
2022/04/26	1	106.00	0	0.00	106.00	1	510	0.20%
2022/04/20	1	113.00	1	114.50	115.00	0	532	0.00%
2022/04/18	1	113.50	0	0.00	113.50	1	556	0.18%
2022/04/15	0	0.00	1	115.50	115.50	-1	561	-0.18%
2022/04/14	0	0.00	0.2	118.00	117.50	-0.2	576	-0.03%
2022/04/13	1	116.51	0	0.00	117.50	1	591	0.17%
2022/04/12	0	0.00	3	116.67	116.50	-3	606	-0.49%
2022/04/11	0	0.00	1	117.00	117.00	-1	605	-0.17%
2022/04/07	1	126.50	0	0.00	122.50	1	601	0.17%
2022/03/31	0	126.50	0	0.00	123.50	0	707	0.00%
2022/03/30	5	129.60	4	128.13	128.50	1	704	0.14%
2022/03/07	1	119.00	0	0.00	119.00	1	887	0.11%
2022/03/02	5	124.00	5	123.50	126.00	0	938	0.00%
2022/02/24	0	0.00	1	126.00	123.50	-1	958	-0.10%
2022/02/22	0	0.00	1	123.50	123.50	-1	965	-0.10%
2022/01/25	3	124.50	3	123.00	123.00	0	1,351	0.00%
2022/01/21	0	0.00	11	126.09	126.00	-11	1,395	-0.79%
2022/01/20	0	130.50	0	0.00	130.00	0	1,425	0.00%
2022/01/18	12	132.92	2.1	132.02	131.50	9.9	1,526	0.65%
2022/01/17	1	130.00	1	131.00	131.50	0	1,588	0.00%
2022/01/14	0	0.00	1	129.50	130.00	-1	1,598	-0.06%
2022/01/13	0	133.00	101	134.44	131.00	-101	1,599	-6.31%	大賣/
2022/01/12	6	135.75	10	135.50	135.50	-4	1,620	-0.25%
2022/01/11	10	139.95	9	137.28	136.00	1	1,656	0.06%
2022/01/07	6	135.50	6	136.50	138.50	0	1,638	0.00%
2022/01/06	6	140.92	3	139.83	140.50	3	1,622	0.18%
2022/01/05	5	141.40	4.2	142.67	142.50	0.8	1,609	0.05%
2022/01/04	3	140.50	3	140.50	140.50	0	1,600	0.00%
2022/01/03	1	141.00	21	140.43	140.50	-20	1,598	-1.25%
2021/12/30	0	0.00	2	139.50	140.00	-2	1,592	-0.13%
2021/12/29	0	0.00	3	141.00	141.00	-3	1,589	-0.19%
2021/12/28	14.1	144.67	10	140.90	140.50	4.1	1,578	0.26%
2021/12/27	60	143.67	36	144.00	142.50	24	1,527	1.57%
2021/12/24	1	139.00	2	140.75	138.00	-1	1,461	-0.07%
2021/12/23	2	139.00	1	142.51	137.50	1	1,444	0.07%
2021/12/22	0	0.00	12	140.63	140.00	-12	1,422	-0.84%
2021/12/21	17	140.44	8	138.94	140.00	9	1,415	0.64%
2021/12/20	4	139.88	1	141.00	141.00	3	1,382	0.22%
2021/12/17	1	137.00	1	137.00	138.50	0	1,375	0.00%
2021/12/16	22	139.14	11	137.32	141.00	11	1,423	0.77%
2021/12/15	56	134.71	0	0.00	133.00	56	1,378	4.06%
2021/12/14	0	130.50	1	134.00	134.00	-1	1,371	-0.07%
2021/12/13	15	137.27	8	134.38	134.00	7	1,364	0.51%
2021/12/09	4	134.62	5	134.50	134.50	-1	1,345	-0.07%
2021/12/07	15	131.34	1.1	132.45	132.00	13.9	1,310	1.06%
2021/12/03	2.2	132.46	0	0.00	132.50	2.2	1,313	0.17%
2021/12/02	0.1	134.50	1	134.00	131.00	-0.9	1,313	-0.07%
2021/11/30	1	135.50	1	137.50	134.00	0	1,310	0.00%
2021/11/29	0	0.00	1	124.00	129.50	-1	1,282	-0.08%
2021/11/26	0	0.00	2	126.00	126.00	-2	1,269	-0.16%
2021/11/25	1	132.00	0	0.00	130.00	1	1,257	0.08%
2021/11/23	0	0.00	3	130.83	129.50	-3	1,253	-0.24%
2021/11/19	2	134.50	1	134.00	133.50	1	1,248	0.08%
2021/11/18	0	136.50	2	134.00	134.50	-2	1,247	-0.16%
2021/11/17	2	136.25	0	0.00	136.00	2	1,240	0.16%
2021/11/16	1	142.50	4	140.88	138.50	-3	1,219	-0.25%
2021/11/15	1	137.50	18	137.47	141.50	-17	1,189	-1.43%
2021/11/12	35	140.19	24.1	139.52	136.50	10.9	1,154	0.94%
2021/11/11	10	134.55	5	135.60	134.00	5	1,063	0.47%
2021/11/10	5.1	135.10	2	134.50	135.00	3.1	1,032	0.30%
2021/11/08	0	0.00	1	126.00	126.00	-1	988	-0.10%
2021/11/05	2	132.25	5	131.00	132.00	-3	969	-0.31%
2021/11/04	0	0.00	1	129.00	128.50	-1	961	-0.10%
2021/11/03	1	128.00	1	129.00	128.00	0	961	0.00%
2021/11/02	3	131.17	2	135.00	128.50	1	943	0.11%
2021/11/01	7.5	132.39	2	132.00	134.00	5.5	912	0.60%
2021/10/29	3	134.33	4	133.75	134.00	-1	893	-0.11%
2021/10/28	9	134.17	2	134.50	132.50	7	871	0.80%
2021/10/27	2	134.75	1	130.50	135.00	1	841	0.12%
2021/10/26	10.1	135.58	10	133.40	129.00	0.1	816	0.01%
2021/10/25	13	129.88	14.8	130.91	131.00	-1.8	762	-0.24%
2021/10/22	2	122.00	1	122.00	122.00	1	734	0.14%
2021/10/20	4	122.50	2	122.50	123.00	2	756	0.26%
2021/10/19	0	0.00	7.5	121.87	121.00	-7.5	752	-1.00%
2021/10/18	0	0.00	1	110.50	111.00	-1	738	-0.14%
2021/10/15	2	109.50	1	111.00	110.00	1	757	0.13%
2021/10/06	0.5	111.00	0	0.00	108.00	0.5	933	0.05%
2021/09/29	0	0.00	1	113.00	113.00	-1	1,279	-0.08%
2021/09/28	1	119.50	0	0.00	117.00	1	1,396	0.07%
2021/09/27	5	120.50	0	0.00	120.00	5	1,461	0.34%
2021/09/24	6	125.33	0	0.00	125.00	6	1,497	0.40%
2021/09/23	0	122.50	3.1	123.35	124.50	-3.1	1,555	-0.20%
2021/09/10	0	0.00	0.1	116.00	115.00	-0.1	1,997	-0.01%
2021/09/09	0	0.00	1	110.00	116.00	-1	2,001	-0.05%
2021/09/08	0.1	110.00	0	0.00	109.00	0.1	2,000	0.00%
2021/09/07	0	0.00	3	114.00	113.50	-3	1,992	-0.15%
2021/09/01	1	118.00	0.1	119.00	119.50	1	1,999	0.05%
2021/08/30	0	0.00	1	119.50	118.00	-1	2,002	-0.05%
2021/08/25	4	121.25	5	119.10	120.00	-1	1,997	-0.05%
2021/08/23	0	0.00	0	120.00	121.50	0	1,985	0.00%
2021/08/18	1	119.50	0	0.00	120.00	1	1,976	0.05%
2021/08/16	5	121.50	0	0.00	120.50	5	1,968	0.25%
2021/08/13	0.3	124.00	2	121.00	120.50	-1.8	1,955	-0.09%
2021/08/12	0	0.00	14	126.75	127.00	-14	1,944	-0.72%
2021/08/10	11.2	129.92	0	0.00	129.00	11.2	1,941	0.58%
2021/08/09	0	0.00	10	132.00	130.00	-10	1,941	-0.52%
2021/08/03	0.1	138.00	0	0.00	138.00	0.1	1,984	0.00%
2021/08/02	0	0.00	2	136.00	138.00	-2	1,988	-0.10%
2021/07/28	1	132.50	1	138.00	136.00	0	1,968	0.00%
2021/07/27	1.2	142.42	11	141.23	140.00	-9.8	1,954	-0.50%
2021/07/26	1	147.00	0	0.00	146.50	1	1,948	0.05%
2021/07/23	6	147.92	2.1	146.90	145.00	3.9	1,932	0.20%
2021/07/22	13	147.00	0.3	148.00	146.00	12.8	1,905	0.67%
2021/07/21	1	146.00	1	142.00	142.00	0	1,877	0.00%
2021/07/20	2	142.50	13.1	142.81	142.00	-11.1	1,855	-0.60%
2021/07/19	0	0.00	0.2	146.00	145.00	-0.2	1,834	-0.01%
2021/07/16	6	146.83	1	147.50	146.50	5	1,824	0.27%
2021/07/14	4	144.00	4	143.25	142.00	0	1,785	0.00%
2021/07/13	0.1	146.91	11	142.23	141.00	-10.9	1,760	-0.62%
2021/07/12	3	149.83	6	147.42	150.00	-3	1,699	-0.18%
2021/07/09	3.3	143.66	0	0.00	144.50	3.3	1,611	0.20%
2021/07/08	2.1	141.52	1	149.00	141.50	1.1	1,566	0.07%
2021/07/07	2	142.00	11	144.59	144.00	-9	1,485	-0.61%
2021/07/06	6	140.25	1	140.00	139.00	5	1,430	0.35%
2021/07/05	16.1	141.11	2	141.00	144.00	14.1	1,413	1.00%
2021/07/02	11	136.91	12	133.29	139.00	-1	1,304	-0.08%
2021/07/01	1	133.50	11.2	130.95	129.50	-10.2	1,255	-0.81%
2021/06/30	6	133.67	7	130.86	134.00	-1	1,249	-0.08%
2021/06/29	1	130.50	8.1	131.99	134.00	-7.1	1,209	-0.58%
2021/06/28	14	132.82	12.1	132.66	131.50	1.9	1,178	0.16%
2021/06/25	4	131.00	28.2	129.07	129.00	-24.2	1,177	-2.05%
2021/06/24	17.1	125.86	10	126.00	126.50	7.1	1,197	0.59%
2021/06/23	32	123.64	17.6	124.98	127.50	14.4	1,063	1.36%
2021/06/22	12	116.50	2.1	117.28	116.00	9.9	935	1.06%
2021/06/21	1	113.50	5	111.90	112.50	-4	909	-0.44%
2021/06/18	0	0.00	2	114.00	111.00	-2	906	-0.22%
2021/06/17	0	0.00	1	112.00	112.50	-1	904	-0.11%
2021/06/15	0	0.00	1	110.50	110.50	-1	931	-0.11%
2021/06/09	8	110.00	0	0.00	109.00	8	955	0.84%
2021/06/07	0	0.00	1	107.00	106.00	-1	950	-0.11%
2021/06/03	2	105.50	2	106.00	104.50	0	963	0.00%
2021/06/02	1	105.50	0	0.00	105.50	1	974	0.10%
2021/06/01	0	0.00	1	104.50	107.50	-1	975	-0.10%
2021/05/28	2	103.75	0	0.00	104.00	2	983	0.20%
2021/05/26	0	0.00	2	102.50	102.50	-2	1,001	-0.20%
2021/05/24	2	102.50	1	100.50	103.00	1	1,029	0.10%
2021/05/21	0	0.00	1	99.20	99.50	-1	1,057	-0.09%
2021/05/20	0	0.00	1	98.20	98.30	-1	1,079	-0.09%
2021/05/19	1	97.60	0	0.00	98.60	1	1,094	0.09%
2021/05/13	0	0.00	2	104.00	103.50	-2	1,118	-0.18%
2021/05/12	0	0.00	18	106.75	106.50	-18	1,129	-1.59%
2021/05/06	0.2	100.00	1	101.00	100.50	-0.8	1,260	-0.06%
2021/05/04	1.1	99.09	0	0.00	101.50	1.1	1,549	0.07%
2021/05/03	4	108.75	0	0.00	107.00	4	1,551	0.26%
2021/04/26	0	0.00	1	114.50	114.50	-1	2,274	-0.04%
2021/04/22	1	117.00	7	114.57	113.50	-6	2,565	-0.23%
2021/04/21	8	117.00	1	118.00	116.50	7	2,587	0.27%
2021/04/20	1.1	114.00	1	114.00	114.00	0.1	2,586	0.00%
2021/04/19	1	115.00	0	0.00	115.00	1	2,614	0.04%
2021/04/15	11	115.00	0	0.00	115.00	11	2,805	0.39%
2021/04/14	0	0.00	1	114.00	114.50	-1	2,882	-0.03%
2021/04/09	7	119.43	0.2	118.50	118.50	6.8	3,044	0.22%
2021/04/07	0	0.00	0.5	121.00	122.00	-0.5	3,036	-0.02%
2021/04/06	2.2	122.18	2	123.00	122.50	0.2	3,050	0.01%
2021/04/01	1	121.00	1	121.50	120.00	0	3,025	0.00%
2021/03/31	1	119.00	1	119.50	119.00	0	3,000	0.00%
2021/03/30	0.6	121.37	2	120.50	121.00	-1.4	2,995	-0.05%
2021/03/29	1	122.00	30	117.70	122.50	-29	2,945	-0.98%
2021/03/26	6	111.92	0	0.00	112.00	6	2,859	0.21%
2021/03/24	1.2	114.04	1	113.50	113.00	0.2	2,909	0.01%
2021/03/23	5	116.00	1	116.00	114.50	4	2,930	0.14%
2021/03/22	1.1	114.55	0	0.00	115.00	1.1	2,951	0.04%
2021/03/19	4.1	116.61	5	115.90	115.00	-0.9	3,017	-0.03%
2021/03/18	1	115.00	0	0.00	115.00	1	3,015	0.03%
2021/03/17	2.1	115.52	2	116.00	114.50	0.1	3,091	0.00%
2021/03/16	1	114.50	46.3	114.00	113.50	-45.3	3,136	-1.44%
2021/03/15	1	112.00	1	113.00	114.50	0	3,163	0.00%
2021/03/11	0.1	111.00	0	0.00	111.50	0.1	3,420	0.00%
2021/03/10	0.1	110.00	0	0.00	111.00	0.1	3,470	0.00%
2021/03/09	1	106.00	0	0.00	108.00	1	3,537	0.03%
2021/03/08	18	112.58	1	109.00	109.00	17	3,594	0.47%
2021/03/04	0.2	114.00	0	0.00	112.00	0.2	4,034	0.00%
2021/03/03	0.1	114.00	1	112.00	114.00	-0.9	4,286	-0.02%
2021/02/24	1	115.50	1	118.00	115.00	0	4,916	0.00%
2021/02/23	0	0.00	14	120.39	119.50	-14	4,926	-0.28%
2021/02/22	3	117.50	0.6	118.55	117.00	2.4	4,933	0.05%
2021/02/19	6	116.17	0	0.00	117.50	6	4,944	0.12%
2021/02/18	6	114.42	2	115.00	117.00	4	4,964	0.08%
2021/02/17	41.1	113.54	0	0.00	114.50	41.1	4,996	0.82%
2021/02/05	1	111.50	10	111.50	111.50	-9	5,052	-0.18%
2021/02/04	1	111.50	3	111.83	111.50	-2	5,312	-0.04%
2021/02/03	2	113.25	1	112.50	112.50	1	5,550	0.02%
2021/02/02	0	0.00	2	113.00	112.50	-2	5,659	-0.04%
2021/02/01	3	111.00	4	111.00	111.00	-1	5,646	-0.02%
2021/01/29	14	113.71	5	116.60	113.50	9	5,620	0.16%
2021/01/28	5	119.70	8	120.44	119.00	-3	5,549	-0.05%
2021/01/27	18.3	121.34	12	120.58	120.00	6.3	5,475	0.12%
2021/01/26	4	119.75	11	120.32	116.50	-7	5,304	-0.13%
2021/01/25	4	113.38	5	113.50	113.00	-1	5,175	-0.02%
2021/01/22	2.5	113.70	1	113.50	115.50	1.5	5,148	0.03%
2021/01/21	3	115.50	2.1	113.10	114.50	0.9	5,114	0.02%
2021/01/20	10	117.20	11.3	120.66	115.00	-1.3	5,043	-0.03%
2021/01/19	63.2	132.09	35	131.91	125.00	28.2	4,890	0.58%
2021/01/18	15.2	123.38	13.2	125.38	127.50	2	4,405	0.05%
2021/01/15	9	117.33	8	117.88	116.00	1	4,220	0.02%
2021/01/13	0	0.00	6	113.50	113.00	-6	4,082	-0.15%
2021/01/12	0	0.00	1	114.00	111.50	-1	4,079	-0.02%
2021/01/11	1	114.50	1	117.00	114.50	0	4,055	0.00%
2021/01/08	7	122.14	8	122.13	116.50	-1	4,027	-0.02%
2021/01/07	2	119.00	16	117.25	118.00	-14	3,864	-0.36%
2021/01/06	4	110.13	17	110.79	110.00	-13	3,801	-0.34%
2021/01/05	9	116.00	0	0.00	115.00	9	3,763	0.24%
2021/01/04	10	118.10	12	118.08	120.00	-2	3,717	-0.05%
2020/12/31	1	113.00	8	113.50	114.00	-7	3,632	-0.19%
2020/12/30	6	114.75	0	0.00	111.50	6	3,637	0.16%
2020/12/29	1	113.00	11	114.00	113.50	-10	3,627	-0.28%
2020/12/28	3	111.83	0	0.00	111.50	3	3,661	0.08%
2020/12/24	1	108.00	0	0.00	109.00	1	3,690	0.03%
2020/12/22	0	0.00	0	105.00	104.50	0	3,662	0.00%
2020/12/21	4	106.00	17	103.00	107.00	-13	3,635	-0.36%
2020/12/18	0	0.00	1	112.00	108.00	-1	3,595	-0.03%
2020/12/17	5	112.00	0	112.50	112.50	5	3,575	0.14%
2020/12/16	11	112.14	11.1	112.46	112.50	-0.1	3,551	0.00%
2020/12/15	17	112.29	2.1	109.54	109.00	14.9	3,524	0.42%
2020/12/14	5	110.00	6	110.67	111.50	-1	3,453	-0.03%
2020/12/11	1	113.00	10	116.15	111.00	-9	3,427	-0.26%
2020/12/10	9	110.94	2	112.75	112.00	7	3,340	0.21%
2020/12/09	10	113.55	1	113.50	112.50	9	3,276	0.27%
2020/12/08	7	117.00	9	115.61	112.50	-2	3,241	-0.06%
2020/12/07	5.1	116.50	11	115.95	116.00	-5.9	3,144	-0.19%
2020/12/04	22	113.89	23	112.11	112.50	-1	2,970	-0.03%
2020/12/03	13.1	115.90	3	112.67	112.00	10.1	2,911	0.35%
2020/12/02	1	115.00	0	0.00	116.50	1	2,837	0.04%
2020/12/01	35	117.31	37	115.92	114.50	-2	2,768	-0.07%
2020/11/30	30	118.63	28.2	116.48	113.00	1.8	2,552	0.07%
2020/11/27	25.2	113.05	29.1	113.90	119.50	-3.8	2,310	-0.17%
2020/11/26	60.2	110.80	45	110.31	109.00	15.2	2,053	0.74%
2020/11/25	25	100.98	28	102.59	105.50	-3	1,645	-0.18%
2020/11/24	1	96.40	0	97.00	96.00	1	1,440	0.07%
2020/11/23	1	97.90	0	0.00	98.30	1	1,417	0.07%
2020/11/20	0	0.00	1	98.40	98.50	-1	1,380	-0.07%
2020/11/19	0	0.00	3	96.97	98.90	-3	1,345	-0.22%
2020/11/17	1	95.50	0.1	95.00	96.30	1	1,279	0.07%
2020/11/16	5	95.70	0	0.00	96.60	5	1,250	0.40%
2020/11/13	2	99.20	55	97.52	97.50	-53	1,200	-4.42%
2020/11/12	34	100.11	48	100.94	97.30	-14	1,129	-1.24%
2020/11/11	38	97.78	22	97.91	100.50	16	863	1.85%
2020/11/10	16	89.33	122.3	91.34	91.70	-106.3	617	-17.19%	大賣/鉅額交易
2020/11/09	50	82.97	1	82.80	83.40	49	487	10.05%
2020/11/06	33	82.66	0	0.00	81.70	33	482	6.84%
2020/10/29	0	0.00	2	79.00	80.50	-2	499	-0.40%
2020/10/23	9	83.71	5	83.12	83.30	4	500	0.80%
2020/10/20	1	84.30	0	0.00	84.50	1	511	0.20%
2020/10/19	1	83.40	1	83.50	84.20	0	501	0.00%
2020/10/16	0	0.00	2	82.10	81.50	-2	497	-0.40%
2020/10/15	0	0.00	3	82.67	82.00	-3	500	-0.60%
2020/10/14	3	84.90	6	85.19	83.50	-3	502	-0.60%
2020/10/13	3	83.70	1	83.20	84.40	2	489	0.41%
2020/10/12	4	82.93	10	82.79	83.70	-6	482	-1.25%
2020/10/08	13	84.10	3	84.50	83.40	10	479	2.08%
2020/10/07	6	83.27	8	83.51	84.60	-2	464	-0.43%
2020/10/06	17	82.38	17	81.88	82.30	0	447	-0.01%
2020/10/05	29	83.17	34	82.73	82.70	-5	441	-1.13%
2020/09/30	9	79.98	2	79.05	80.00	7	377	1.86%
2020/09/29	0	0.00	0.1	75.10	75.10	-0.1	331	-0.02%
2020/09/23	0	0.00	1	74.00	73.80	-1	333	-0.30%
2020/09/22	0	0.00	0.6	74.30	74.20	-0.6	338	-0.18%
2020/09/17	0	0.00	1	74.80	75.30	-1	363	-0.28%
2020/09/16	6	75.22	1	74.70	74.70	5	368	1.36%
2020/09/15	0	0.00	2	74.40	74.60	-2	374	-0.53%
2020/09/07	10.2	74.34	0	0.00	73.50	10.2	451	2.25%
2020/09/01	0	0.00	1	75.30	75.70	-1	605	-0.17%
2020/08/27	0	0.00	2	73.50	73.70	-2	694	-0.29%
2020/08/26	1	74.40	0	0.00	74.50	1	700	0.14%
2020/08/21	0.2	76.00	0	0.00	75.40	0.2	724	0.03%
2020/08/19	1	77.00	0	0.00	76.50	1	742	0.13%
2020/08/18	2.3	78.11	0	0.00	78.00	2.3	748	0.30%
2020/08/17	1	78.10	0	0.00	77.80	1	762	0.13%
2020/08/06	0	0.00	1	77.60	76.80	-1	1,079	-0.09%
2020/08/05	1	76.80	0	0.00	77.00	1	1,172	0.09%
2020/07/24	1	76.30	0	0.00	76.30	1	1,250	0.08%
2020/07/21	1	77.70	1	77.90	77.90	0	1,245	0.00%
2020/07/20	2	77.90	0	0.00	77.90	2	1,238	0.16%
2020/07/17	0	0.00	1	81.00	80.20	-1	1,231	-0.08%
2020/07/15	1	82.70	0	0.00	81.50	1	1,244	0.08%
2020/07/10	0	0.00	1	82.30	82.40	-1	1,244	-0.08%
2020/07/09	0	0.00	1	82.90	82.90	-1	1,247	-0.08%
2020/07/07	1	85.40	1	84.00	84.20	0	1,292	0.00%
2020/07/06	1	84.80	2	84.20	84.70	-1	1,319	-0.08%
2020/07/03	1	84.80	1	85.20	84.00	0	1,342	0.00%
2020/07/02	1	84.70	0	0.00	85.00	1	1,343	0.07%
2020/07/01	0	0.00	1	83.50	83.70	-1	1,339	-0.07%
2020/06/30	1	83.40	0	0.00	82.60	1	1,338	0.07%
2020/06/29	0	0.00	1	82.20	81.70	-1	1,337	-0.07%
2020/06/24	3	83.87	13	83.94	83.70	-10	1,330	-0.75%
2020/06/23	4	85.00	1	84.70	84.50	3	1,320	0.23%
2020/06/22	0	0.00	1	85.30	85.20	-1	1,315	-0.08%
2020/06/19	4	86.00	5	86.72	86.60	-1	1,315	-0.08%
2020/06/18	0	0.00	1	88.30	87.30	-1	1,300	-0.08%
2020/06/17	5	89.56	1	89.80	88.00	4	1,297	0.31%
2020/06/16	12	86.28	4	86.90	88.10	8	1,292	0.62%
2020/06/15	6	86.27	10	87.09	85.40	-4	1,290	-0.31%
2020/06/12	3	88.20	6	88.17	89.50	-3	1,278	-0.23%
2020/06/11	16	92.28	23	91.40	90.70	-7	1,272	-0.55%
2020/06/10	3	91.37	0	0.00	91.50	3	1,236	0.24%
2020/06/09	12	90.05	0	0.00	90.00	12	1,236	0.97%
2020/06/08	23	93.50	17	92.69	91.90	6	1,228	0.49%
2020/06/05	3	89.13	3	89.60	90.00	0	1,158	0.00%
2020/06/04	8	87.95	9	88.12	87.90	-1	1,125	-0.09%
2020/06/03	4	85.90	1	85.70	85.80	3	1,091	0.27%
2020/05/29	0	0.00	1	82.60	82.70	-1	1,065	-0.09%
2020/05/27	1	85.50	2	84.30	84.20	-1	1,066	-0.09%
2020/05/26	2	85.85	1	85.90	85.10	1	1,062	0.09%
2020/05/25	0	0.00	1	86.80	86.50	-1	1,045	-0.10%
2020/05/22	2	88.05	1	88.00	86.80	1	1,041	0.10%
2020/05/21	3	90.77	3	90.20	88.90	0	1,026	0.00%
2020/05/20	3	86.43	6	86.22	87.00	-3	950	-0.32%
2020/05/19	3	83.37	0	0.00	82.50	3	899	0.33%
2020/05/18	4	82.93	0	0.00	81.70	4	889	0.45%
2020/05/15	1	83.50	0	0.00	83.80	1	881	0.11%
2020/05/14	2	85.30	101	83.44	82.90	-99	863	-11.46%	大賣/
2020/05/13	11	89.28	12.1	87.79	86.00	-1.1	823	-0.13%
2020/05/12	5.1	84.65	3	84.33	86.40	2.1	711	0.30%
2020/05/11	2	78.00	2	77.70	78.60	0	622	0.00%
2020/05/08	2	75.05	3	73.90	73.50	-1	590	-0.17%
2020/05/04	0	0.00	2	70.10	70.20	-2	590	-0.34%
2020/04/30	1	72.10	1	72.20	72.00	0	596	0.00%
2020/04/29	0	0.00	7	70.76	71.00	-7	601	-1.16%
2020/04/28	3	68.27	0	0.00	69.10	3	607	0.49%
2020/04/24	0	0.00	5	65.10	65.20	-5	630	-0.79%
2020/04/23	3	65.47	0	0.00	65.30	3	640	0.47%
2020/04/22	0	0.00	2	64.00	64.60	-2	678	-0.29%
2020/04/21	1	65.00	6	65.05	64.60	-5	700	-0.71%
2020/04/20	0	0.00	1	68.00	67.50	-1	773	-0.13%
2020/04/16	1	68.40	0	0.00	68.00	1	779	0.13%
2020/04/15	1	69.80	0	0.00	69.10	1	779	0.13%
2020/04/14	5	68.56	1	68.50	68.30	4	780	0.51%
2020/04/13	5	69.84	2	69.00	68.00	3	797	0.38%
2020/04/10	11	65.00	10	65.90	68.30	1	776	0.13%
2020/03/18	1	60.80	0	0.00	60.00	1	806	0.12%
2020/03/06	1	80.00	0	0.00	79.80	1	751	0.13%
2020/03/03	1	80.60	1	82.40	82.70	0	741	0.00%
2020/02/27	0	0.00	2	81.80	80.40	-2	723	-0.28%
2020/02/24	0	0.00	1	86.40	86.60	-1	703	-0.14%
2020/02/21	0	0.00	1	88.20	88.40	-1	701	-0.14%
2020/02/20	1	89.50	0	0.00	89.50	1	701	0.14%
2020/02/17	0	0.00	2	89.20	89.20	-2	695	-0.29%
2020/02/13	0	0.00	9	91.30	91.40	-9	690	-1.30%
2020/02/12	0	0.00	11	91.40	91.40	-11	686	-1.60%
2020/02/11	0	0.00	1	87.20	87.70	-1	677	-0.15%
2020/02/07	1	91.00	0	0.00	89.80	1	657	0.15%
2020/02/06	1	92.80	1	93.00	93.00	0	648	0.00%
2020/02/05	31	92.78	0	0.00	92.30	31	643	4.81%
2020/02/04	0	0.00	1	92.20	92.10	-1	634	-0.16%
2020/01/31	2	94.30	0	0.00	93.60	2	607	0.33%
2020/01/30	0	0.00	1	92.00	90.20	-1	583	-0.17%
2020/01/17	0	0.00	1	98.70	97.70	-1	550	-0.18%
2020/01/15	3	98.17	3	98.13	98.70	0	505	0.00%
2020/01/14	1	97.20	62	100.10	97.40	-61	485	-12.58%
2020/01/13	5	93.58	1	93.60	93.60	4	406	0.98%
2020/01/10	6	90.50	2	90.30	91.40	4	391	1.02%
2020/01/09	1	91.10	2	91.05	90.00	-1	382	-0.26%
2020/01/08	0	0.00	22	89.91	89.70	-22	374	-5.87%
2020/01/07	1	92.50	0	0.00	90.10	1	362	0.28%
2020/01/03	0	0.00	2	88.70	89.90	-2	322	-0.62%
2020/01/02	26	91.19	0	0.00	90.70	26	299	8.68%
2019/12/31	39	89.91	5	88.90	89.60	34	282	12.02%
2019/12/30	21	86.36	0	0.00	89.50	21	257	8.16%
2019/12/24	0	0.00	1	82.70	82.50	-1	217	-0.46%
2019/12/23	1	84.00	1	83.80	84.50	0	211	0.00%
2019/12/20	1	85.00	1	84.60	83.80	0	207	0.00%
2019/12/19	0	0.00	1	84.90	84.20	-1	203	-0.49%
2019/12/18	2	82.60	0	0.00	82.60	2	191	1.04%
2019/12/17	6	82.77	1	82.90	82.70	5	184	2.71%
2019/12/12	0	0.00	2	77.05	76.90	-2	152	-1.31%
2019/12/11	0	0.00	14	76.73	76.80	-14	152	-9.20%
2019/12/10	0	0.00	5	76.54	76.10	-5	151	-3.29%
2019/12/09	1	77.70	38	76.86	76.50	-37	152	-24.27%
2019/12/06	0	0.00	1	74.50	76.10	-1	144	-0.69%
2019/11/21	1	74.80	0	0.00	74.80	1	175	0.57%
2019/11/14	1	76.30	0	0.00	76.20	1	187	0.53%
2019/11/13	0	0.00	1	76.00	77.20	-1	184	-0.54%
2019/11/11	1	76.00	0	0.00	75.70	1	184	0.54%
2019/10/30	15	75.60	0	0.00	75.40	15	177	8.44%
2019/10/23	5	75.56	1	75.20	75.10	4	175	2.29%
2019/10/22	53	75.98	0	0.00	76.10	53	172	30.69%
2019/10/21	35	75.01	0	0.00	75.30	35	169	20.67%
2019/10/17	1	74.20	0	0.00	74.30	1	164	0.61%
2019/10/07	0	0.00	10	72.40	72.30	-10	168	-5.94%
2019/09/10	0	0.00	1	73.20	73.40	-1	206	-0.48%
2019/09/05	1	72.70	0	0.00	72.60	1	214	0.47%
2019/09/04	0	0.00	2	71.90	72.10	-2	218	-0.92%
2019/07/30	1	78.20	0	0.00	78.00	1	246	0.41%
2019/07/19	10	77.50	0	0.00	77.30	10	245	4.07%
2019/06/20	0	0.00	50	75.46	75.70	-50	253	-19.75%
2019/06/13	1	76.50	0	0.00	77.30	1	258	0.39%
2019/05/30	0	0.00	41	71.64	72.40	-41	266	-15.40%
2019/05/29	0	0.00	50	70.77	71.30	-50	267	-18.66%
2019/05/27	0	0.00	70	71.22	71.30	-70	273	-25.56%
2019/05/22	0	0.00	70	73.49	73.00	-70	288	-24.29%
2019/05/21	2	71.90	70	71.47	72.50	-68	293	-23.18%
2019/05/20	0	0.00	70	71.34	71.10	-70	302	-23.17%
2019/05/17	4	73.10	0	0.00	72.50	4	307	1.30%
2019/05/15	0	0.00	70	74.10	74.20	-70	338	-20.67%
2019/05/13	0	0.00	60	74.61	73.70	-60	346	-17.31%
2019/05/10	1	78.90	60	79.29	78.30	-59	339	-17.39%
2019/04/19	0	0.00	4	89.10	89.30	-4	480	-0.83%
2019/04/10	15	90.00	0	0.00	89.60	15	497	3.02%
2019/03/29	0	0.00	1	86.50	86.40	-1	493	-0.20%
2019/03/28	2	85.20	0	0.00	85.00	2	498	0.40%
2019/03/27	3	87.40	0	0.00	86.50	3	499	0.60%
2019/03/25	0	0.00	1	86.80	87.00	-1	509	-0.20%
2019/03/19	1	89.90	0	0.00	88.50	1	617	0.16%
2019/03/12	2	90.50	0	0.00	90.70	2	631	0.32%
2019/03/05	0	0.00	3	94.10	93.90	-3	703	-0.43%
2019/02/26	1	96.80	0	0.00	96.60	1	704	0.14%
2019/02/25	27	97.09	0	0.00	97.50	27	703	3.84%
2019/02/20	0	0.00	2	94.50	94.60	-2	698	-0.29%
2019/02/14	0	0.00	8	94.93	95.20	-8	685	-1.17%
2019/01/24	2	92.70	0	0.00	92.60	2	662	0.30%
2019/01/18	8	90.25	0	0.00	90.10	8	641	1.25%
2019/01/16	20	92.53	0	0.00	93.10	20	622	3.21%
2019/01/15	0	0.00	2	90.20	90.00	-2	600	-0.33%
2019/01/11	70	87.96	0	0.00	87.20	70	572	12.23%
2018/12/22	2	85.70	0	0.00	86.00	2	567	0.35%
2018/12/17	186	89.42	0	0.00	88.20	186	546	34.05%	大買/鉅額交易
2018/12/13	281	89.24	1	88.80	88.00	280	512	54.65%	大買/鉅額交易
2018/12/12	1	83.80	1	83.80	84.90	0	459	0.00%
2018/12/10	40	78.68	0	0.00	78.20	40	434	9.20%
2018/12/04	0	0.00	2	82.70	82.80	-2	443	-0.45%
2018/12/03	0	0.00	2	78.05	79.00	-2	437	-0.46%
2018/11/30	0	0.00	3	76.97	73.10	-3	423	-0.71%
2018/11/29	0	0.00	4	75.73	75.10	-4	398	-1.00%
2018/11/26	0	0.00	1	72.50	71.10	-1	394	-0.25%
2018/11/23	1	70.80	0	0.00	70.60	1	397	0.25%
2018/11/20	0	0.00	3	73.50	72.40	-3	408	-0.74%
2018/11/16	0	0.00	4	71.30	71.50	-4	422	-0.95%
2018/11/15	1	71.40	0	0.00	71.30	1	428	0.23%
2018/11/14	1	73.20	0	0.00	73.30	1	425	0.23%
2018/11/12	0	0.00	8	75.15	74.00	-8	433	-1.85%
2018/11/01	0	0.00	1	79.50	79.50	-1	512	-0.20%
2018/10/31	1	78.60	0	0.00	79.00	1	509	0.20%
2018/10/29	0	0.00	1	73.60	73.50	-1	504	-0.20%
2018/10/25	5	73.80	0	0.00	73.10	5	511	0.98%
2018/10/24	5	77.10	0	0.00	76.70	5	507	0.99%
2018/10/23	5	77.94	0	0.00	77.20	5	502	1.00%
2018/10/22	1	79.40	0	0.00	79.00	1	499	0.20%
2018/10/11	0	0.00	1	78.00	78.20	-1	484	-0.21%
2018/10/09	1	85.80	2	85.55	85.10	-1	470	-0.21%
2018/10/08	0	0.00	2	87.95	87.50	-2	466	-0.43%
2018/10/05	0	0.00	25	88.60	87.90	-25	464	-5.38%
2018/09/28	0	0.00	0.2	95.50	94.60	-0.2	445	-0.04%
2018/09/10	1	93.80	1	95.00	93.00	0	419	0.00%
2018/08/28	1	112.00	0	0.00	111.50	1	372	0.27%
2018/08/27	1	110.00	1	110.50	111.50	0	371	0.00%
2018/08/24	2	119.50	1	120.00	120.00	1	359	0.28%
2018/08/23	2	122.00	0	0.00	120.50	2	349	0.57%
2018/08/17	1	120.50	0	0.00	119.00	1	321	0.31%
2018/08/15	1	117.00	0	0.00	117.00	1	304	0.33%
2018/08/14	1	119.00	0	0.00	117.00	1	297	0.34%
2018/08/13	1	122.00	1	119.50	120.00	0	287	0.00%
2018/08/10	3	127.67	4	128.25	125.50	-1	273	-0.37%
2018/08/09	1	136.00	0	0.00	136.00	1	239	0.42%
2018/08/08	1	136.50	0	0.00	136.50	1	197	0.51%
2018/07/23	0	0.00	2	134.50	133.00	-2	194	-1.03%
2018/07/06	1	131.00	0	0.00	130.00	1	240	0.42%
2018/07/05	0	0.00	2	133.00	132.50	-2	237	-0.84%
2018/07/04	1	133.50	2	136.50	132.50	-1	240	-0.42%
2018/07/03	2	137.00	10	137.25	136.00	-8	241	-3.31%
2018/06/28	1	137.50	0	0.00	136.50	1	258	0.39%
2018/06/27	2	139.25	0	0.00	138.50	2	257	0.78%
2018/06/26	1	140.00	0	0.00	140.00	1	256	0.39%
2018/06/21	6	143.50	0	0.00	142.50	6	263	2.28%
2018/06/11	0	0.00	5	143.00	143.50	-5	277	-1.80%
2018/06/08	0	0.00	6	147.00	146.00	-6	276	-2.17%
2018/06/07	6	147.00	2	147.25	148.50	4	275	1.45%
2018/05/31	11	145.23	0	0.00	144.50	11	270	4.07%
2018/05/24	5	142.50	0	0.00	142.50	5	282	1.77%
2018/05/21	5	142.40	1	142.00	142.00	4	311	1.28%
2018/05/18	3	141.50	0	0.00	141.00	3	311	0.96%
2018/05/11	1	141.00	0	0.00	141.00	1	343	0.29%
2018/05/04	0	0.00	1	141.00	140.00	-1	333	-0.30%
2018/05/03	1	139.50	0	0.00	139.50	1	336	0.30%
2018/04/27	3	140.00	0	0.00	141.50	3	335	0.89%
2018/04/26	2	143.00	0	0.00	140.50	2	333	0.60%
2018/04/24	2	145.25	0	0.00	145.00	2	332	0.60%
2018/04/16	3	153.00	5	152.30	155.00	-2	310	-0.64%
2018/04/12	0	0.00	5	149.00	149.00	-5	308	-1.62%
2018/04/09	1	149.50	1	149.00	149.00	0	314	0.00%
2018/04/03	0	0.00	2	149.50	148.50	-2	312	-0.64%
2018/04/02	0	0.00	1	146.50	148.00	-1	306	-0.33%
2018/03/28	1	141.50	0	0.00	141.50	1	304	0.33%
2018/03/23	10	141.75	0	0.00	141.00	10	302	3.31%
2018/03/21	1	144.00	0	0.00	144.00	1	308	0.32%
2018/03/16	5	144.50	0	0.00	143.00	5	309	1.61%
2018/03/15	1	147.00	0	0.00	147.00	1	308	0.32%
2018/03/14	3	143.17	0	0.00	143.00	3	309	0.97%
2018/03/13	1	144.00	0	0.00	144.00	1	315	0.32%
2018/03/06	0	0.00	2	145.00	144.50	-2	328	-0.61%
2018/03/05	3	144.50	6	145.50	142.50	-3	327	-0.92%
2018/03/02	1	143.50	0	0.00	143.00	1	322	0.31%
2018/02/27	0	0.00	10	143.00	143.50	-10	322	-3.10%
2018/02/21	15	142.17	1	142.00	143.00	14	324	4.32%
2018/02/12	1	139.00	0	0.00	139.00	1	315	0.32%
2018/02/09	3	135.00	1	135.00	138.00	2	320	0.62%
2018/02/06	1	143.00	0	0.00	141.00	1	329	0.30%
2018/01/17	2	157.50	0	0.00	157.00	2	359	0.56%
2018/01/15	5	157.50	0	0.00	157.50	5	364	1.37%
2018/01/09	22	156.75	2	157.25	157.00	20	382	5.23%