閎康 (3587)-群益金鼎券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
304.0
漲跌
▲5.0
漲幅
+1.67%
成交量
2,395張
產業
上櫃其他電子類股
403人加入追蹤

立即追蹤
本地時間:14:30

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

閎康 (3587)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	8	305.50	9	304.67	304.00	-1	2,115	-0.05%
2024/04/23	0	0.00	2	298.00	299.00	-2	2,163	-0.09%
2024/04/22	0	0.00	11	282.68	280.00	-11	2,290	-0.48%
2024/04/19	4.1	297.83	21	295.19	297.00	-17	2,308	-0.73%
2024/04/18	0	0.00	2	319.00	311.00	-2	2,270	-0.09%
2024/04/17	3	322.50	0	0.00	316.50	3	2,211	0.14%
2024/04/16	0.1	299.00	2	293.75	302.50	-1.9	2,156	-0.09%
2024/04/15	0	0.00	0	311.00	304.00	0	2,166	0.00%
2024/04/12	4	309.25	4	306.75	309.50	0	2,154	0.00%
2024/04/11	0	0.00	4	299.38	297.00	-4	2,121	-0.19%
2024/04/10	0	0.00	4	299.75	300.00	-4	2,130	-0.19%
2024/04/09	0	0.00	11	306.14	298.00	-11	2,113	-0.52%
2024/04/08	0	0.00	7	303.00	301.00	-7	2,060	-0.34%
2024/04/03	2	301.50	5	298.80	298.50	-3	2,033	-0.15%
2024/04/02	24	296.19	48	291.17	297.00	-24	1,988	-1.21%
2024/04/01	9	279.72	3	281.00	280.00	6	1,925	0.31%
2024/03/28	0	0.00	4	271.13	270.00	-4	1,899	-0.21%
2024/03/27	1	275.50	0	0.00	275.50	1	1,897	0.05%
2024/03/26	2	278.50	4	280.50	276.00	-2	1,907	-0.10%
2024/03/25	12	276.83	2	276.00	277.50	10	1,894	0.53%
2024/03/22	2	271.00	2	271.50	271.00	0	1,894	0.00%
2024/03/21	0	0.00	3	271.33	272.00	-3	1,907	-0.16%
2024/03/20	0	0.00	3	266.00	263.00	-3	1,915	-0.16%
2024/03/19	15	268.07	1	268.50	268.50	14	1,925	0.73%
2024/03/18	1	268.00	1	262.00	268.00	0	1,925	0.00%
2024/03/15	5	260.40	10	262.25	260.00	-5	1,919	-0.26%
2024/03/14	5	265.20	5	266.10	263.50	0	1,917	0.00%
2024/03/13	10	272.10	13	274.88	270.00	-3	1,935	-0.16%
2024/03/12	23	284.24	5	277.90	282.00	18	1,910	0.94%
2024/03/11	2	278.75	19	281.76	278.00	-17	1,898	-0.90%
2024/03/08	10	279.95	65	299.62	278.50	-55	1,895	-2.90%
2024/03/07	3	287.17	13	287.46	288.50	-10	1,816	-0.55%
2024/03/06	17	290.09	15	286.47	291.50	2	1,794	0.11%
2024/03/05	43	290.10	84	290.54	291.00	-41	1,780	-2.30%
2024/03/04	23	286.87	14	291.54	284.50	9	1,743	0.52%
2024/03/01	0	0.00	1	279.00	276.00	-1	1,678	-0.06%
2024/02/29	27	269.65	3	267.83	271.00	24	1,665	1.44%
2024/02/27	3	269.67	12	268.08	270.00	-9	1,661	-0.54%
2024/02/26	8	274.19	9	278.28	274.00	-1	1,659	-0.06%
2024/02/23	33.2	283.77	47.2	284.94	280.00	-14	1,695	-0.83%
2024/02/22	38	281.05	20	274.00	279.00	18	1,635	1.10%
2024/02/21	5	273.60	25	275.04	273.00	-20	1,614	-1.24%
2024/02/20	13	277.08	22	275.50	277.00	-9	1,657	-0.54%
2024/02/19	76.2	276.02	17.4	276.05	282.00	58.9	1,631	3.61%
2024/02/16	93	279.68	27	277.69	277.00	66	1,591	4.15%
2024/02/15	15	261.43	62	259.31	263.50	-47	1,497	-3.14%
2024/02/05	13	257.04	8	255.00	255.50	5	1,457	0.34%
2024/02/02	0	0.00	4	257.88	261.00	-4	1,439	-0.28%
2024/02/01	1	255.00	1	254.50	255.00	0	1,412	0.00%
2024/01/31	4.4	252.70	10	255.35	252.00	-5.7	1,414	-0.40%
2024/01/30	4	259.25	17	257.00	259.50	-13	1,410	-0.92%
2024/01/29	28	257.57	1.1	254.92	258.50	26.9	1,396	1.93%
2024/01/25	14	250.68	13	249.77	251.00	1	1,415	0.07%
2024/01/24	5	258.60	0	0.00	253.50	5	1,418	0.35%
2024/01/23	0	0.00	2	253.50	254.00	-2	1,471	-0.14%
2024/01/22	0	253.50	0	0.00	257.00	0	1,461	0.00%
2024/01/19	1	255.52	1	256.00	254.50	0	1,449	0.00%
2024/01/18	35	255.90	5	260.00	254.00	30	1,416	2.12%
2024/01/17	66	262.20	138	263.19	262.50	-72	1,321	-5.45%	大賣/
2024/01/16	10	259.50	8.4	269.27	267.50	1.6	1,238	0.13%
2024/01/15	25	251.30	0	0.00	250.50	25	1,085	2.30%
2024/01/12	0	0.00	5.1	234.24	235.00	-5.1	1,055	-0.48%
2024/01/11	0.1	237.18	0	0.00	238.50	0.1	1,065	0.01%
2024/01/10	0	0.00	10	239.35	237.00	-10	1,072	-0.93%
2024/01/09	32	238.06	0	0.00	238.50	32	1,063	3.01%
2024/01/08	101	230.81	0	0.00	229.00	101	1,052	9.59%	大買/鉅額交易
2024/01/05	0	0.00	1	220.50	220.00	-1	1,047	-0.10%
2024/01/04	1	220.50	0	0.00	217.50	1	1,049	0.10%
2024/01/03	0	0.00	2	229.25	228.50	-2	1,041	-0.19%
2024/01/02	0	0.00	2	231.50	232.50	-2	1,056	-0.19%
2023/12/28	0	0.00	1	229.00	229.00	-1	1,058	-0.09%
2023/12/27	1	230.50	0	0.00	230.50	1	1,065	0.09%
2023/12/26	2	230.00	1	229.00	230.00	1	1,080	0.09%
2023/12/21	1	226.50	43	225.83	227.00	-42	1,085	-3.87%
2023/12/20	0	0.00	2	232.25	232.00	-2	1,075	-0.19%
2023/12/19	0	0.00	10	235.80	234.50	-10	1,073	-0.93%
2023/12/15	17.3	242.65	2	238.50	242.50	15.3	1,081	1.42%
2023/12/14	3	238.50	1	239.00	239.00	2	1,068	0.19%
2023/12/12	0	0.00	23.8	235.42	233.50	-23.8	1,113	-2.14%
2023/12/08	3	237.67	5	240.20	237.00	-2	1,125	-0.18%
2023/12/07	0	0.00	5	232.00	229.00	-5	1,108	-0.45%
2023/12/05	0	0.00	16	234.00	233.50	-16	1,139	-1.40%
2023/12/04	67	242.66	1	246.00	240.50	66	1,139	5.79%
2023/12/01	0	0.00	6.1	235.52	240.50	-6.1	1,129	-0.54%
2023/11/30	0	0.00	4	237.25	238.50	-4	1,125	-0.36%
2023/11/28	0	0.00	51	229.74	232.50	-51	1,128	-4.52%
2023/11/27	0	0.00	4	232.63	231.00	-4	1,137	-0.35%
2023/11/24	0	0.00	1	237.00	237.00	-1	1,165	-0.09%
2023/11/22	145	244.85	1.1	239.89	243.50	144	1,184	12.15%	大買/鉅額交易
2023/11/21	1.1	232.50	0	233.50	232.50	1	1,146	0.09%
2023/11/20	12	231.34	10	231.15	231.50	2	1,183	0.17%
2023/11/17	58.1	237.92	0.3	225.50	238.50	57.8	1,215	4.76%
2023/11/15	0	0.00	1.2	219.39	218.00	-1.2	1,184	-0.10%
2023/11/14	25	213.14	126	213.07	215.50	-101	1,191	-8.48%	大賣/鉅額交易
2023/11/13	5	218.50	1	216.00	213.50	4	1,223	0.33%
2023/11/10	0	0.00	1	213.50	213.50	-1	1,243	-0.08%
2023/11/09	2.1	213.77	69	213.87	215.50	-66.9	1,322	-5.06%
2023/11/08	1	218.00	0	0.00	217.50	1	1,367	0.07%
2023/11/07	1	216.50	1	220.00	220.50	0	1,408	0.00%
2023/11/06	1	220.50	1	219.00	220.50	0	1,428	0.00%
2023/11/03	3.1	217.11	0	0.00	216.00	3.1	1,459	0.21%
2023/11/02	65.1	216.26	2	208.50	217.00	63.1	1,506	4.19%
2023/11/01	3	201.50	0	0.00	206.50	3	1,523	0.20%
2023/10/31	45	209.28	0	0.00	205.00	45	1,539	2.92%
2023/10/30	4	228.63	2	228.75	227.50	2	1,533	0.13%
2023/10/27	0	0.00	25	224.40	225.00	-25	1,576	-1.59%
2023/10/26	4	227.63	116	229.25	226.00	-112	1,682	-6.66%	大賣/鉅額交易
2023/10/25	0.1	239.50	0	0.00	236.50	0.1	1,736	0.01%
2023/10/24	4	238.00	0	0.00	240.50	4	1,738	0.23%
2023/10/23	0	0.00	1	237.50	235.50	-1	1,747	-0.06%
2023/10/20	4	233.75	0	0.00	240.00	4	1,748	0.23%
2023/10/19	5	239.70	3	238.67	241.00	2	1,742	0.11%
2023/10/18	5	245.20	0	0.00	243.00	5	1,735	0.29%
2023/10/17	0	0.00	1	249.50	250.00	-1	1,750	-0.06%
2023/10/16	12	252.58	13	252.77	250.50	-1	1,776	-0.06%
2023/10/13	3	262.17	3	261.00	260.50	0	1,763	0.00%
2023/10/12	3	269.33	5	269.90	269.00	-2	1,769	-0.11%
2023/10/11	2	266.25	49.1	269.69	265.50	-47.1	1,789	-2.63%
2023/10/06	0	0.00	8	273.06	272.00	-8	1,790	-0.45%
2023/10/04	6	258.42	0	0.00	258.50	6	1,826	0.33%
2023/10/03	2	266.75	3.1	264.31	263.50	-1.1	1,863	-0.06%
2023/10/02	77.1	270.28	9	270.78	271.00	68.1	1,881	3.62%
2023/09/26	2	258.50	8	261.81	260.00	-6	1,927	-0.31%
2023/09/25	3	261.67	3	265.33	260.00	0	1,936	0.00%
2023/09/21	6	256.42	0	0.00	259.00	6	1,938	0.31%
2023/09/20	3.1	263.04	0	0.00	262.00	3.1	1,921	0.16%
2023/09/19	0	0.00	1	269.50	267.00	-1	1,929	-0.05%
2023/09/18	6	266.50	7	268.07	269.00	-1	1,931	-0.05%
2023/09/15	19	273.00	34	276.31	271.00	-15	1,920	-0.78%
2023/09/14	48	288.28	2	286.00	286.50	46	1,868	2.46%
2023/09/13	14	280.00	2	285.25	282.00	12	1,849	0.65%
2023/09/12	5	280.60	0	0.00	282.00	5	1,871	0.27%
2023/09/11	0	292.00	13	289.04	285.50	-13	1,870	-0.69%
2023/09/08	3	305.17	1	306.49	300.50	2	1,860	0.11%
2023/09/06	101	311.06	1	311.50	311.00	100	1,879	5.32%	大買/
2023/09/05	1	305.00	0	0.00	305.00	1	1,882	0.05%
2023/09/04	1	300.00	3	296.50	300.50	-2	1,899	-0.11%
2023/09/01	4	295.01	8	302.00	295.00	-4	1,894	-0.21%
2023/08/31	7	312.36	14	313.93	304.50	-7	1,891	-0.37%
2023/08/30	47	320.38	70.1	317.54	309.00	-23.1	1,883	-1.23%
2023/08/29	0	0.00	21	307.71	313.00	-21	1,861	-1.13%
2023/08/28	30	303.47	3	299.09	304.00	27	1,857	1.45%
2023/08/25	2	300.50	7	303.50	301.00	-5	1,875	-0.27%
2023/08/24	0	0.00	14	310.79	308.50	-14	1,862	-0.75%
2023/08/23	4	301.50	12	299.83	302.00	-8	1,821	-0.44%
2023/08/22	0	0.00	23	290.63	287.00	-23	1,797	-1.28%
2023/08/21	22	287.91	9	286.39	286.50	13	1,826	0.71%
2023/08/18	0	0.00	14.3	283.08	281.00	-14.3	1,820	-0.79%
2023/08/17	17.3	290.72	0	0.00	291.00	17.3	1,819	0.95%
2023/08/15	52	295.76	24	297.67	291.00	28	1,762	1.59%
2023/08/14	111	284.03	12	282.04	285.00	99	1,683	5.88%	大買/
2023/08/11	46	279.73	10.1	279.04	279.50	35.9	1,630	2.20%
2023/08/10	8	266.94	6	265.00	265.00	2	1,585	0.13%
2023/08/09	0	0.00	38	284.41	282.50	-38	1,561	-2.43%
2023/08/08	10	280.75	20	281.10	281.00	-10	1,532	-0.65%
2023/08/07	72	269.97	0	0.00	271.00	72	1,483	4.85%
2023/08/04	7	260.07	0	0.00	257.00	7	1,443	0.48%
2023/08/02	3	280.83	38.1	275.69	269.50	-35.1	1,407	-2.49%
2023/08/01	5	294.30	302	298.86	299.00	-297	1,345	-22.07%	大賣/鉅額交易
2023/07/31	5	272.40	92.1	272.89	272.00	-87.1	1,298	-6.71%
2023/07/28	95	259.85	7	245.29	263.00	88	1,182	7.44%
2023/07/27	2	240.25	2	241.50	239.50	0	1,108	0.00%
2023/07/26	2	236.00	0	0.00	235.50	2	1,114	0.18%
2023/07/25	0	0.00	2	245.00	243.50	-2	1,108	-0.18%
2023/07/24	1	238.01	7	237.14	239.00	-6	1,104	-0.54%
2023/07/21	0	0.00	1	244.50	243.50	-1	1,104	-0.09%
2023/07/20	2	242.50	46	244.84	242.00	-44	1,109	-3.97%
2023/07/19	51.1	251.19	23	255.22	251.00	28.1	1,091	2.57%
2023/07/18	2	243.50	3	245.50	243.50	-1	1,068	-0.09%
2023/07/17	0	0.00	45	247.00	247.00	-45	1,063	-4.23%
2023/07/14	1	241.00	26	239.19	241.00	-25	1,059	-2.36%
2023/07/12	34	247.54	10	247.05	243.50	24	1,061	2.26%
2023/07/11	5	247.40	2	248.50	242.00	3	1,037	0.29%
2023/07/10	4	242.38	8	247.44	243.50	-4	1,014	-0.39%
2023/07/07	4	234.13	16	234.41	230.00	-12	979	-1.23%
2023/07/06	0	0.00	33	240.39	238.50	-33	965	-3.42%
2023/07/04	20	224.50	0	0.00	224.50	20	921	2.17%
2023/07/03	1	228.50	7	227.00	228.50	-6	915	-0.66%
2023/06/30	27	227.11	0	0.00	232.00	27	906	2.98%
2023/06/29	6	220.50	0	0.00	222.00	6	895	0.67%
2023/06/28	1	219.50	2	219.00	219.00	-1	894	-0.11%
2023/06/27	16	222.41	0	0.00	222.00	16	905	1.77%
2023/06/26	43	228.30	0	0.00	229.00	43	924	4.65%
2023/06/21	8	236.50	66	237.11	235.00	-58	947	-6.12%
2023/06/20	2	231.50	4	233.25	232.00	-2	944	-0.21%
2023/06/16	78	233.13	3	231.83	232.50	75	953	7.86%
2023/06/15	4	247.50	4	245.75	240.50	0	938	0.00%
2023/06/14	1	243.50	22	246.45	239.50	-21	940	-2.23%
2023/06/13	6	246.92	80	244.68	244.00	-74	931	-7.95%
2023/06/12	2	230.50	0	0.00	230.00	2	894	0.22%
2023/06/09	1	233.00	1	234.50	237.00	0	893	0.00%
2023/06/08	30	225.00	62	225.91	225.00	-32	889	-3.60%
2023/06/07	4	231.50	1	230.00	231.50	3	877	0.34%
2023/06/06	45	226.53	6	227.08	230.00	39	882	4.42%
2023/06/05	82	229.52	3	229.67	230.50	79	893	8.85%
2023/06/02	53	223.57	0	0.00	226.00	53	896	5.91%
2023/06/01	34	224.79	1	228.00	229.50	33	890	3.71%
2023/05/31	0	0.00	3	230.50	230.00	-3	869	-0.35%
2023/05/30	0	0.00	12	217.08	218.50	-12	837	-1.43%
2023/05/29	3	216.00	8	216.38	216.00	-5	836	-0.60%
2023/05/26	16	214.56	1.1	209.06	214.50	14.9	822	1.82%
2023/05/25	103.1	206.75	5	206.40	207.50	98.1	796	12.31%	大買/
2023/05/24	31	198.00	1	195.00	198.00	30	765	3.92%
2023/05/23	60	191.67	0	0.00	194.00	60	755	7.94%
2023/05/22	2	184.00	0	0.00	185.50	2	741	0.27%
2023/05/18	2	182.50	0	0.00	182.50	2	743	0.27%
2023/05/12	1	180.50	0	0.00	180.00	1	815	0.12%
2023/05/11	2	181.50	2	187.00	181.50	0	824	0.00%
2023/05/05	3	192.50	0	0.00	192.50	3	895	0.34%
2023/05/03	0	0.00	1	196.00	194.00	-1	951	-0.11%
2023/05/02	0	0.00	1	193.00	196.50	-1	1,018	-0.10%
2023/04/28	2	187.00	6	187.92	189.00	-4	1,027	-0.39%
2023/04/25	0	0.00	1	184.50	185.50	-1	1,033	-0.10%
2023/04/24	2	194.25	0	0.00	193.00	2	1,032	0.19%
2023/04/21	1	198.50	9	196.56	197.00	-8	1,105	-0.72%
2023/04/20	0	0.00	1	200.50	197.00	-1	1,109	-0.09%
2023/04/18	13	200.12	5	198.00	198.50	8	1,130	0.71%
2023/04/17	6	201.42	1	201.00	202.00	5	1,137	0.44%
2023/04/13	0	0.00	2	191.50	191.50	-2	1,130	-0.18%
2023/04/12	0	0.00	2	191.25	192.00	-2	1,161	-0.17%
2023/04/11	0	0.00	2	191.00	191.00	-2	1,165	-0.17%
2023/04/10	0	188.00	2	187.00	186.50	-2	1,165	-0.17%
2023/04/07	2	187.00	2	190.00	187.00	0	1,169	0.00%
2023/04/06	2	187.50	130	186.71	188.50	-128	1,199	-10.67%	大賣/鉅額交易
2023/03/31	1	187.00	1	187.00	187.50	0	1,216	0.00%
2023/03/28	0	0.00	3.1	188.02	189.50	-3.1	1,280	-0.24%
2023/03/27	0.1	197.50	2.1	196.05	196.00	-2	1,271	-0.16%
2023/03/24	12.1	187.50	3	188.00	187.00	9.1	1,247	0.73%
2023/03/22	28	181.18	2	180.50	182.50	26	1,319	1.97%
2023/03/20	1	176.00	31	175.31	176.00	-30	1,461	-2.05%
2023/03/17	1	178.00	0	0.00	178.00	1	1,783	0.06%
2023/03/15	0	0.00	1	183.00	182.00	-1	1,946	-0.05%
2023/03/13	2	178.25	0	0.00	183.50	2	2,085	0.10%
2023/03/10	0	0.00	2	189.50	186.00	-2	2,081	-0.10%
2023/03/09	0	0.00	4	189.50	189.50	-4	2,074	-0.19%
2023/03/08	4	189.13	0	0.00	187.50	4	2,072	0.19%
2023/03/07	0	0.00	2	187.00	184.00	-2	2,055	-0.10%
2023/03/06	0	0.00	2	187.25	188.00	-2	2,045	-0.10%
2023/03/03	2	183.50	2	184.00	184.50	0	2,042	0.00%
2023/03/01	6	182.92	0	0.00	183.50	6	2,044	0.29%
2023/02/24	1	181.00	0	0.00	181.00	1	2,059	0.05%
2023/02/20	3	183.67	0	0.00	183.00	3	2,109	0.14%
2023/02/17	3	182.67	0	0.00	184.00	3	2,112	0.14%
2023/02/15	2	183.50	36	182.85	183.50	-34	2,119	-1.61%
2023/02/10	1	187.00	0	0.00	187.50	1	2,107	0.05%
2023/02/09	0	0.00	1.1	183.55	181.50	-1.1	2,070	-0.05%
2023/02/07	16.1	178.07	102	177.29	181.00	-85.9	2,047	-4.20%	大賣/
2023/02/03	0	0.00	3	178.17	175.00	-3	2,037	-0.15%
2023/02/02	5	177.30	7	177.43	177.50	-2	2,037	-0.10%
2023/02/01	0	0.00	4	177.63	178.00	-4	2,023	-0.20%
2023/01/31	9	175.94	2	175.25	177.50	7	1,995	0.35%
2023/01/30	1	165.50	0	0.00	166.50	1	1,934	0.05%
2023/01/16	1	156.00	1	161.00	160.50	0	1,950	0.00%
2023/01/12	2	157.50	0	0.00	159.00	2	1,979	0.10%
2023/01/11	5	163.00	1	171.00	160.00	4	1,986	0.20%
2023/01/10	0	0.00	5	166.50	164.00	-5	1,927	-0.26%
2023/01/09	2	166.00	7	167.00	167.00	-5	1,943	-0.26%
2023/01/06	0	0.00	6	160.92	160.50	-6	1,949	-0.31%
2023/01/05	1	160.00	4	159.88	160.00	-3	1,977	-0.15%
2023/01/04	2	159.00	2	157.00	157.50	0	2,014	0.00%
2023/01/03	2	155.25	2	156.25	155.50	0	2,039	0.00%
2022/12/30	1	161.00	4	155.38	151.50	-3	2,034	-0.15%
2022/12/29	0	0.00	2	158.50	158.50	-2	2,018	-0.10%
2022/12/28	0	0.00	1	163.00	158.50	-1	2,039	-0.05%
2022/12/27	0	0.00	5	161.40	161.50	-5	2,065	-0.24%
2022/12/26	0	0.00	30	161.13	158.50	-30	2,079	-1.44%
2022/12/23	31	164.03	16	162.28	165.00	15	2,122	0.71%
2022/12/22	1	160.00	0	0.00	160.00	1	2,136	0.05%
2022/12/21	2	163.00	1	158.50	160.00	1	2,121	0.05%
2022/12/16	2	160.00	0	0.00	162.50	2	2,120	0.09%
2022/12/15	6	161.83	15	164.87	162.00	-9	2,115	-0.43%
2022/12/14	4	158.63	114	161.87	163.00	-110	2,092	-5.26%	大賣/鉅額交易
2022/12/13	0	0.00	1	164.50	167.00	-1	2,049	-0.05%
2022/12/12	24	168.31	44	166.16	164.50	-20	2,053	-0.97%
2022/12/09	42.1	167.01	21	167.90	166.50	21.1	2,068	1.02%
2022/12/08	4	155.75	1	162.00	162.00	3	1,814	0.17%
2022/12/07	9	149.22	96	157.27	147.50	-87	1,746	-4.98%
2022/12/06	138	156.23	26	153.06	156.50	112	1,684	6.65%	大買/鉅額交易
2022/12/05	7	148.36	8	146.44	147.00	-1	1,604	-0.06%
2022/12/02	4	143.63	0	0.00	144.50	4	1,572	0.25%
2022/11/30	1	141.50	1	142.00	142.00	0	1,595	0.00%
2022/11/29	0	0.00	1	138.00	138.00	-1	1,586	-0.06%
2022/11/28	0	0.00	20	139.45	140.50	-20	1,580	-1.27%
2022/11/25	1	143.00	71	139.96	139.50	-70	1,579	-4.43%
2022/11/24	5	143.50	0	0.00	143.00	5	1,571	0.32%
2022/11/23	3	142.50	3	145.00	142.50	0	1,566	0.00%
2022/11/22	0	0.00	50	142.46	144.00	-50	1,559	-3.21%
2022/11/21	7	144.86	31	141.71	139.50	-24	1,541	-1.56%
2022/11/18	238	143.54	1	142.50	142.00	237	1,511	15.68%	大買/鉅額交易
2022/11/17	0	0.00	0.1	140.50	140.00	-0.1	1,479	-0.01%
2022/11/16	1	138.00	4	139.00	140.00	-3	1,471	-0.20%
2022/11/15	0	0.00	56	138.43	138.00	-56	1,457	-3.84%
2022/11/11	1	143.00	2	141.00	140.00	-1	1,445	-0.07%
2022/11/09	18	141.00	15	139.90	140.50	3	1,447	0.21%
2022/11/04	51	138.11	1	138.50	138.50	50	1,410	3.54%
2022/11/02	1	135.00	0	0.00	134.50	1	1,384	0.07%
2022/11/01	3	137.83	6	137.33	139.00	-3	1,365	-0.22%
2022/10/31	20	129.50	20	130.33	137.50	0	1,332	0.00%
2022/10/28	1	131.50	0	0.00	125.00	1	1,301	0.08%
2022/10/26	5	129.80	0	0.00	128.00	5	1,281	0.39%
2022/10/19	5	122.10	5	124.00	124.00	0	1,180	0.00%
2022/10/18	59	118.84	5	121.00	120.50	54	1,157	4.66%
2022/10/17	1	118.00	90	115.68	119.00	-89	1,134	-7.84%
2022/10/14	40	123.46	6	123.17	123.50	34	1,101	3.09%
2022/10/13	11	116.82	1	121.00	112.50	10	1,067	0.94%
2022/10/12	1	116.50	1	119.50	118.00	0	1,031	0.00%
2022/10/11	5.1	130.17	1	134.00	129.00	4.1	981	0.42%
2022/10/06	0	0.00	4	146.38	145.00	-4	929	-0.43%
2022/10/05	1	147.00	3	145.17	144.50	-2	908	-0.22%
2022/10/04	21	144.62	17	145.00	148.00	4	878	0.46%
2022/10/03	16	143.47	15	143.00	141.00	1	841	0.12%
2022/09/30	162.1	142.57	13	142.88	141.50	149.1	818	18.22%	大買/鉅額交易
2022/09/29	52	140.25	1	139.50	140.00	51	743	6.86%
2022/09/28	200	136.53	1	136.00	130.50	199	705	28.23%	大買/鉅額交易
2022/09/27	3	135.67	2	137.50	136.00	1	682	0.15%
2022/09/23	1	140.00	0	0.00	140.00	1	659	0.15%
2022/09/22	0	0.00	1	145.00	145.00	-1	643	-0.16%
2022/09/21	0	0.00	0.1	143.00	141.00	-0.1	631	-0.02%
2022/09/20	7.1	142.57	2	142.00	144.50	5.1	621	0.82%
2022/09/19	5	144.20	3	143.17	139.00	2	589	0.34%
2022/09/16	20	144.90	18	144.58	145.00	2	535	0.37%
2022/09/15	75.1	144.85	26	141.58	138.00	49.1	417	11.76%
2022/09/13	17	139.59	1	135.00	140.00	16	325	4.92%
2022/09/12	4	133.63	2	132.00	133.50	2	295	0.68%
2022/09/08	1	128.50	2	129.25	129.00	-1	270	-0.37%
2022/09/07	7	127.57	6	128.00	127.50	1	267	0.37%
2022/09/06	0	0.00	18	121.92	130.00	-18	254	-7.06%
2022/08/26	15	126.93	1	128.00	126.00	14	244	5.73%
2022/08/15	4	121.25	0	0.00	123.00	4	224	1.78%
2022/08/03	0	0.00	1	115.00	114.00	-1	248	-0.40%
2022/07/19	1	117.00	2	117.25	117.50	-1	274	-0.36%
2022/07/01	1	105.00	0	0.00	104.00	1	296	0.34%
2022/06/23	0	0.00	30	106.15	108.00	-30	288	-10.38%
2022/06/20	0	0.00	1	110.00	110.00	-1	292	-0.34%
2022/06/17	0	0.00	1	117.00	117.00	-1	285	-0.35%
2022/06/15	1	118.50	0	0.00	119.00	1	287	0.35%
2022/06/08	0	0.00	25	122.02	121.00	-25	299	-8.36%
2022/05/11	0	0.00	17	120.79	120.00	-17	388	-4.37%
2022/05/10	0	0.00	1	118.50	118.50	-1	391	-0.26%
2022/05/09	13	119.85	3	119.50	119.00	10	395	2.53%
2022/05/06	5	122.90	0	0.00	123.00	5	393	1.27%
2022/04/19	0	0.00	25	135.00	135.50	-25	546	-4.57%
2022/03/18	10	144.50	19	143.82	144.50	-9	931	-0.97%
2022/03/17	12	141.79	0	0.00	142.00	12	985	1.22%
2022/03/15	1	140.00	1	139.00	137.50	0	987	0.00%
2022/03/10	0	0.00	2	142.50	144.50	-2	999	-0.20%
2022/03/08	0	0.00	5	140.10	138.50	-5	998	-0.50%
2022/03/07	5	146.00	0	0.00	141.00	5	992	0.50%
2022/03/03	3	149.00	3	151.50	149.00	0	1,001	0.00%
2022/03/01	0	0.00	1	145.00	145.50	-1	1,009	-0.10%
2022/02/25	0	0.00	2	144.00	143.50	-2	1,010	-0.20%
2022/02/23	0	0.00	1	145.50	148.00	-1	1,007	-0.10%
2022/02/22	5	145.10	23	146.39	145.00	-18	1,011	-1.78%
2022/02/18	0	0.00	3	144.83	145.50	-3	996	-0.30%
2022/02/17	20	146.20	0	0.00	144.50	20	1,004	1.99%
2022/02/16	0	0.00	4	146.00	147.50	-4	1,014	-0.39%
2022/02/15	21	145.21	48	144.46	143.00	-27	1,011	-2.67%
2022/02/14	35	139.00	0	0.00	138.50	35	1,005	3.48%
2022/02/10	0	0.00	1	143.00	144.00	-1	1,028	-0.10%
2022/01/25	10	138.00	0	0.00	138.00	10	1,117	0.89%
2022/01/24	0	0.00	1	139.50	139.50	-1	1,133	-0.09%
2022/01/20	1	142.00	1	142.50	142.00	0	1,148	0.00%
2022/01/19	0	0.00	2	142.75	145.50	-2	1,144	-0.17%
2022/01/18	0	0.00	3	146.00	143.50	-3	1,149	-0.26%
2022/01/11	3	149.50	3	155.00	151.00	0	1,103	0.00%
2022/01/10	2	152.75	2	155.00	155.00	0	1,104	0.00%
2022/01/07	2	153.00	0	0.00	150.50	2	1,115	0.18%
2022/01/06	15	155.53	11	154.36	158.00	4	1,116	0.36%
2022/01/05	1	157.00	0	0.00	154.00	1	1,124	0.09%
2022/01/04	21	162.98	21	162.57	157.00	0	1,154	0.00%
2022/01/03	0	0.00	1	161.00	158.50	-1	1,204	-0.08%
2021/12/30	13	159.31	13	159.38	157.00	0	1,240	0.00%
2021/12/29	0	0.00	3	158.00	158.50	-3	1,255	-0.24%
2021/12/28	0	0.00	1	154.50	154.50	-1	1,244	-0.08%
2021/12/24	0	0.00	2	153.50	152.00	-2	1,247	-0.16%
2021/12/21	11	152.68	22	153.32	153.50	-11	1,247	-0.88%
2021/12/20	0	0.00	9	151.44	150.50	-9	1,228	-0.73%
2021/12/17	11	150.86	0	0.00	147.50	11	1,198	0.92%
2021/12/15	17	148.00	1	148.00	145.50	16	1,162	1.38%
2021/12/14	10	147.50	11	146.64	143.00	-1	1,151	-0.09%
2021/12/13	42	146.75	9	149.00	145.50	33	1,133	2.91%
2021/12/08	0	0.00	3	136.83	136.50	-3	1,112	-0.27%
2021/11/29	0	0.00	28	132.00	132.00	-28	1,296	-2.16%
2021/11/26	0	0.00	11	135.00	134.50	-11	1,299	-0.85%
2021/11/24	0	0.00	4	136.38	136.50	-4	1,292	-0.31%
2021/11/22	10	140.00	10	140.00	140.00	0	1,357	0.00%
2021/11/18	5	138.50	0	0.00	138.00	5	1,396	0.36%
2021/11/16	2	138.75	0	0.00	138.00	2	1,424	0.14%
2021/11/15	1	140.00	0	0.00	139.50	1	1,454	0.07%
2021/11/12	10	137.50	10	137.00	136.00	0	1,457	0.00%
2021/11/09	10	136.00	10	135.50	135.00	0	1,466	0.00%
2021/11/04	0	0.00	2	140.00	139.00	-2	1,489	-0.13%
2021/11/03	0	0.00	1	140.50	141.00	-1	1,500	-0.07%
2021/11/02	11	146.32	10	143.50	140.00	1	1,495	0.07%
2021/11/01	10	146.50	10	146.00	146.00	0	1,457	0.00%
2021/10/29	15	145.00	2	143.25	143.00	13	1,448	0.90%
2021/10/28	0	0.00	1	145.50	144.50	-1	1,451	-0.07%
2021/10/26	1	148.50	0	0.00	145.50	1	1,483	0.07%
2021/10/21	15	152.83	62	148.79	147.00	-47	1,638	-2.87%
2021/10/20	10	150.00	2	151.50	150.00	8	1,765	0.45%
2021/10/15	19	149.42	0	0.00	148.00	19	1,973	0.96%
2021/10/14	0	0.00	30	141.50	142.50	-30	2,068	-1.45%
2021/10/13	22	146.93	4	145.63	145.00	18	2,070	0.87%
2021/10/12	8	156.44	6	153.50	151.00	2	2,064	0.10%
2021/10/08	84	158.50	14	156.71	161.50	70	2,051	3.41%
2021/10/07	60	156.45	8	152.69	153.00	52	1,995	2.61%
2021/10/06	10	149.00	10	151.50	147.50	0	1,971	0.00%
2021/10/05	8	139.00	0	0.00	146.00	8	1,958	0.41%
2021/10/04	8	142.50	8	141.50	141.50	0	1,947	0.00%
2021/10/01	0	0.00	6	141.17	140.00	-6	1,940	-0.31%
2021/09/27	0	0.00	2	145.75	145.00	-2	1,919	-0.10%
2021/09/22	10	143.25	0	0.00	144.50	10	1,920	0.52%
2021/09/17	10	146.50	10	146.00	147.00	0	1,924	0.00%
2021/09/16	6	146.25	0	0.00	143.50	6	1,956	0.31%
2021/09/15	0	0.00	38	145.17	144.50	-38	1,968	-1.93%
2021/09/14	24	154.29	0	0.00	154.00	24	1,948	1.23%
2021/09/13	0	0.00	1	151.00	150.50	-1	1,934	-0.05%
2021/09/10	21	156.19	31	154.32	153.50	-10	1,928	-0.52%
2021/09/09	20	152.93	22	153.82	156.00	-2	1,917	-0.10%
2021/09/08	0	0.00	4	154.00	150.00	-4	1,904	-0.21%
2021/09/07	0	0.00	6	148.67	151.00	-6	1,893	-0.32%
2021/09/06	7	157.00	71	153.64	158.00	-64	1,880	-3.40%
2021/09/03	34	161.82	13	158.92	155.00	21	1,867	1.12%
2021/09/02	58	156.31	20	153.70	157.00	38	1,794	2.12%
2021/09/01	7	156.79	0	0.00	157.00	7	1,777	0.39%
2021/08/31	6	152.50	6	152.00	153.50	0	1,762	0.00%
2021/08/27	0	0.00	4	153.00	152.50	-4	1,759	-0.23%
2021/08/26	3	155.33	1	151.50	155.00	2	1,733	0.12%
2021/08/25	8	147.13	21	149.33	148.00	-13	1,701	-0.76%
2021/08/24	0	0.00	4	143.13	143.00	-4	1,665	-0.24%
2021/08/23	0	0.00	20	144.45	144.50	-20	1,669	-1.20%
2021/08/20	17	141.06	1	141.00	141.00	16	1,652	0.97%
2021/08/19	42	139.07	41	139.06	141.00	1	1,638	0.06%
2021/08/18	21	132.57	16	131.69	139.00	5	1,608	0.31%
2021/08/17	20	137.00	0	0.00	132.00	20	1,608	1.24%
2021/08/16	14	136.25	55	131.59	134.00	-41	1,606	-2.55%
2021/08/12	7	140.00	7	140.50	140.50	0	1,579	0.00%
2021/08/06	6	152.50	6	153.00	149.00	0	1,544	0.00%
2021/08/03	6	152.50	6	153.50	152.50	0	1,575	0.00%
2021/07/30	30	154.67	31	153.84	151.00	-1	1,571	-0.06%
2021/07/29	6	148.50	6	148.50	152.00	0	1,542	0.00%
2021/07/28	1	147.50	21	142.88	147.50	-20	1,521	-1.31%
2021/07/27	13	153.88	41	156.99	154.50	-28	1,495	-1.87%
2021/07/26	37	156.93	27	157.98	161.50	10	1,412	0.71%
2021/07/23	38	146.67	9	145.56	147.00	29	1,279	2.27%
2021/07/22	103	144.40	1	142.50	139.50	102	1,220	8.36%	大買/鉅額交易
2021/07/21	26	145.56	32	146.97	143.50	-6	1,185	-0.51%
2021/07/20	27	145.37	18	144.31	149.00	9	1,061	0.85%
2021/07/19	0	0.00	64	135.58	135.50	-64	962	-6.65%
2021/07/16	16	138.81	0	0.00	140.00	16	957	1.67%
2021/07/15	2	143.75	18	139.03	140.00	-16	941	-1.70%
2021/07/14	27	138.26	7	135.50	141.00	20	918	2.18%
2021/07/13	2	133.50	24	134.13	132.00	-22	889	-2.47%
2021/07/12	32	133.17	0	0.00	134.00	32	886	3.61%
2021/07/09	0	0.00	3	128.00	128.00	-3	896	-0.33%
2021/07/08	0	0.00	1	129.50	129.50	-1	939	-0.11%
2021/07/07	10	128.00	0	0.00	127.00	10	969	1.03%
2021/07/06	0	0.00	22	129.55	128.00	-22	1,060	-2.08%
2021/07/05	62	129.96	0	0.00	129.00	62	1,124	5.51%
2021/07/02	0	0.00	1	125.00	125.50	-1	1,175	-0.09%
2021/06/30	1	126.00	0	0.00	126.00	1	1,428	0.07%
2021/06/29	0	0.00	4	128.88	128.50	-4	1,548	-0.26%
2021/06/28	0	0.00	3	128.17	128.50	-3	1,584	-0.19%
2021/06/25	2	133.75	2	133.50	130.50	0	1,587	0.00%
2021/06/24	10	126.60	8	125.50	129.00	2	1,567	0.13%
2021/06/23	0	0.00	1	124.50	124.00	-1	1,570	-0.06%
2021/06/21	0	0.00	1	123.50	123.00	-1	1,576	-0.06%
2021/06/17	0	0.00	1	127.50	127.50	-1	1,634	-0.06%
2021/06/16	2	129.50	0	0.00	125.50	2	1,638	0.12%
2021/06/15	14	127.68	8	127.00	129.00	6	1,638	0.36%
2021/06/11	16	128.00	16.1	127.18	125.00	-0.1	1,637	0.00%
2021/06/10	28.1	127.46	24	127.65	127.00	4.1	1,656	0.25%
2021/06/08	8	124.00	8	123.00	122.50	0	1,662	0.00%
2021/06/04	10	123.55	9	125.17	124.00	1	1,671	0.06%
2021/05/31	8	124.00	8	125.31	125.00	0	1,897	0.00%
2021/05/28	0	0.00	1	122.00	121.50	-1	1,960	-0.05%
2021/05/27	8	121.50	8	121.13	120.50	0	2,054	0.00%
2021/05/25	8	124.50	8.2	123.48	123.00	-0.2	2,109	-0.01%
2021/05/24	2.2	118.64	0	0.00	117.50	2.2	2,104	0.10%
2021/05/20	0	0.00	11	112.00	111.50	-11	2,120	-0.52%
2021/05/18	0	0.00	3	114.00	114.50	-3	2,130	-0.14%
2021/05/17	1	109.00	1	108.00	104.50	0	2,136	0.00%
2021/05/12	4	114.63	14	108.07	112.50	-10	2,158	-0.46%
2021/05/11	0	0.00	12	117.38	117.50	-12	2,142	-0.56%
2021/05/10	7	130.21	0	0.00	126.00	7	2,136	0.33%
2021/05/06	0	0.00	1	124.00	125.00	-1	2,172	-0.05%
2021/05/04	4	127.00	1	128.00	129.00	3	2,223	0.13%
2021/05/03	1	137.00	20	130.87	131.00	-19	2,241	-0.85%
2021/04/29	15	140.93	0	0.00	142.00	15	2,362	0.63%
2021/04/28	9	138.78	8	139.31	137.50	1	2,449	0.04%
2021/04/27	0	0.00	1	137.00	136.00	-1	2,471	-0.04%
2021/04/26	11	138.50	6	138.08	139.00	5	2,556	0.20%
2021/04/23	32	137.23	23	136.33	139.50	9	2,615	0.34%
2021/04/22	0	0.00	13	132.58	131.00	-13	2,638	-0.49%
2021/04/21	0	0.00	4	137.50	137.50	-4	2,624	-0.15%
2021/04/20	21	140.05	8	139.50	140.00	13	2,626	0.50%
2021/04/19	0	0.00	6	138.67	137.50	-6	2,621	-0.23%
2021/04/16	0	0.00	12	143.21	140.00	-12	2,615	-0.46%
2021/04/15	21	144.43	8	143.94	146.00	13	2,632	0.49%
2021/04/14	11	142.68	7	136.71	145.00	4	2,610	0.15%
2021/04/13	0	0.00	52	143.52	138.50	-52	2,565	-2.03%
2021/04/12	9	158.00	114	152.18	142.00	-105	2,533	-4.14%	大賣/鉅額交易
2021/04/09	80	146.98	40	145.24	151.00	40	2,444	1.64%
2021/04/08	4	144.50	2	144.25	145.50	2	2,371	0.08%
2021/04/07	144	146.23	30	146.45	142.50	114	2,307	4.94%	大買/鉅額交易
2021/04/06	1	135.50	1	139.00	139.00	0	2,078	0.00%
2021/04/01	22	121.93	53	122.34	126.50	-31	2,043	-1.52%
2021/03/31	87	116.28	66	116.38	115.00	21	1,918	1.09%
2021/03/30	12	113.00	15	113.50	114.00	-3	1,879	-0.16%
2021/03/29	1	112.50	2	112.75	112.50	-1	1,869	-0.05%
2021/03/26	31	114.95	11	115.05	114.00	20	1,853	1.08%
2021/03/24	22	112.73	24	112.50	112.00	-2	1,829	-0.11%
2021/03/23	11	115.18	19	114.26	113.00	-8	1,830	-0.44%
2021/03/22	37	112.93	41	112.30	114.50	-4	1,786	-0.22%
2021/03/19	10	110.00	4	110.50	110.00	6	1,773	0.34%
2021/03/18	10	112.50	23	111.67	112.00	-13	1,766	-0.74%
2021/03/17	10	114.00	22	113.50	112.00	-12	1,762	-0.68%
2021/03/16	20	112.75	66.3	113.62	113.50	-46.3	1,754	-2.64%
2021/03/15	112.3	111.31	42	111.00	111.00	70.3	1,732	4.05%	大買/
2021/03/12	1	107.50	0.1	109.00	106.00	1	1,717	0.06%
2021/03/11	10.1	106.51	10	106.50	107.50	0.1	1,714	0.00%
2021/03/09	1	104.50	1	105.50	105.00	0	1,710	0.00%
2021/03/08	4	108.25	268	113.14	108.50	-264	1,696	-15.56%	大賣/鉅額交易
2021/03/05	34	112.69	60	112.13	113.50	-26	1,649	-1.58%
2021/03/04	75	115.70	85	116.82	112.00	-10	1,619	-0.62%
2021/03/03	6	109.00	27	113.39	116.00	-21	1,470	-1.43%
2021/03/02	38	111.93	25	111.98	109.00	13	1,398	0.93%
2021/02/26	30	107.32	12	107.08	106.00	18	1,305	1.38%
2021/02/25	21	103.76	0	0.00	106.00	21	1,271	1.65%
2021/02/24	0	0.00	6	102.33	101.00	-6	1,252	-0.48%
2021/02/23	2	101.25	0	0.00	100.50	2	1,248	0.16%
2021/02/22	2	104.25	3	103.00	103.00	-1	1,242	-0.08%
2021/02/19	2	102.75	0	0.00	102.00	2	1,235	0.16%
2021/02/18	0	0.00	1	99.70	101.50	-1	1,237	-0.08%
2021/02/17	1	100.50	0	0.00	101.00	1	1,238	0.08%
2021/02/04	22	99.51	30	99.42	98.40	-8	1,193	-0.67%
2021/02/03	12	99.13	2	97.80	98.20	10	1,175	0.85%
2021/02/02	1	97.40	0	0.00	98.20	1	1,161	0.09%
2021/01/29	0	0.00	1	98.20	95.90	-1	1,155	-0.09%
2021/01/28	9	101.22	11	101.73	100.00	-2	1,122	-0.18%
2021/01/27	60	107.00	16	105.00	107.00	44	1,084	4.06%
2021/01/26	18	105.25	1	103.51	106.00	17	1,057	1.60%
2021/01/25	0	107.00	0	0.00	106.50	0	1,021	0.00%
2021/01/22	35	109.70	37.1	109.03	111.00	-2.1	979	-0.21%
2021/01/21	12.1	102.53	12	103.17	108.50	0.1	836	0.01%
2021/01/20	2	99.35	24	101.16	98.90	-22	733	-3.00%
2021/01/19	54	101.67	43	102.00	100.50	11	692	1.59%
2021/01/18	26	98.43	14	98.49	99.90	12	601	1.99%
2021/01/15	36	95.06	38	94.76	92.20	-2	530	-0.37%
2021/01/14	0	0.00	5	92.10	90.70	-5	482	-1.04%
2021/01/13	1	91.00	5	91.00	90.90	-4	473	-0.84%
2021/01/12	0	0.00	2	89.20	89.10	-2	460	-0.43%
2021/01/11	0	0.00	3	90.50	90.50	-3	447	-0.67%
2021/01/08	44	90.26	49	90.49	90.90	-5	435	-1.15%
2021/01/04	20	86.75	20	86.73	87.30	0	383	0.00%
2020/12/24	1	85.40	0	0.00	85.20	1	383	0.26%
2020/12/23	0	0.00	7	83.70	84.00	-7	383	-1.83%
2020/12/22	10	83.40	0	0.00	83.20	10	397	2.52%
2020/12/21	2	83.60	0	0.00	83.80	2	410	0.49%
2020/12/17	3	84.77	5	85.20	83.80	-2	483	-0.41%
2020/12/16	1	85.10	0	0.00	85.30	1	500	0.20%
2020/12/15	7	86.01	3	86.33	85.40	4	499	0.80%
2020/12/14	2	87.20	0	0.00	87.10	2	496	0.40%
2020/12/09	1	90.00	0	0.00	90.00	1	510	0.20%
2020/12/08	10	89.50	10	89.14	89.00	0	509	0.00%
2020/11/30	11	90.96	11	91.06	90.70	0	518	0.00%
2020/11/26	3	88.70	0	0.00	88.80	3	564	0.53%
2020/11/25	3	89.17	0	0.00	88.70	3	566	0.53%
2020/11/24	1	90.80	0	0.00	90.00	1	568	0.18%
2020/11/23	15	91.85	10	92.12	91.50	5	572	0.87%
2020/11/19	2	91.30	2	90.10	90.50	0	577	0.00%
2020/11/06	1	88.30	1	87.30	87.30	0	649	0.00%
2020/10/30	0	0.00	5	82.32	82.00	-5	733	-0.68%
2020/10/28	0	0.00	4	83.18	83.10	-4	762	-0.52%
2020/10/21	0	0.00	1	86.00	85.60	-1	1,176	-0.09%
2020/10/20	1	85.50	0	0.00	85.50	1	1,225	0.08%
2020/10/15	0	0.00	4	87.30	87.00	-4	1,277	-0.31%
2020/10/13	9	86.36	0	0.00	87.00	9	1,321	0.68%
2020/10/12	80	86.42	0	0.00	86.10	80	1,352	5.92%
2020/10/07	1	85.50	1	85.30	85.30	0	1,440	0.00%
2020/09/30	0	0.00	1	83.00	83.10	-1	1,646	-0.06%
2020/09/29	0	0.00	55	82.98	82.50	-55	1,672	-3.29%
2020/09/28	0	0.00	8	83.71	83.70	-8	1,708	-0.47%
2020/09/25	0	0.00	5	82.92	82.90	-5	1,741	-0.29%
2020/09/24	20	87.33	43	86.55	86.20	-23	1,758	-1.31%
2020/09/23	80	91.52	1	90.70	90.30	79	1,787	4.42%
2020/09/22	23	88.42	24	90.70	91.80	-1	1,794	-0.06%
2020/09/21	0	0.00	1	89.60	90.20	-1	1,768	-0.06%
2020/09/18	10	88.30	10	88.10	88.10	0	1,749	0.00%
2020/09/16	11	89.46	14	89.25	89.30	-3	1,770	-0.17%
2020/09/15	6	88.22	1	88.10	88.50	5	1,758	0.28%
2020/09/11	0	0.00	1	86.90	85.00	-1	1,753	-0.06%
2020/09/10	0	0.00	57	87.38	86.70	-57	1,751	-3.25%
2020/09/09	0	0.00	1	87.50	88.20	-1	1,756	-0.06%
2020/09/08	0	0.00	4	88.75	87.20	-4	1,761	-0.23%
2020/09/07	1	87.30	0	0.00	87.20	1	1,759	0.06%
2020/09/04	0	0.00	9	88.04	89.30	-9	1,773	-0.51%
2020/09/03	1	88.60	4	89.78	88.90	-3	1,773	-0.17%
2020/09/02	165	89.64	11	89.75	88.60	154	1,771	8.69%	大買/鉅額交易
2020/09/01	58	90.88	21	90.44	90.00	37	1,759	2.10%
2020/08/28	1	88.00	1	88.60	88.30	0	1,740	0.00%
2020/08/27	0	0.00	2	88.30	87.30	-2	1,739	-0.11%
2020/08/26	1	87.70	7	87.36	86.60	-6	1,742	-0.34%
2020/08/25	2	86.50	3	86.07	87.50	-1	1,736	-0.06%
2020/08/24	9	82.28	6	82.43	83.40	3	1,727	0.17%
2020/08/20	2	82.55	9	80.43	80.80	-7	1,722	-0.41%
2020/08/19	10	88.00	15	87.29	87.00	-5	1,761	-0.28%
2020/08/18	0	0.00	11	89.35	89.70	-11	1,784	-0.62%
2020/08/17	32	90.80	10	90.57	90.70	22	1,782	1.23%
2020/08/14	0	0.00	3	87.60	87.50	-3	1,784	-0.17%
2020/08/12	2	88.10	6	87.65	88.20	-4	1,803	-0.22%
2020/08/11	0	0.00	6	88.22	88.30	-6	1,802	-0.33%
2020/08/10	0	0.00	1	90.00	89.90	-1	1,793	-0.06%
2020/08/07	6	92.67	81	92.95	92.20	-75	1,789	-4.19%
2020/08/06	12	94.24	15	94.99	94.90	-3	1,768	-0.17%
2020/08/05	6	96.08	0	0.00	95.50	6	1,756	0.34%
2020/08/03	0	0.00	4	93.85	93.80	-4	1,731	-0.23%
2020/07/31	5	93.92	1	93.80	93.80	4	1,725	0.23%
2020/07/30	3	94.93	14	94.24	94.30	-11	1,722	-0.64%
2020/07/29	80	93.12	5	91.54	92.80	75	1,712	4.38%
2020/07/28	93	95.99	175	92.47	90.20	-82	1,681	-4.88%	大賣/
2020/07/27	134	96.92	91	97.02	96.50	43	1,556	2.76%	大買/
2020/07/24	23	89.53	17	90.99	91.90	6	1,406	0.43%
2020/07/23	16	88.80	12	88.22	90.00	4	1,363	0.29%
2020/07/22	3	87.63	0	0.00	87.60	3	1,348	0.22%
2020/07/21	13	87.96	12	87.93	88.10	1	1,337	0.07%
2020/07/20	5	87.02	1	86.50	88.10	4	1,328	0.30%
2020/07/17	0	0.00	5	88.18	86.00	-5	1,316	-0.38%
2020/07/16	3	90.37	157	89.68	90.30	-154	1,298	-11.86%	大賣/鉅額交易
2020/07/15	32	94.95	27	94.41	91.80	5	1,282	0.39%
2020/07/14	9	94.00	36	94.32	93.80	-27	1,254	-2.15%
2020/07/13	55	93.34	5	93.10	97.00	50	1,238	4.04%
2020/07/10	105	89.83	21	91.06	90.70	84	1,196	7.02%	大買/
2020/07/09	35	90.95	12	91.05	94.00	23	1,137	2.02%
2020/07/08	1	86.80	33	86.30	87.00	-32	1,048	-3.05%
2020/07/07	82	85.65	151	86.40	85.20	-69	1,026	-6.72%	大賣/
2020/07/06	93	87.03	10	86.80	87.40	83	992	8.36%
2020/07/03	20	86.64	30	86.03	84.50	-10	962	-1.04%
2020/07/02	6	85.87	30	84.83	85.40	-24	938	-2.56%
2020/07/01	60	82.44	60	81.57	84.00	0	901	0.00%
2020/06/30	121	79.49	0	0.00	80.00	121	858	14.09%	大買/鉅額交易
2020/06/24	0	0.00	112	78.77	78.80	-112	841	-13.31%	大賣/鉅額交易
2020/06/23	133	78.85	20	78.01	79.00	113	836	13.51%	大買/鉅額交易
2020/06/22	20	76.60	20	76.78	76.60	0	817	0.00%
2020/06/18	0	0.00	20	75.60	75.50	-20	820	-2.44%
2020/06/17	0	0.00	40	74.72	74.70	-40	821	-4.87%
2020/06/15	60	75.00	0	0.00	74.70	60	827	7.25%
2020/06/11	0	0.00	1	77.70	74.50	-1	830	-0.12%
2020/06/09	2	79.95	15	79.39	79.20	-13	827	-1.57%
2020/06/08	1	80.30	7	79.43	81.40	-6	825	-0.73%
2020/06/05	2	79.00	0	0.00	79.00	2	815	0.25%
2020/06/04	2	78.20	24	79.06	78.30	-22	821	-2.68%
2020/06/02	0	0.00	11.2	78.92	78.70	-11.2	814	-1.37%
2020/06/01	17.1	78.77	0	0.00	79.50	17.1	805	2.12%
2020/05/29	0	0.00	2.1	77.10	77.10	-2.1	802	-0.26%
2020/05/28	19	78.64	19	78.73	77.50	0	800	0.00%
2020/05/27	11	78.35	81	79.16	78.40	-70	794	-8.81%
2020/05/26	120	80.66	55	80.76	78.10	65	783	8.30%	大買/
2020/05/25	33.1	79.13	20	79.68	80.50	13.1	713	1.83%
2020/05/22	0	0.00	2	75.70	76.20	-2	678	-0.29%
2020/05/21	0	0.00	8	76.98	76.50	-8	674	-1.19%
2020/05/20	95	75.19	0	0.00	75.80	95	658	14.43%
2020/05/18	0	0.00	1	73.00	73.30	-1	635	-0.16%
2020/05/13	0	0.00	5	73.90	73.90	-5	623	-0.80%
2020/05/08	5	77.60	0	0.00	75.50	5	614	0.81%
2020/05/06	0	0.00	1	76.20	75.00	-1	606	-0.16%
2020/05/05	2	75.25	0	0.00	75.30	2	605	0.33%
2020/05/04	20	74.52	10	74.10	74.10	10	605	1.65%
2020/04/30	0	0.00	10	75.30	75.90	-10	609	-1.64%
2020/04/29	32	76.81	0	0.00	76.00	32	614	5.21%
2020/04/27	0	0.00	1	71.40	70.90	-1	578	-0.17%
2020/04/17	3	71.13	23	72.11	68.50	-20	560	-3.57%
2020/04/16	28	69.41	7	69.30	69.00	21	549	3.82%
2020/04/15	10	65.30	10	65.40	65.70	0	527	0.00%
2020/04/08	5	61.50	17	61.96	62.00	-12	541	-2.22%
2020/04/07	14	61.80	4	61.80	61.70	10	545	1.83%
2020/04/06	5	59.04	3	59.60	61.30	2	544	0.37%
2020/03/24	12	52.00	12	52.42	52.30	0	590	0.00%
2020/03/19	0	0.00	1	46.15	46.50	-1	650	-0.15%
2020/03/17	0	0.00	124	51.91	50.70	-124	700	-17.70%	大賣/鉅額交易
2020/03/13	0	0.00	8	57.28	58.90	-8	757	-1.06%
2020/03/12	0	0.00	29	64.29	62.80	-29	757	-3.83%
2020/03/11	35	68.42	0	0.00	67.30	35	765	4.57%
2020/03/09	0	0.00	1	66.10	66.00	-1	838	-0.12%
2020/02/27	0	0.00	3	69.17	68.00	-3	1,125	-0.27%
2020/02/25	10	69.81	0	0.00	70.60	10	1,264	0.79%
2020/02/19	0	0.00	1	72.60	72.50	-1	1,565	-0.06%
2020/02/17	0	0.00	19	73.16	72.80	-19	1,574	-1.21%
2020/02/14	12	74.39	0	0.00	74.30	12	1,570	0.76%
2020/02/13	1	72.00	0	0.00	72.00	1	1,560	0.06%
2020/02/12	0	0.00	3	72.33	72.00	-3	1,569	-0.19%
2020/02/11	11	72.60	1	72.00	71.60	10	1,607	0.62%
2020/02/10	12	69.92	7	70.00	70.10	5	1,617	0.31%
2020/02/07	26	71.87	1	72.10	70.70	25	1,668	1.50%
2020/02/06	25	72.46	0	0.00	73.10	25	1,668	1.50%
2020/02/05	64	70.03	1	69.60	69.20	63	1,676	3.76%
2020/02/04	1	68.30	1	69.20	68.30	0	1,672	0.00%
2020/02/03	0	0.00	4	68.55	68.70	-4	1,665	-0.24%
2020/01/31	0	0.00	7	70.70	71.20	-7	1,653	-0.42%
2020/01/30	0	0.00	16	74.83	73.50	-16	1,667	-0.96%
2020/01/20	0	0.00	3	81.67	81.60	-3	1,676	-0.18%
2020/01/17	1	82.60	20	82.98	81.80	-19	1,705	-1.11%
2020/01/16	10	82.00	12	81.71	81.90	-2	1,780	-0.11%
2020/01/15	22	81.36	45	81.96	81.30	-23	1,791	-1.28%
2020/01/14	52	83.04	16	82.61	83.00	36	1,791	2.01%
2020/01/13	6	80.88	0	0.00	81.10	6	1,779	0.34%
2020/01/10	0	0.00	59	80.35	79.50	-59	1,791	-3.29%
2020/01/09	61	80.30	2	80.65	80.00	59	1,785	3.31%
2020/01/08	6	77.17	0	0.00	78.10	6	1,798	0.33%
2020/01/07	0	0.00	7	76.19	77.00	-7	1,803	-0.39%
2020/01/06	0	0.00	15	78.03	77.50	-15	1,811	-0.83%
2019/12/31	0	0.00	1	81.80	81.50	-1	1,861	-0.05%
2019/12/30	1	83.00	14	82.41	82.10	-13	1,853	-0.70%
2019/12/27	14	85.14	27	84.77	83.00	-13	1,844	-0.70%
2019/12/26	47	82.97	2	83.10	83.30	45	1,809	2.49%
2019/12/24	0	0.00	11	81.62	81.40	-11	1,799	-0.61%
2019/12/23	1	81.90	2	82.65	81.90	-1	1,794	-0.06%
2019/12/20	0	0.00	11	83.17	82.80	-11	1,787	-0.62%
2019/12/19	10	83.98	13	83.29	84.00	-3	1,781	-0.17%
2019/12/18	0	0.00	84	85.59	83.80	-84	1,769	-4.75%
2019/12/17	98	86.38	1	86.40	87.00	97	1,743	5.56%
2019/12/16	9	84.31	28	83.66	84.20	-19	1,704	-1.11%
2019/12/13	1	83.80	119	83.76	83.80	-118	1,697	-6.95%	大賣/鉅額交易
2019/12/12	106	85.48	13	84.65	84.40	93	1,672	5.56%	大買/
2019/12/11	46	83.18	28	81.55	84.00	18	1,633	1.10%
2019/12/10	10	82.13	7	82.37	82.00	3	1,596	0.19%
2019/12/09	0	0.00	5	84.88	83.70	-5	1,565	-0.32%
2019/12/06	8	86.06	16	86.04	85.50	-8	1,550	-0.52%
2019/12/05	29	86.26	7.1	85.78	84.70	22	1,529	1.44%
2019/12/04	14	84.40	18	83.83	82.80	-4	1,454	-0.28%
2019/12/03	8	84.99	17	84.24	83.90	-9	1,443	-0.62%
2019/12/02	8	81.90	79.1	82.39	84.30	-71.1	1,422	-5.00%
2019/11/29	106.1	86.69	21	86.46	85.80	85.1	1,389	6.12%	大買/
2019/11/28	2.1	85.19	7	85.04	84.70	-5	1,347	-0.37%
2019/11/27	10.1	88.21	22	87.20	86.60	-12	1,323	-0.90%
2019/11/26	42	89.17	55	90.21	86.60	-13	1,281	-1.01%
2019/11/25	2	87.65	99	87.70	88.20	-97	1,149	-8.44%
2019/11/22	99	86.72	53	85.37	88.20	46	1,109	4.15%
2019/11/21	99	83.61	27	82.27	84.00	72	1,005	7.16%
2019/11/20	4	80.30	33	80.28	79.40	-29	869	-3.34%
2019/11/19	24	80.52	21	80.92	79.80	3	846	0.35%
2019/11/18	36	78.59	4	78.68	79.00	32	744	4.30%
2019/11/15	10	73.60	6	73.97	73.70	4	698	0.57%
2019/11/14	12	74.40	1	73.20	74.00	11	695	1.58%
2019/11/13	0	0.00	3	72.60	72.50	-3	687	-0.44%
2019/11/11	0	0.00	9	71.51	71.00	-9	690	-1.30%
2019/11/08	0	0.00	5	72.64	73.80	-5	680	-0.73%
2019/11/07	1	76.50	78	76.82	75.50	-77	640	-12.02%
2019/11/06	74	79.91	2	80.30	78.00	72	628	11.45%
2019/11/05	45	76.46	1	75.10	76.90	44	574	7.65%
2019/11/04	9	76.09	9	76.90	75.00	0	571	0.00%
2019/11/01	0	0.00	3	75.00	75.00	-3	557	-0.54%
2019/10/30	3	76.00	0	0.00	74.50	3	562	0.53%
2019/10/29	0	0.00	50	75.23	75.20	-50	559	-8.94%
2019/10/28	22	78.86	34	79.28	78.20	-12	547	-2.19%
2019/10/25	2	79.05	48	79.05	78.70	-46	538	-8.55%
2019/10/24	71	80.28	11	79.87	78.70	60	508	11.81%
2019/10/23	9	74.23	25.1	74.54	74.90	-16.1	433	-3.71%
2019/10/22	53	73.61	0	0.00	73.10	53	424	12.50%
2019/10/21	0	0.00	3	72.40	72.70	-3	431	-0.70%
2019/10/18	5.1	74.02	0	0.00	74.20	5.1	448	1.13%
2019/10/16	1.1	75.82	0	0.00	72.30	1.1	430	0.24%
2019/10/09	3	73.43	14	73.04	72.60	-11	380	-2.89%
2019/10/08	13	74.43	0	0.00	74.80	13	358	3.62%
2019/09/27	0	0.00	1	67.50	67.10	-1	343	-0.29%
2019/09/24	0	0.00	1	68.90	68.90	-1	356	-0.28%
2019/09/23	1	68.40	0	0.00	68.40	1	353	0.28%
2019/09/20	0	0.00	1	68.10	68.30	-1	353	-0.28%
2019/09/18	0	0.00	1	68.70	69.00	-1	354	-0.28%
2019/09/17	3	68.30	0	0.00	68.30	3	350	0.85%
2019/09/04	10	68.60	10	68.90	69.40	0	333	0.00%
2019/09/02	1	68.00	0	0.00	68.00	1	324	0.31%
2019/08/27	0	0.00	1	65.60	65.30	-1	324	-0.31%
2019/08/26	1	65.80	0	0.00	65.40	1	322	0.31%
2019/08/15	0	0.00	1	65.30	66.50	-1	317	-0.32%
2019/08/14	1	66.80	0	0.00	67.00	1	312	0.32%
2019/08/06	0	0.00	2	66.90	67.10	-2	317	-0.63%
2019/08/02	0	0.00	1	68.30	68.20	-1	336	-0.30%
2019/07/30	0	0.00	74	75.98	76.40	-74	324	-22.84%
2019/07/29	14	79.81	1	79.30	79.80	13	313	4.14%
2019/07/25	0	0.00	1	77.40	77.80	-1	311	-0.32%
2019/07/24	0	0.00	2	75.90	76.00	-2	306	-0.65%
2019/07/23	1	78.10	31	75.70	74.80	-30	307	-9.77%
2019/07/22	37	76.39	0	0.00	76.60	37	300	12.30%
2019/07/19	0	0.00	3	72.23	72.70	-3	278	-1.08%
2019/07/16	0	0.00	4	71.90	71.60	-4	297	-1.34%
2019/07/15	0	0.00	1	72.00	72.20	-1	306	-0.33%
2019/07/11	31	72.82	0	0.00	72.80	31	322	9.61%
2019/07/10	8	72.00	9	71.63	71.90	-1	322	-0.31%
2019/07/09	1	71.40	6	71.20	71.20	-5	323	-1.54%
2019/07/08	8	70.89	3	71.03	71.00	5	328	1.52%
2019/07/05	0	0.00	38	69.79	70.00	-38	326	-11.64%
2019/07/04	55	70.67	8	70.50	72.00	47	322	14.59%
2019/07/01	38	67.47	8	67.35	68.90	30	354	8.47%
2019/06/27	10	66.50	11	65.76	65.90	-1	371	-0.27%
2019/06/19	0	0.00	1	63.50	63.80	-1	420	-0.24%
2019/06/10	10	63.35	11	63.57	64.00	-1	520	-0.19%
2019/06/06	1	62.70	9	62.09	62.00	-8	522	-1.53%
2019/06/05	2	65.00	13	64.56	63.50	-11	523	-2.10%
2019/06/04	23	63.95	0	0.00	64.40	23	527	4.36%
2019/05/30	1	62.00	0	0.00	62.00	1	556	0.18%
2019/05/28	0	0.00	3	61.40	61.70	-3	565	-0.53%
2019/05/22	2	66.80	0	0.00	67.30	2	569	0.35%
2019/05/16	0	0.00	2	67.00	68.00	-2	574	-0.35%
2019/05/15	1	68.40	1	68.40	67.40	0	572	0.00%
2019/05/14	13	63.81	10	64.28	65.80	3	569	0.53%
2019/05/13	2	62.75	2	62.90	65.00	0	562	0.00%
2019/05/10	0	0.00	4	68.98	69.00	-4	549	-0.73%
2019/05/09	0	0.00	9	71.31	71.60	-9	542	-1.66%
2019/05/08	0	0.00	11	75.76	75.80	-11	535	-2.06%
2019/05/07	27	77.34	0	0.00	77.40	27	533	5.07%
2019/05/06	0	0.00	17	75.36	75.10	-17	533	-3.19%
2019/05/03	8	78.83	0	0.00	77.80	8	537	1.49%
2019/05/02	5	75.94	0	0.00	75.40	5	534	0.94%
2019/04/29	0	0.00	2	73.60	73.50	-2	548	-0.36%
2019/04/26	1	77.80	20	76.33	75.80	-19	555	-3.42%
2019/04/25	23	77.93	0	0.00	78.00	23	561	4.10%
2019/04/22	9	80.11	31	79.94	79.60	-22	575	-3.83%
2019/04/19	4	79.18	2	78.40	79.00	2	555	0.36%
2019/04/18	0	0.00	11	78.75	77.00	-11	545	-2.02%
2019/04/17	12	78.78	0	0.00	79.00	12	536	2.24%
2019/04/15	8	76.53	8	77.05	77.40	0	524	0.00%
2019/04/12	0	0.00	2	77.95	75.00	-2	519	-0.39%
2019/04/11	1	79.70	2	78.50	78.20	-1	510	-0.20%
2019/04/10	2	79.60	2	79.10	79.60	0	506	0.00%
2019/04/09	11	81.15	11	81.01	79.50	0	502	0.00%
2019/04/08	31	78.79	10	80.15	79.60	21	480	4.37%
2019/04/03	0	0.00	7	78.91	78.00	-7	462	-1.51%
2019/04/02	8	79.78	19	78.57	79.80	-11	450	-2.44%
2019/04/01	18	77.74	12	77.00	79.20	6	434	1.38%
2019/03/29	0	0.00	15	77.54	76.40	-15	424	-3.53%
2019/03/28	28	77.86	1	77.40	77.30	27	416	6.49%
2019/03/27	1	76.90	0	0.00	76.50	1	409	0.24%
2019/03/25	0	0.00	14	75.54	75.20	-14	401	-3.49%
2019/03/22	21	78.22	9	78.83	78.80	12	390	3.07%
2019/03/21	0	0.00	3	75.67	76.00	-3	371	-0.81%
2019/03/20	0	0.00	3	76.00	77.00	-3	374	-0.80%
2019/03/19	3	77.00	0	0.00	76.70	3	371	0.81%
2019/03/18	3	76.80	198	76.97	78.10	-195	361	-53.97%	大賣/鉅額交易
2019/03/15	197	77.76	12	73.90	79.30	185	338	54.63%	大買/鉅額交易
2019/03/14	0	0.00	11	74.17	73.60	-11	308	-3.57%
2019/03/13	2	74.00	2	74.00	73.50	0	307	0.00%
2019/03/11	4	70.10	3	70.40	70.60	1	304	0.33%
2019/03/08	4	68.68	8	69.30	70.30	-4	312	-1.28%
2019/03/07	8	72.71	19	71.37	71.50	-11	318	-3.46%
2019/03/06	21	72.91	0	0.00	73.00	21	330	6.35%
2019/03/05	5	68.60	0	0.00	68.60	5	312	1.60%
2019/03/04	14	67.63	14	67.29	68.70	0	312	0.00%
2019/02/27	1	65.20	0	0.00	66.00	1	310	0.32%
2019/02/26	0	0.00	1	68.10	66.00	-1	310	-0.32%
2019/02/25	5	68.10	1	67.80	67.80	4	311	1.28%
2019/02/22	6	68.78	0	0.00	68.10	6	312	1.92%
2019/02/21	10	67.84	2	67.60	69.60	8	310	2.58%
2019/02/20	2	67.65	0	0.00	67.10	2	308	0.65%
2019/02/13	2	67.00	0	0.00	67.40	2	296	0.67%
2019/02/11	0	0.00	113	67.36	66.50	-113	292	-38.67%	大賣/鉅額交易
2019/01/21	6	65.00	6	65.07	66.00	0	265	0.00%
2019/01/17	57	62.29	8	62.13	60.00	49	248	19.70%
2019/01/14	74	59.82	10	57.94	61.20	64	234	27.29%
2018/12/26	10	56.30	0	0.00	55.90	10	251	3.97%
2018/12/03	13	61.63	13	61.86	61.90	0	226	0.00%
2018/11/01	0	0.00	8	41.81	42.60	-8	155	-5.14%
2018/10/30	6	40.38	4	40.30	40.70	2	150	1.33%
2018/09/05	0	0.00	1	66.30	66.40	-1	158	-0.63%
2018/09/03	2	67.00	3	66.50	66.50	-1	165	-0.60%
2018/08/31	2	67.10	2	67.80	67.00	0	171	0.00%
2018/08/29	0	0.00	2	69.00	67.90	-2	187	-1.06%
2018/08/23	0	0.00	3	67.10	67.20	-3	196	-1.52%
2018/08/22	2	66.00	0	0.00	66.00	2	197	1.01%
2018/08/20	2	66.10	0	0.00	66.30	2	200	1.00%
2018/08/17	2	66.30	2	67.00	66.90	0	201	0.00%
2018/08/10	0	0.00	3	70.70	70.00	-3	203	-1.47%
2018/08/01	0	0.00	2	73.45	72.30	-2	228	-0.87%
2018/07/27	2	71.60	0	0.00	72.00	2	245	0.82%
2018/07/16	10	76.05	2	76.85	74.20	8	248	3.22%
2018/06/06	1	76.00	0	0.00	76.70	1	228	0.44%
2018/05/08	0	0.00	17	76.68	75.40	-17	233	-7.29%
2018/05/07	12	77.63	12	76.43	75.80	0	235	0.00%
2018/05/04	0	0.00	12	74.75	75.20	-12	236	-5.08%
2018/05/03	0	0.00	11	71.95	72.00	-11	234	-4.69%
2018/04/30	0	0.00	13	71.02	70.80	-13	262	-4.95%
2018/04/27	0	0.00	43	70.62	70.50	-43	269	-15.98%
2018/04/26	0	0.00	2	73.00	71.30	-2	280	-0.71%
2018/04/25	0	0.00	14	71.99	71.70	-14	315	-4.44%
2018/04/24	0	0.00	20	72.00	71.60	-20	319	-6.25%
2018/04/03	1	77.50	0	0.00	77.80	1	357	0.28%
2018/03/30	2	77.60	0	0.00	77.10	2	418	0.48%
2018/03/29	1	77.80	6	77.55	77.50	-5	431	-1.16%
2018/03/28	1	77.80	0	0.00	77.50	1	440	0.23%
2018/03/27	16	78.96	0	0.00	78.90	16	467	3.43%
2018/03/19	0	0.00	0.1	80.50	79.90	-0.1	534	-0.01%
2018/03/16	13.1	80.87	3	80.33	80.70	10.1	554	1.81%
2018/03/09	0	0.00	1	75.90	76.50	-1	562	-0.18%
2018/03/08	0	0.00	3	76.63	76.00	-3	565	-0.53%
2018/03/07	0	0.00	2	75.90	75.80	-2	565	-0.35%
2018/02/27	0	0.00	4	77.00	77.00	-4	585	-0.68%
2018/02/26	5	77.58	0	0.00	77.00	5	595	0.84%
2018/02/23	2	78.50	0	0.00	77.90	2	599	0.33%
2018/02/12	0	0.00	1	75.60	75.00	-1	605	-0.17%
2018/02/09	0	0.00	3	74.33	75.00	-3	607	-0.49%
2018/02/08	6	78.67	41	77.37	76.80	-35	604	-5.79%
2018/02/07	16	76.47	28	76.13	75.80	-12	598	-2.01%
2018/02/06	5	76.48	0	0.00	75.80	5	596	0.84%
2018/02/05	30	78.64	3	75.53	79.80	27	591	4.56%
2018/02/02	0	0.00	13	78.82	78.50	-13	589	-2.20%
2018/02/01	0	0.00	7	79.11	79.80	-7	591	-1.18%
2018/01/31	21	79.77	0	0.00	79.60	21	589	3.56%
2018/01/30	14	77.94	0	0.00	79.30	14	587	2.38%
2018/01/29	1	79.10	17	76.99	77.00	-16	585	-2.73%
2018/01/26	13	78.58	8	79.01	78.40	5	581	0.86%
2018/01/25	9	81.60	7	81.10	79.80	2	577	0.35%
2018/01/24	0	0.00	65	78.73	79.70	-65	567	-11.45%
2018/01/23	1	82.00	0	0.00	81.60	1	556	0.18%
2018/01/22	2	81.80	99	82.17	81.80	-97	553	-17.53%
2018/01/19	4	89.03	12	86.41	85.00	-8	558	-1.43%
2018/01/18	32	84.21	0	0.00	84.00	32	533	6.00%
2018/01/17	11	84.16	0	0.00	83.70	11	541	2.03%
2018/01/15	1	82.80	0	0.00	83.00	1	555	0.18%
2018/01/12	31	83.07	0	0.00	83.50	31	563	5.50%
2018/01/11	15	83.25	0	0.00	82.70	15	565	2.65%
2018/01/08	4	82.75	6	81.53	82.40	-2	557	-0.36%
2018/01/05	37	82.49	0	0.00	80.70	37	552	6.69%
2018/01/04	11	80.47	3	79.93	80.50	8	544	1.47%
2018/01/03	0	0.00	1	79.90	80.10	-1	542	-0.18%
2018/01/02	0	0.00	28	78.75	79.40	-28	543	-5.15%