信邦 (3023)-群益金鼎券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
281.0
漲跌
▼4.5
漲幅
-1.58%
成交量
465張
產業
上市電子零組件類股
579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

信邦 (3023)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
2024/04/30	0	0.00	1	282.50	281.00	-1	926	-0.11%
2024/04/29	1	283.50	1	284.50	285.50	0	932	0.00%
2024/04/26	1	280.50	1	280.00	282.00	0	936	0.00%
2024/04/25	1	283.00	1	283.04	280.00	0	938	0.00%
2024/04/24	1	282.07	0.1	284.18	283.50	0.9	941	0.10%
2024/04/23	0.3	286.28	2	285.00	285.00	-1.7	954	-0.18%
2024/04/22	27	274.91	0	0.00	278.50	27	955	2.83%
2024/04/19	0.1	280.81	3.3	281.68	279.00	-3.2	956	-0.33%
2024/04/18	2	273.25	0	0.00	275.00	2	926	0.22%
2024/04/16	0	0.00	31	271.58	271.00	-31	918	-3.37%
2024/04/15	1.1	275.05	0	0.00	273.00	1.1	902	0.12%
2024/04/12	1	277.00	1	279.00	278.50	0	902	0.00%
2024/04/11	0.1	278.00	1	275.50	275.50	-0.9	903	-0.10%
2024/04/10	0	0.00	3	282.17	282.00	-3	906	-0.33%
2024/04/09	0	0.00	1	281.01	284.00	-1	922	-0.10%
2024/04/08	2	283.49	1	280.00	281.00	1	919	0.11%
2024/04/03	0	288.00	0	0.00	283.00	0	916	0.00%
2024/04/02	2	286.74	2.1	286.72	286.00	0	907	0.00%
2024/04/01	0	284.00	0.1	279.00	283.00	-0.1	891	-0.01%
2024/03/29	0	275.50	1	278.00	276.00	-1	876	-0.11%
2024/03/28	4.1	277.52	6	278.67	280.00	-1.9	872	-0.21%
2024/03/27	6	273.92	0	0.00	272.50	6	866	0.69%
2024/03/26	2	278.49	3	284.33	278.50	-1	858	-0.12%
2024/03/25	2.1	280.21	0.6	277.86	280.00	1.4	841	0.17%
2024/03/22	6.3	275.50	1	277.50	278.00	5.3	837	0.63%
2024/03/21	50	273.71	2.2	275.00	275.00	47.8	828	5.77%
2024/03/20	29	259.69	0	0.00	261.50	29	817	3.55%
2024/03/19	0	262.50	1	262.00	261.00	-1	834	-0.12%
2024/03/18	1	265.49	1	264.00	262.00	0	829	0.01%
2024/03/15	1	266.99	0	0.00	265.00	1	836	0.12%
2024/03/14	0.2	267.00	7	267.21	267.00	-6.8	844	-0.80%
2024/03/12	0	272.50	0	0.00	268.50	0	849	0.00%
2024/03/11	3	268.50	0.9	269.00	268.50	2.1	849	0.24%
2024/03/08	2	266.25	0	267.00	266.50	2	848	0.23%
2024/03/07	0	261.79	0.1	262.73	261.50	-0.1	842	-0.01%
2024/03/06	0.1	265.11	1	264.97	264.50	-1	834	-0.12%
2024/03/05	1.1	265.23	0	0.00	265.50	1.1	839	0.13%
2024/03/04	0	269.00	0	0.00	268.00	0	841	0.00%
2024/03/01	3	262.01	2.4	262.77	266.00	0.6	821	0.08%
2024/02/29	1.2	257.18	0	0.00	258.50	1.2	808	0.15%
2024/02/27	107	256.14	1	259.00	255.00	106	781	13.56%	大買/鉅額交易
2024/02/26	2.2	257.38	0	0.00	257.50	2.2	773	0.29%
2024/02/23	3	257.17	0	0.00	257.00	3	768	0.39%
2024/02/22	2.1	256.00	4	255.25	255.50	-1.9	773	-0.24%
2024/02/21	0	258.00	0	0.00	258.00	0	770	0.00%
2024/02/20	3	255.68	0	0.00	255.50	3	773	0.39%
2024/02/19	0	259.00	0	0.00	259.00	0	779	0.00%
2024/02/16	4	258.50	1	258.00	258.00	3	780	0.39%
2024/02/15	1.1	256.56	16	256.53	256.50	-14.9	772	-1.93%
2024/02/05	0	260.00	4.1	256.51	256.50	-4	768	-0.53%
2024/02/02	0	263.00	0	0.00	260.50	0	758	0.00%
2024/02/01	1	257.50	0	0.00	259.00	1	754	0.13%
2024/01/31	0.2	256.50	1	256.50	257.50	-0.9	752	-0.11%
2024/01/30	0.2	260.00	1	258.50	259.00	-0.8	755	-0.11%
2024/01/29	1	262.00	0	0.00	262.50	1	751	0.13%
2024/01/26	2	263.75	2	263.50	263.00	0	760	0.00%
2024/01/25	3	267.17	0	0.00	264.50	3	772	0.39%
2024/01/19	0	0.00	2	270.25	270.50	-2	786	-0.25%
2024/01/17	1	265.49	0	0.00	265.00	1	789	0.13%
2024/01/16	0	0.00	1	273.00	270.50	-1	770	-0.13%
2024/01/15	1	274.51	0	0.00	276.00	1	756	0.13%
2024/01/11	0	0.00	10	275.30	277.00	-10	750	-1.33%
2024/01/10	0	276.00	0	0.00	276.00	0	752	0.00%
2024/01/09	0	0.00	1	278.00	276.50	-1	755	-0.13%
2024/01/08	2	281.25	0	0.00	278.50	2	755	0.26%
2024/01/03	5	284.40	0	0.00	285.00	5	742	0.67%
2024/01/02	28	300.00	0	0.00	300.00	28	722	3.87%
2023/12/29	0	0.00	1	299.00	299.00	-1	726	-0.14%
2023/12/28	1	298.00	5	300.00	300.50	-4	723	-0.55%
2023/12/26	0	0.00	1	295.00	294.50	-1	726	-0.14%
2023/12/25	1	296.00	0	0.00	295.50	1	734	0.14%
2023/12/22	121	294.86	0	0.00	295.00	121	745	16.23%	大買/鉅額交易
2023/12/21	0	0.00	8	293.50	294.00	-8	740	-1.08%
2023/12/18	0	0.00	1	298.50	290.00	-1	729	-0.13%
2023/12/15	2	298.50	80	300.81	301.00	-78	728	-10.71%
2023/12/14	0	296.00	80	296.47	294.50	-80	712	-11.22%
2023/12/13	0	299.50	0	0.00	298.50	0	690	0.00%
2023/12/12	0	0.00	70	293.93	295.50	-70	685	-10.21%
2023/12/11	0	296.00	12	291.70	296.50	-12	676	-1.77%
2023/12/08	1	290.00	69	288.96	290.00	-68	662	-10.26%
2023/12/07	0	0.00	1.7	286.00	286.00	-1.7	648	-0.27%
2023/12/05	100	289.43	0	0.00	287.50	100	639	15.64%
2023/12/04	1	287.50	0	0.00	287.50	1	632	0.16%
2023/12/01	0	291.50	0	0.00	291.50	0	630	0.00%
2023/11/30	20	288.00	0	0.00	286.50	20	617	3.24%
2023/11/29	3	288.00	1	289.00	288.50	2	606	0.33%
2023/11/28	1	277.50	0	0.00	281.50	1	592	0.17%
2023/11/27	54	278.49	0	0.00	275.50	54	591	9.13%
2023/11/24	10	279.50	1	280.00	279.50	9	586	1.54%
2023/11/22	1	278.00	0	0.00	278.50	1	577	0.17%
2023/11/20	2	273.50	0	0.00	273.00	2	563	0.36%
2023/11/17	76	276.63	0	0.00	276.50	76	560	13.57%
2023/11/16	60	274.25	4	277.25	276.50	56	551	10.15%
2023/11/15	1.7	282.21	0	0.00	277.50	1.7	539	0.31%
2023/11/13	6	280.08	6	278.58	279.00	0	534	0.00%
2023/11/09	0	0.00	1	289.50	285.00	-1	534	-0.18%
2023/11/08	6	287.25	0	0.00	288.00	6	531	1.13%
2023/11/07	100	289.18	0	0.00	289.50	100	524	19.08%
2023/11/06	5	284.80	0	287.00	286.50	5	513	0.97%
2023/11/02	14	272.39	0	0.00	272.50	14	497	2.81%
2023/11/01	6	274.17	59	272.07	271.00	-53	491	-10.78%
2023/10/31	4	281.49	0	0.00	277.00	4	485	0.83%
2023/10/30	2	285.50	0	0.00	286.00	2	498	0.40%
2023/10/27	3	292.83	0	0.00	289.00	3	516	0.58%
2023/10/26	7	296.29	0	0.00	294.00	7	527	1.33%
2023/10/25	1	305.51	0	0.00	304.00	1	530	0.19%
2023/10/24	1	305.00	0	0.00	308.50	1	535	0.19%
2023/10/20	3	309.17	0	0.00	310.50	3	590	0.51%
2023/10/19	2	316.75	0	0.00	315.50	2	602	0.33%
2023/10/18	0	0.00	4	327.25	322.00	-4	647	-0.62%
2023/10/17	0	328.00	2	327.27	327.00	-2	680	-0.29%
2023/10/16	1	323.00	0	0.00	325.00	1	724	0.14%
2023/10/12	0	0.00	1	323.00	326.00	-1	740	-0.13%
2023/10/11	1	328.00	0	0.00	323.00	1	740	0.14%
2023/10/06	0	0.00	1	328.00	326.50	-1	736	-0.14%
2023/10/05	0	0.00	2	328.00	327.50	-2	729	-0.27%
2023/10/03	0	0.00	1	327.00	325.00	-1	731	-0.14%
2023/10/02	3	322.50	54	322.88	323.50	-51	731	-6.97%
2023/09/28	0	323.50	0	0.00	323.50	0	730	0.00%
2023/09/27	0	320.50	2	324.50	320.00	-2	732	-0.27%
2023/09/25	4	306.00	0	0.00	311.00	4	724	0.55%
2023/09/21	50	304.22	0	307.00	305.50	50	724	6.90%
2023/09/20	13	299.85	1	300.50	301.00	12	720	1.67%
2023/09/19	1	307.00	0	0.00	307.50	1	710	0.14%
2023/09/18	4	309.38	1	310.00	308.00	3	721	0.42%
2023/09/15	2	314.00	0	0.00	314.00	2	728	0.28%
2023/09/13	1	316.50	0	0.00	316.50	1	731	0.14%
2023/09/11	1	315.00	1	319.00	316.00	0	740	0.00%
2023/09/08	1	322.00	0	0.00	321.50	1	737	0.14%
2023/09/07	1	320.00	0	0.00	320.50	1	738	0.14%
2023/09/06	5	324.30	0	0.00	321.00	5	737	0.68%
2023/09/04	2	316.50	0	0.00	320.00	2	747	0.27%
2023/08/30	7	319.14	0	0.00	318.00	7	751	0.93%
2023/08/29	1	317.00	0	0.00	317.00	1	758	0.13%
2023/08/21	4	324.50	0	0.00	321.50	4	778	0.51%
2023/08/17	0	327.00	0	0.00	323.50	0	774	0.00%
2023/08/16	0	0.00	1	321.00	321.00	-1	776	-0.13%
2023/08/15	2	318.28	0	0.00	320.00	2	776	0.26%
2023/08/14	0	0.00	5.1	319.96	320.00	-5.1	772	-0.66%
2023/08/11	0	318.50	0	0.00	321.00	0	774	0.00%
2023/08/10	3	319.17	0	0.00	314.00	3	775	0.39%
2023/08/09	0	328.50	1	325.00	326.00	-1	777	-0.12%
2023/08/08	1	327.00	0	0.00	329.00	1	774	0.13%
2023/08/02	8	318.69	0	0.00	317.50	8	743	1.08%
2023/08/01	14	326.01	0	0.00	326.00	14	720	1.95%
2023/07/31	0	340.00	1	340.00	336.50	-1	703	-0.14%
2023/07/28	0	0.00	1	337.00	337.00	-1	700	-0.14%
2023/07/27	0	0.00	1	330.00	334.50	-1	692	-0.14%
2023/07/26	9.5	329.49	1	332.00	330.00	8.5	683	1.25%
2023/07/25	1.1	350.70	4	349.38	347.50	-2.9	636	-0.46%
2023/07/24	0	349.75	2	350.75	349.50	-2	625	-0.32%
2023/07/21	0	0.00	17	348.50	349.00	-17	614	-2.77%
2023/07/20	3.2	337.54	6	334.92	334.50	-2.8	575	-0.48%
2023/07/19	18.6	338.52	0.1	340.00	333.00	18.5	549	3.37%
2023/07/18	8	363.00	1	362.00	362.00	7	505	1.39%
2023/07/17	3	371.17	0	0.00	370.00	3	489	0.61%
2023/07/14	4	373.75	3	377.83	372.00	1	484	0.21%
2023/07/13	0	0.00	10	376.90	377.00	-10	482	-2.07%
2023/07/11	0	0.00	1	371.00	373.50	-1	480	-0.21%
2023/07/10	2	371.75	10	377.00	377.00	-8	486	-1.64%
2023/07/07	0	0.00	2	369.25	369.00	-2	485	-0.41%
2023/07/06	2	370.50	5	371.60	371.50	-3	485	-0.62%
2023/07/05	6	377.00	15	379.57	371.50	-9	480	-1.87%
2023/07/04	0	367.00	0	0.00	368.50	0	478	0.00%
2023/06/30	0	0.00	1	369.50	369.50	-1	502	-0.20%
2023/06/28	2	367.50	0	0.00	366.00	2	542	0.37%
2023/06/27	1	370.50	0	0.00	368.00	1	544	0.18%
2023/06/26	0	0.00	9	375.33	373.50	-9	545	-1.65%
2023/06/21	1	367.00	0	0.00	367.00	1	535	0.19%
2023/06/19	1	375.50	10	373.40	374.00	-9	526	-1.71%
2023/06/16	2	366.25	1	364.50	366.50	1	521	0.19%
2023/06/15	2	361.26	6	364.67	367.50	-4	517	-0.77%
2023/06/14	0	0.00	3	357.50	357.50	-3	515	-0.58%
2023/06/13	2	353.00	0	0.00	358.50	2	518	0.39%
2023/06/12	4	352.50	0	0.00	352.50	4	516	0.77%
2023/06/09	2	350.50	1	348.00	350.00	1	521	0.19%
2023/06/08	2	353.50	3	347.00	347.00	-1	520	-0.19%
2023/06/07	0	356.50	0	0.00	356.50	0	518	0.00%
2023/06/06	0	0.00	1	358.00	359.50	-1	531	-0.19%
2023/06/02	0	353.50	0	0.00	352.00	0	526	0.00%
2023/06/01	0	0.00	184	355.45	355.50	-184	518	-35.47%	大賣/鉅額交易
2023/05/30	0	359.00	16	359.47	361.50	-16	517	-3.09%
2023/05/29	1	358.00	0	0.00	358.00	1	521	0.19%
2023/05/26	0	0.00	8	349.50	350.00	-8	531	-1.51%
2023/05/22	0	0.00	0	352.00	350.50	0	538	0.00%
2023/05/19	0	353.00	0	0.00	352.00	0	544	0.00%
2023/05/17	0	0.00	15	356.73	356.50	-15	553	-2.71%
2023/05/16	0	0.00	1	355.00	357.00	-1	558	-0.18%
2023/05/15	1	351.00	2	354.00	352.50	-1	561	-0.18%
2023/05/12	0	0.00	11	351.14	351.00	-11	561	-1.96%
2023/05/10	0	0.00	7	348.07	351.00	-7	573	-1.22%
2023/05/08	0	0.00	1	348.00	348.50	-1	620	-0.16%
2023/05/05	0	347.00	0	0.00	348.00	0	645	0.00%
2023/05/04	0	0.00	2	357.25	351.00	-2	640	-0.31%
2023/05/03	0	0.00	3	342.17	345.00	-3	628	-0.48%
2023/04/28	25	339.42	0	0.00	340.00	25	636	3.93%
2023/04/27	0	0.00	1	337.00	337.50	-1	635	-0.16%
2023/04/26	0	0.00	2	337.00	336.50	-2	633	-0.32%
2023/04/25	0	0.00	1	349.00	339.50	-1	626	-0.16%
2023/04/24	2	344.75	6	344.25	347.50	-4	624	-0.64%
2023/04/21	0	0.00	3	338.00	340.00	-3	617	-0.49%
2023/04/20	0	0.00	5	334.20	331.00	-5	608	-0.82%
2023/04/19	0	0.00	75	333.34	333.50	-75	614	-12.22%
2023/04/18	0	0.00	1	336.00	338.00	-1	611	-0.16%
2023/04/17	1	338.50	0	0.00	336.00	1	614	0.16%
2023/04/14	5	334.29	0	0.00	336.00	5	614	0.82%
2023/04/13	0	0.00	1	331.50	331.50	-1	611	-0.16%
2023/04/12	0	0.00	1.2	344.83	345.00	-1.2	603	-0.20%
2023/04/10	1	336.50	0	0.00	337.50	1	596	0.17%
2023/04/07	0	337.00	0	340.00	337.50	0	595	0.00%
2023/04/06	0	329.00	0	0.00	335.00	0	587	0.00%
2023/03/31	18	341.22	4	342.37	342.00	14	567	2.47%
2023/03/30	2	342.75	1	339.50	340.50	1	561	0.18%
2023/03/29	0	324.00	1	323.98	324.50	-1	529	-0.19%
2023/03/28	0	0.00	1	315.50	314.50	-1	523	-0.19%
2023/03/27	0	314.50	1	315.50	315.50	-1	523	-0.19%
2023/03/24	0	314.00	1	315.49	314.00	-1	526	-0.19%
2023/03/21	0	305.00	0	0.00	305.00	0	534	0.00%
2023/03/16	0	0.00	100	296.34	294.50	-100	537	-18.62%
2023/03/15	0	298.50	0	0.00	297.50	0	536	0.00%
2023/03/07	0	298.50	1	298.50	300.50	-1	535	-0.19%
2023/03/06	1	300.00	0	0.00	298.50	1	537	0.19%
2023/03/03	3	301.33	1	298.50	297.00	2	538	0.37%
2023/03/02	0	299.50	1.1	300.27	299.50	-1.1	530	-0.20%
2023/03/01	1	294.50	0	0.00	295.00	1	532	0.19%
2023/02/21	0.1	297.75	0	0.00	294.50	0.1	510	0.02%
2023/02/20	0	298.00	10	294.80	295.00	-10	511	-1.96%
2023/02/17	0	299.00	0.2	297.33	295.00	-0.1	515	-0.03%
2023/02/16	6.2	299.67	1	299.00	299.50	5.2	508	1.01%
2023/02/15	1	304.50	1	302.00	302.00	0	510	0.00%
2023/02/14	0	308.00	0	0.00	309.50	0	509	0.00%
2023/02/09	27	313.04	2	308.00	313.50	25	515	4.85%
2023/02/08	2	304.50	2	307.00	308.00	0	512	0.00%
2023/02/07	0	0.00	1	306.00	307.50	-1	505	-0.20%
2023/02/06	2	304.50	0.1	308.09	306.50	1.9	498	0.39%
2023/02/03	0.1	295.82	0	0.00	300.50	0.1	461	0.01%
2023/01/31	0	0.00	1.3	285.50	287.50	-1.3	445	-0.29%
2023/01/30	1	291.99	1	285.00	286.50	0	471	0.00%
2023/01/17	0	285.00	0	0.00	284.00	0	497	0.00%
2023/01/16	1	281.00	25	281.48	284.50	-24	516	-4.65%
2023/01/13	0.2	281.61	0	0.00	280.00	0.2	521	0.03%
2023/01/09	0.2	277.33	0	0.00	276.00	0.2	533	0.03%
2023/01/06	6	275.00	1	273.00	275.00	5	543	0.92%
2023/01/05	1	276.50	0	0.00	276.50	1	566	0.18%
2022/12/29	0	0.00	0.1	277.00	278.50	-0.1	602	-0.01%
2022/12/27	0	0.00	1	276.50	278.50	-1	627	-0.16%
2022/12/26	1	277.00	0	0.00	275.00	1	634	0.16%
2022/12/21	0	274.00	0	0.00	274.00	0	662	0.00%
2022/12/20	10.1	284.46	0	0.00	275.50	10.1	662	1.52%
2022/12/19	0	285.00	0	0.00	284.00	0	661	0.00%
2022/12/16	3	285.00	0	0.00	289.00	3	661	0.45%
2022/12/14	35	284.09	0	0.00	284.50	35	656	5.33%
2022/12/12	0	277.50	0	0.00	281.00	0	654	0.00%
2022/12/02	0	0.00	0	271.00	272.00	0	667	-0.01%
2022/11/18	0	276.00	0	0.00	273.00	0	650	0.01%
2022/11/16	0	273.50	0	0.00	272.50	0	650	0.00%
2022/11/15	0	0.00	3	271.00	271.50	-3	644	-0.47%
2022/11/14	0	0.00	0.1	276.00	273.50	-0.1	640	-0.02%
2022/11/07	2	260.00	4	256.50	260.00	-2	644	-0.31%
2022/11/01	0	252.00	0	0.00	253.00	0	655	0.00%
2022/10/28	2	249.75	0	0.00	250.50	2	672	0.30%
2022/10/26	5	241.79	0	0.00	242.50	5	673	0.74%
2022/10/25	0.1	244.50	0	0.00	243.50	0.1	644	0.02%
2022/10/18	2	284.25	1	281.50	283.00	1	613	0.16%
2022/10/17	1	284.00	0	0.00	281.00	1	614	0.16%
2022/10/14	0	287.00	0	0.00	283.50	0	611	0.00%
2022/10/13	4	287.75	0	0.00	285.00	4	597	0.67%
2022/10/05	3	281.00	3	281.50	282.00	0	537	0.00%
2022/09/21	0	0.00	0.1	269.00	268.00	-0.1	489	-0.03%
2022/09/19	0	0.00	0.1	274.00	272.50	-0.1	487	-0.01%
2022/09/16	0	279.00	6	279.67	280.00	-6	488	-1.23%
2022/09/15	1	277.52	0	0.00	282.50	1	482	0.21%
2022/09/07	0	0.00	1	274.00	278.50	-1	461	-0.22%
2022/09/01	0	0.00	1	280.00	282.50	-1	450	-0.22%
2022/08/31	1	283.00	1	280.00	283.00	0	446	0.00%
2022/08/30	0	0.00	1	280.00	280.00	-1	448	-0.22%
2022/08/17	0	281.50	0	0.00	284.00	0	435	0.00%
2022/08/11	1	278.00	1	278.00	278.00	0	423	0.00%
2022/08/10	1	275.95	0	0.00	276.00	1	423	0.24%
2022/08/08	0	0.00	1	269.50	269.00	-1	425	-0.24%
2022/08/03	0	0.00	1	265.50	265.00	-1	414	-0.24%
2022/08/02	0	0.00	40	273.21	278.00	-40	412	-9.71%
2022/08/01	0	0.00	0.1	279.00	273.50	-0.1	405	-0.02%
2022/07/29	1	278.00	1	272.00	278.00	0	405	0.00%
2022/07/28	0	0.00	7	268.86	271.50	-7	405	-1.73%
2022/07/27	8	277.00	2	271.00	277.00	6	408	1.47%
2022/07/26	1	271.00	4	272.00	270.50	-3	399	-0.75%
2022/07/25	0	0.00	1	262.00	261.50	-1	389	-0.26%
2022/07/22	9	253.00	0	0.00	253.50	9	378	2.38%
2022/07/20	0	253.00	0	0.00	247.00	0	386	0.00%
2022/07/15	0	0.00	2	252.00	253.00	-2	416	-0.48%
2022/07/13	0	0.00	0	247.00	247.00	0	443	0.00%
2022/07/11	1	247.50	1	250.00	247.50	0	442	0.00%
2022/07/05	4	239.25	0	0.00	242.00	4	452	0.88%
2022/07/01	0	0.00	0.1	242.50	236.00	-0.1	469	-0.01%
2022/06/22	0	0.00	1	254.50	254.50	-1	464	-0.22%
2022/06/20	0	0.00	1	250.00	250.00	-1	466	-0.21%
2022/06/17	1	257.00	2	255.50	257.00	-1	462	-0.22%
2022/06/15	1	258.00	1	261.00	259.00	0	472	0.00%
2022/06/13	0	266.50	0	0.00	265.00	0	497	0.00%
2022/06/01	0	0.00	1	261.50	261.50	-1	527	-0.19%
2022/05/31	0.1	257.00	3	259.50	259.50	-3	522	-0.56%
2022/05/30	0	0.00	0	261.50	263.00	0	517	-0.01%
2022/05/19	0	0.00	6	258.50	258.50	-6	527	-1.14%
2022/05/17	1	258.00	0	0.00	257.50	1	532	0.19%
2022/05/16	0	258.50	0	0.00	259.00	0	528	0.00%
2022/05/11	1	250.50	0	0.00	248.00	1	517	0.19%
2022/05/10	1	249.00	0	0.00	248.50	1	515	0.19%
2022/05/09	0	0.00	1	248.50	248.50	-1	517	-0.19%
2022/04/27	1	253.00	1.1	254.50	252.50	0	537	-0.01%
2022/04/26	0.1	252.50	1.1	255.23	262.50	-1.1	531	-0.20%
2022/04/25	0.1	256.82	0.1	260.50	254.50	0.1	520	0.02%
2022/04/22	0.1	269.80	0.1	271.75	269.00	-0.1	515	-0.01%
2022/04/21	0.1	270.75	0	0.00	269.50	0.1	510	0.02%
2022/04/12	1	247.00	0	0.00	247.00	1	501	0.20%
2022/04/08	0	0.00	34	259.66	264.00	-34	504	-6.74%
2022/03/25	0.1	255.50	0	0.00	253.50	0.1	634	0.02%
2022/03/23	0	254.00	0	0.00	255.50	0	661	0.00%
2022/03/14	0	260.00	0	0.00	259.00	0	688	0.00%
2022/03/10	0.1	271.50	0	0.00	271.50	0.1	695	0.01%
2022/03/09	0	0.00	1	261.00	261.50	-1	701	-0.14%
2022/03/08	0	0.00	0.2	260.00	258.00	-0.2	699	-0.03%
2022/03/07	0	0.00	1	265.00	263.50	-1	703	-0.14%
2022/03/03	0	0.00	0.1	274.24	272.50	-0.1	709	-0.01%
2022/03/02	0.1	273.28	0.2	273.50	275.50	-0.1	712	-0.02%
2022/03/01	0.2	271.00	0	0.00	270.50	0.2	712	0.03%
2022/02/24	0.1	272.00	0	0.00	270.50	0.1	708	0.01%
2022/02/23	0	271.50	0	0.00	272.00	0	709	0.00%
2022/02/22	1	270.50	5	272.20	270.50	-4	716	-0.56%
2022/02/21	0	0.00	5	278.10	279.00	-5	716	-0.70%
2022/02/18	1	287.50	0	0.00	283.50	1	717	0.14%
2022/02/17	13	289.35	1	287.50	288.00	12	719	1.67%
2022/02/16	1	278.00	0	0.00	281.50	1	713	0.14%
2022/02/15	2	277.49	2	277.50	277.50	0	717	0.00%
2022/02/10	0	0.00	1	270.50	270.50	-1	727	-0.14%
2022/01/26	1	267.50	0	0.00	267.50	1	695	0.14%
2022/01/25	0	0.00	1	282.00	282.00	-1	691	-0.14%
2022/01/24	1	276.00	0	0.00	279.50	1	687	0.15%
2022/01/20	0	0.00	0.2	279.84	279.50	-0.2	682	-0.03%
2022/01/14	0	0.00	0.2	275.00	276.50	-0.2	702	-0.02%
2022/01/13	0.2	271.93	0	0.00	273.50	0.2	704	0.02%
2022/01/07	0	0.00	66	280.82	277.00	-66	745	-8.85%
2022/01/05	0	0.00	50	284.19	288.00	-50	730	-6.85%
2022/01/04	0	0.00	71.4	282.60	283.00	-71.4	721	-9.90%
2022/01/03	1	281.50	0	0.00	282.50	1	715	0.14%
2021/12/30	1	280.00	2	284.50	284.00	-1	710	-0.14%
2021/12/29	1	288.00	0	0.00	287.00	1	709	0.14%
2021/12/27	1	297.00	3	291.33	297.00	-2	670	-0.30%
2021/12/24	5	284.80	5	285.70	289.50	0	624	0.00%
2021/12/23	0	0.00	3	263.50	263.50	-3	583	-0.51%
2021/12/22	1	261.00	0	0.00	262.00	1	574	0.17%
2021/12/17	1	262.00	1	259.00	259.00	0	580	0.00%
2021/12/15	0	273.00	0	0.00	271.00	0	578	0.00%
2021/12/14	2	270.75	2	275.00	272.00	0	580	0.00%
2021/12/07	0	0.00	9	264.22	265.50	-9	520	-1.73%
2021/12/06	9	262.78	0	0.00	259.50	9	500	1.80%
2021/12/01	0	0.00	1	251.00	250.00	-1	516	-0.19%
2021/11/26	0	0.00	0.4	259.00	258.50	-0.4	516	-0.08%
2021/11/17	0	0.00	59	253.08	253.50	-59	523	-11.26%
2021/11/15	0	251.50	5	251.30	253.00	-5	533	-0.93%
2021/11/12	5	247.50	0	0.00	247.50	5	534	0.94%
2021/11/09	0	0.00	2	237.00	237.50	-2	534	-0.37%
2021/11/04	0	0.00	10	230.05	228.00	-10	532	-1.88%
2021/10/21	2.3	244.87	2	246.00	245.00	0.3	565	0.05%
2021/10/20	0	0.00	1	238.00	246.00	-1	575	-0.17%
2021/10/18	0	241.50	0	0.00	234.50	0	560	0.00%
2021/10/15	1	242.00	1	241.50	241.50	0	550	0.00%
2021/10/14	0	0.00	0	234.50	236.00	0	551	0.00%
2021/10/05	0	0.00	0.1	233.00	236.00	-0.1	546	-0.02%
2021/10/04	18.1	232.49	0	0.00	232.50	18.1	548	3.30%
2021/09/30	13	235.00	0	0.00	235.00	13	556	2.34%
2021/09/24	3	241.00	3	241.00	241.00	0	549	0.00%
2021/09/23	0	0.00	0	236.71	241.00	0	544	-0.01%
2021/09/22	0	225.37	0	0.00	224.50	0	530	0.01%
2021/09/15	0	217.50	0	0.00	217.50	0	549	0.00%
2021/09/14	39	219.03	0	0.00	219.50	39	553	7.05%
2021/09/13	0	0.00	0	216.00	214.50	0	552	0.00%
2021/09/08	0	0.00	0	218.33	213.00	0	549	-0.01%
2021/09/07	3.1	221.99	3	224.99	220.00	0	548	0.01%
2021/09/01	20	217.18	0	0.00	216.00	20	523	3.82%
2021/08/24	2	223.00	0	0.00	221.00	2	512	0.39%
2021/08/20	0	212.00	0	0.00	209.00	0	509	0.00%
2021/08/19	2	217.00	2	214.00	214.00	0	511	0.00%
2021/08/17	0	0.00	153	219.72	218.50	-153	510	-29.99%	大賣/鉅額交易
2021/08/09	0	231.50	0	0.00	230.00	0	515	0.00%
2021/08/06	0	237.50	0	0.00	236.00	0	521	0.00%
2021/08/05	0.2	243.50	0	0.00	240.50	0.2	534	0.04%
2021/08/03	0	0.00	94	240.04	239.50	-94	558	-16.82%
2021/07/28	0	249.00	0	0.00	245.00	0	570	0.00%
2021/07/15	0	271.50	14	270.21	271.00	-14	550	-2.54%
2021/07/09	0	267.00	0	0.00	265.00	0	583	0.00%
2021/07/07	0	272.50	0	0.00	270.50	0	595	0.00%
2021/07/02	0	0.00	0.2	269.00	273.00	-0.2	604	-0.03%
2021/06/25	2	295.25	2	295.00	278.00	0	662	0.00%
2021/06/15	0	270.50	0	0.00	270.50	0	671	0.00%
2021/06/11	0	266.00	0	0.00	265.00	0	670	0.00%
2021/06/09	0	0.00	0	267.50	268.00	0	676	0.00%
2021/06/08	0	266.00	0	266.29	268.50	0	685	0.00%
2021/06/07	0	264.00	4	264.13	264.00	-4	709	-0.56%
2021/06/04	5	269.30	0	0.00	269.00	5	724	0.69%
2021/05/14	0	241.67	0	0.00	241.50	0	914	0.00%
2021/05/13	0	0.00	0	235.00	245.00	0	957	0.00%
2021/05/12	0	0.00	0.2	231.00	234.50	-0.2	996	-0.02%
2021/05/11	0	0.00	1	252.00	247.00	-1	990	-0.10%
2021/05/07	0	0.00	5	266.00	263.50	-5	1,008	-0.50%
2021/05/06	3	257.83	0	0.00	258.00	3	1,008	0.30%
2021/05/04	0	252.00	0	0.00	249.50	0	1,005	0.00%
2021/05/03	0	0.00	0	257.50	257.50	0	1,006	0.00%
2021/04/22	0	0.00	2	259.50	258.00	-2	1,037	-0.19%
2021/04/20	4	269.38	1	272.00	266.00	3	1,064	0.28%
2021/04/19	1.2	267.74	1	266.00	266.00	0.2	1,065	0.01%
2021/04/16	2	262.49	0	0.00	262.50	2	1,114	0.18%
2021/04/15	0	254.50	0	0.00	256.50	0	1,155	0.00%
2021/04/14	1	258.00	1	260.00	256.00	0	1,163	0.00%
2021/04/08	0	0.00	2	264.50	269.00	-2	1,185	-0.17%
2021/04/07	2	279.50	4	279.50	266.00	-2	1,185	-0.17%
2021/04/01	0	0.00	2	266.00	269.00	-2	1,148	-0.17%
2021/03/31	3	264.03	3	264.50	264.00	0	1,145	0.00%
2021/03/30	0	0.00	1	264.50	266.00	-1	1,137	-0.09%
2021/03/29	2	267.75	0	0.00	264.00	2	1,142	0.18%
2021/03/26	2	268.50	0.5	268.21	268.50	1.5	1,151	0.13%
2021/03/23	0	0.00	14	264.04	267.50	-14	1,164	-1.20%
2021/03/18	0	0.00	17	273.62	265.00	-17	1,205	-1.41%
2021/03/17	11	268.32	0	0.00	267.00	11	1,193	0.92%
2021/03/16	4	271.75	7	269.93	272.00	-3	1,192	-0.25%
2021/03/15	11	269.68	0	0.00	270.00	11	1,191	0.92%
2021/03/12	0	271.00	0	0.00	271.00	0	1,197	0.00%
2021/03/11	0	0.00	1.4	266.44	266.00	-1.4	1,205	-0.12%
2021/03/10	0	269.00	0	0.00	270.00	0	1,214	0.00%
2021/03/05	0.1	265.15	0	0.00	264.50	0.1	1,221	0.01%
2021/03/03	0	271.00	0	0.00	274.00	0	1,188	0.00%
2021/02/26	0.1	268.00	0	0.00	269.00	0.1	1,167	0.01%
2021/02/25	0	0.00	1	269.50	271.00	-1	1,169	-0.09%
2021/02/22	0	269.00	0	0.00	270.00	0	1,178	0.00%
2021/02/18	0	0.00	0	277.00	276.00	0	1,163	0.00%
2021/02/17	0.2	267.88	0	0.00	275.50	0.2	1,133	0.01%
2021/02/05	0.1	261.18	2	259.50	261.50	-1.9	1,097	-0.17%
2021/02/04	1	261.02	2	262.50	256.00	-1	1,075	-0.09%
2021/02/03	4	284.00	11	263.50	284.00	-7	1,026	-0.68%
2021/02/02	10	258.20	0	0.00	259.00	10	984	1.02%
2021/01/20	4	262.50	4	253.00	253.50	0	957	0.00%
2021/01/15	0	259.52	0	0.00	257.50	0	963	0.00%
2021/01/13	0	0.00	2	251.00	255.00	-2	916	-0.22%
2021/01/12	0	0.00	1	254.07	254.00	-1	906	-0.11%
2021/01/11	2	256.00	2	258.00	258.50	0	908	0.00%
2021/01/08	1	246.50	3	246.83	254.50	-2	866	-0.23%
2021/01/06	4	230.13	1	228.50	232.00	3	857	0.35%
2021/01/05	0	0.00	2	218.50	220.00	-2	844	-0.24%
2020/12/31	1	217.00	4	216.50	216.00	-3	898	-0.33%
2020/12/30	0	0.00	7	217.79	219.00	-7	902	-0.78%
2020/12/29	9	217.78	0	0.00	218.00	9	926	0.97%
2020/12/28	4	215.00	0	0.00	214.50	4	933	0.43%
2020/12/23	0	0.00	4	212.00	214.00	-4	931	-0.43%
2020/12/22	8.1	210.02	4	213.25	211.00	4.1	932	0.44%
2020/12/21	4	209.00	0	0.00	210.00	4	921	0.43%
2020/12/18	0	0.00	3	208.33	206.00	-3	919	-0.33%
2020/12/17	10	208.20	0	0.00	209.00	10	923	1.08%
2020/12/16	3	213.00	0	0.00	212.50	3	917	0.33%
2020/12/15	0	206.50	1	207.50	207.50	-1	917	-0.11%
2020/12/14	0	0.00	4	206.25	206.50	-4	906	-0.44%
2020/12/09	4	202.00	0	0.00	202.50	4	893	0.45%
2020/12/08	0	0.00	20	198.70	198.50	-20	896	-2.23%
2020/12/07	0	0.00	0.2	202.00	201.00	-0.2	894	-0.02%
2020/12/04	2	204.50	1	204.00	205.50	1	887	0.11%
2020/12/03	2	206.50	7	207.14	208.00	-5	867	-0.58%
2020/12/02	1	202.00	0	0.00	206.00	1	871	0.11%
2020/12/01	2	201.00	0	0.00	201.00	2	885	0.23%
2020/11/20	0.1	191.50	0	0.00	191.50	0.1	1,038	0.01%
2020/11/19	0	0.00	2	192.00	192.00	-2	1,040	-0.19%
2020/11/18	1	196.50	0	0.00	195.50	1	1,035	0.10%
2020/11/16	0.1	196.08	0	0.00	196.50	0.1	1,063	0.01%
2020/11/02	0	0.00	2	192.50	193.00	-2	1,143	-0.17%
2020/10/29	2	198.00	0	0.00	198.00	2	1,176	0.17%
2020/10/26	0	0.00	3	196.67	195.00	-3	1,192	-0.25%
2020/10/23	2	192.50	0	0.00	193.00	2	1,180	0.17%
2020/10/22	0	0.00	1	190.50	191.00	-1	1,219	-0.08%
2020/10/19	0	0.00	6	187.50	187.00	-6	1,339	-0.45%
2020/10/16	7	193.36	6	192.58	192.00	1	1,333	0.07%
2020/10/15	4	195.50	0	0.00	195.50	4	1,322	0.30%
2020/10/13	1	189.00	1	187.00	189.00	0	1,297	0.00%
2020/10/08	1	178.50	1	178.50	178.50	0	1,267	0.00%
2020/09/22	0.1	183.00	2	181.50	181.50	-2	1,477	-0.13%
2020/09/17	0	187.00	2	185.50	187.00	-2	1,488	-0.13%
2020/09/16	0	0.00	2	188.00	185.50	-2	1,516	-0.13%
2020/09/15	2	185.50	0	0.00	184.50	2	1,513	0.13%
2020/09/11	0	0.00	2	182.00	184.00	-2	1,535	-0.13%
2020/09/07	0	0.00	13	184.81	180.00	-13	1,540	-0.84%
2020/09/04	11	187.64	5	192.30	187.00	6	1,549	0.39%
2020/09/03	0	0.00	17	188.26	189.50	-17	1,527	-1.11%
2020/09/02	5	188.50	11	186.14	186.00	-6	1,508	-0.40%
2020/09/01	29	184.36	20	183.00	185.00	9	1,471	0.61%
2020/08/31	1	180.00	27	179.56	180.50	-26	1,446	-1.80%
2020/08/28	34	178.35	1	179.50	178.50	33	1,482	2.23%
2020/08/27	4	176.50	5	175.50	175.00	-1	1,496	-0.07%
2020/08/24	2	169.50	0	0.00	168.50	2	1,528	0.13%
2020/08/21	4	170.00	1	170.00	170.00	3	1,533	0.20%
2020/08/20	0	0.00	17	170.29	166.00	-17	1,538	-1.10%
2020/08/19	6	175.50	0	0.00	173.00	6	1,520	0.39%
2020/08/14	1	173.50	0	0.00	176.00	1	1,563	0.06%
2020/08/06	0	0.00	5	181.50	179.50	-5	1,641	-0.30%
2020/08/05	0	0.00	53	177.87	178.00	-53	1,621	-3.27%
2020/08/04	54	177.93	0	0.00	179.50	54	1,608	3.36%
2020/08/03	2	171.50	0	0.00	171.50	2	1,596	0.13%
2020/07/30	0	0.00	9	174.67	172.00	-9	1,652	-0.54%
2020/07/29	12	179.83	0	0.00	180.00	12	1,651	0.73%
2020/07/28	1	181.50	4	179.13	176.00	-3	1,656	-0.18%
2020/07/27	3	176.67	15	175.33	177.50	-12	1,640	-0.73%
2020/07/24	0	0.00	43	170.58	167.50	-43	1,614	-2.66%
2020/07/23	51	174.86	0	0.00	173.00	51	1,664	3.06%
2020/07/22	15	170.50	0	0.00	171.50	15	1,686	0.89%
2020/07/21	1	168.00	0	0.00	168.00	1	1,717	0.06%
2020/07/20	2	165.00	2	165.50	167.00	0	1,790	0.00%
2020/07/17	0	0.00	5	166.00	165.50	-5	1,790	-0.28%
2020/07/15	0	0.00	15	167.50	167.00	-15	1,782	-0.84%
2020/07/14	5	168.50	10	165.76	168.50	-5	1,780	-0.28%
2020/07/13	0	0.00	9	164.44	164.50	-9	1,774	-0.51%
2020/07/10	20	165.78	1	160.50	165.00	19	1,750	1.09%
2020/07/09	0	0.00	1.2	161.93	161.00	-1.2	1,720	-0.07%
2020/07/07	0	0.00	2	164.50	161.00	-2	1,703	-0.12%
2020/07/06	3.1	161.68	8	159.44	162.50	-4.9	1,695	-0.29%
2020/07/03	11	159.05	26.2	158.75	158.50	-15.2	1,687	-0.90%
2020/07/02	23.1	158.52	0	0.00	159.00	23.1	1,681	1.37%
2020/07/01	0	0.00	1	153.00	151.50	-1	1,655	-0.06%
2020/06/29	0	0.00	2	147.75	149.00	-2	1,700	-0.12%
2020/06/24	0	0.00	3	152.00	152.50	-3	1,705	-0.18%
2020/06/23	9.1	150.67	12	148.96	151.00	-2.9	1,710	-0.17%
2020/06/18	0	0.00	36	149.00	149.00	-36	1,712	-2.10%
2020/06/17	1	149.00	0	0.00	149.50	1	1,734	0.06%
2020/06/12	1.2	145.00	8	146.00	150.00	-6.8	1,829	-0.37%
2020/06/11	0	0.00	6	150.08	149.00	-6	1,853	-0.32%
2020/06/10	0	0.00	4	152.75	154.00	-4	1,862	-0.21%
2020/06/09	1	152.50	0	0.00	152.50	1	1,902	0.05%
2020/06/08	20	154.00	2	152.75	152.00	18	1,933	0.93%
2020/06/05	0	0.00	6	153.83	153.50	-6	1,934	-0.31%
2020/06/04	7	159.21	30.1	158.23	156.00	-23.1	1,936	-1.19%
2020/06/03	21	155.67	6	153.67	154.50	15	1,892	0.79%
2020/06/02	3	148.67	0	0.00	149.00	3	1,861	0.16%
2020/06/01	0	0.00	3	150.00	150.00	-3	1,856	-0.16%
2020/05/29	9	154.72	3	155.83	150.50	6	1,844	0.33%
2020/05/28	0.1	150.00	1	150.00	151.00	-0.9	1,804	-0.05%
2020/05/27	1	149.00	1	152.50	148.00	0	1,805	0.00%
2020/05/26	0	0.00	5	150.50	149.00	-5	1,806	-0.28%
2020/05/25	7	148.50	0	0.00	150.00	7	1,811	0.39%
2020/05/22	1	149.00	1	148.00	146.50	0	1,812	0.00%
2020/05/21	8	153.06	17	152.21	152.50	-9	1,795	-0.50%
2020/05/20	14	147.36	5	147.80	147.00	9	1,773	0.51%
2020/05/19	4	149.00	5	148.40	146.50	-1	1,756	-0.06%
2020/05/18	17	147.94	2	147.75	149.50	15	1,713	0.88%
2020/05/13	1	141.50	1	143.00	142.00	0	1,648	0.00%
2020/05/11	2	144.50	0	0.00	142.50	2	1,640	0.12%
2020/05/08	0	0.00	35	146.00	144.00	-35	1,643	-2.13%
2020/05/07	37	150.01	1	151.00	147.50	36	1,639	2.20%
2020/05/06	1	146.00	0	0.00	145.00	1	1,602	0.06%
2020/05/05	1	148.50	1	146.50	145.50	0	1,598	0.00%
2020/05/04	0	0.00	5	146.00	147.00	-5	1,582	-0.32%
2020/04/30	0	0.00	5	148.00	146.50	-5	1,570	-0.32%
2020/04/28	0	0.00	15	140.00	147.00	-15	1,546	-0.97%
2020/04/27	15	137.60	0	0.00	139.00	15	1,498	1.00%
2020/04/24	2	132.50	22	134.43	132.00	-20	1,459	-1.37%
2020/04/23	37	133.46	200	132.10	135.00	-163	1,429	-11.40%	大賣/鉅額交易
2020/04/17	0	0.00	16.1	131.16	127.00	-16.1	1,355	-1.19%
2020/04/16	25	132.20	0	0.00	130.50	25	1,344	1.86%
2020/04/14	1	127.48	2	126.75	127.00	-1	1,333	-0.07%
2020/04/13	3	125.67	1	126.00	125.50	2	1,338	0.15%
2020/04/10	0	125.50	0	0.00	124.50	0	1,352	0.00%
2020/04/09	20	128.50	0	0.00	125.00	20	1,354	1.48%
2020/04/07	4	131.75	4	129.00	129.00	0	1,341	0.00%
2020/04/06	6	127.92	7	129.00	130.00	-1	1,297	-0.08%
2020/04/01	1	124.00	0	0.00	125.00	1	1,259	0.08%
2020/03/31	2	126.25	4	125.00	125.50	-2	1,244	-0.16%
2020/03/24	0	0.00	1	108.00	108.00	-1	1,130	-0.09%
2020/03/23	2	101.00	0	0.00	98.60	2	1,124	0.18%
2020/03/18	0	0.00	3	102.00	102.00	-3	1,037	-0.29%
2020/03/17	0	0.00	5	101.50	100.50	-5	1,003	-0.50%
2020/03/13	1	106.00	1	108.50	111.00	0	959	0.00%
2020/03/12	0	0.00	16	118.06	117.00	-16	908	-1.76%
2020/03/10	0	0.00	3	128.50	127.50	-3	879	-0.34%
2020/03/09	0	0.00	8	131.50	130.00	-8	855	-0.94%
2020/03/06	0	0.00	5	134.50	135.00	-5	843	-0.59%
2020/03/05	0	0.00	1	136.00	135.00	-1	835	-0.12%
2020/03/04	2	133.50	1	134.50	134.00	1	834	0.12%
2020/03/03	17	134.29	1	133.00	134.00	16	842	1.90%
2020/03/02	1	129.50	5	130.00	129.50	-4	835	-0.48%
2020/02/25	0	0.00	1	133.50	135.00	-1	802	-0.12%
2020/02/21	21	136.74	13	134.50	136.00	8	800	1.00%
2020/02/20	2	135.50	1	135.00	136.00	1	788	0.13%
2020/02/19	1	131.50	1	130.00	131.50	0	777	0.00%
2020/02/11	3	134.00	0	0.00	132.50	3	791	0.38%
2020/02/05	10	130.50	0	0.00	130.50	10	776	1.29%
2020/02/04	1	129.00	1	130.00	129.00	0	785	0.00%
2020/02/03	0	0.00	7	125.00	126.50	-7	785	-0.89%
2020/01/31	0	0.00	6	129.50	129.00	-6	779	-0.77%
2020/01/30	2	128.50	0	0.00	128.50	2	786	0.25%
2020/01/20	0	0.00	6	138.42	138.00	-6	776	-0.77%
2020/01/17	10	135.00	11	134.82	135.00	-1	753	-0.13%
2020/01/15	1	133.00	1	132.50	131.50	0	770	0.00%
2020/01/10	0	0.00	11	130.64	127.50	-11	795	-1.38%
2020/01/09	5	128.80	0	0.00	129.00	5	825	0.61%
2020/01/07	4	128.25	3	127.50	128.50	1	852	0.12%
2020/01/06	3	128.83	2	128.50	128.50	1	849	0.12%
2020/01/03	0	0.00	1	126.00	126.50	-1	837	-0.12%
2020/01/02	0	0.00	6	124.50	124.50	-6	834	-0.72%
2019/12/30	0	0.00	13	123.50	123.50	-13	841	-1.55%
2019/12/25	10	126.50	0	0.00	126.00	10	938	1.07%
2019/12/23	1	127.00	19	126.55	127.50	-18	965	-1.86%
2019/12/20	27	128.35	3	127.50	127.00	24	990	2.42%
2019/12/17	1	125.50	3	124.50	124.50	-2	947	-0.21%
2019/12/13	0	0.00	3	124.00	123.00	-3	957	-0.31%
2019/12/11	7	121.00	2	122.00	123.00	5	943	0.53%
2019/12/10	0	0.00	30	118.28	118.50	-30	930	-3.22%
2019/12/02	5	116.00	0	0.00	116.00	5	932	0.54%
2019/11/29	41	116.99	1	116.50	117.00	40	935	4.28%
2019/11/28	18	118.00	0	0.00	118.50	18	930	1.93%
2019/11/06	4	120.00	0	0.00	118.50	4	995	0.40%
2019/11/05	2	120.00	0	0.00	122.00	2	1,005	0.20%
2019/11/04	2	120.50	0	0.00	121.00	2	1,020	0.20%
2019/10/25	46	125.00	0	0.00	125.50	46	1,120	4.10%
2019/10/24	1	123.50	0	0.00	126.00	1	1,131	0.09%
2019/10/23	1	123.00	0	0.00	123.00	1	1,129	0.09%
2019/10/18	0	0.00	2	127.75	127.00	-2	1,105	-0.18%
2019/10/17	0	0.00	24	122.83	126.00	-24	1,075	-2.23%
2019/10/15	21	120.12	0	0.00	120.50	21	1,014	2.07%
2019/10/09	1	122.00	8	121.50	118.50	-7	991	-0.71%
2019/10/08	1	120.50	1	121.00	121.00	0	989	0.00%
2019/10/07	0	0.00	3	122.50	122.50	-3	989	-0.30%
2019/10/04	1	122.50	2	122.50	122.00	-1	986	-0.10%
2019/10/03	27	124.26	33	124.67	125.00	-6	976	-0.61%
2019/10/02	15	120.30	0	0.00	120.50	15	938	1.60%
2019/10/01	1	117.00	0	0.00	117.00	1	915	0.11%
2019/09/27	0	0.00	1	124.50	120.50	-1	935	-0.11%
2019/09/25	2	123.25	1	121.00	120.50	1	935	0.11%
2019/09/24	1	130.00	0	0.00	127.00	1	922	0.11%
2019/09/19	2	130.00	0	0.00	129.00	2	931	0.21%
2019/09/18	1	127.50	0	0.00	127.50	1	928	0.11%
2019/09/09	0	0.00	2	127.25	128.50	-2	938	-0.21%
2019/09/05	2	133.75	0	0.00	133.00	2	918	0.22%
2019/09/04	0	0.00	1	135.50	134.00	-1	913	-0.11%
2019/09/03	2	136.75	1	136.00	136.50	1	904	0.11%
2019/09/02	4	138.00	0	0.00	138.00	4	904	0.44%
2019/08/30	1	138.00	0	0.00	137.50	1	912	0.11%
2019/08/26	1	133.00	10	133.00	133.00	-9	948	-0.95%
2019/08/22	1	135.00	0	0.00	137.00	1	974	0.10%
2019/08/21	1	134.00	0	0.00	135.00	1	978	0.10%
2019/08/20	1	135.50	0	0.00	135.00	1	977	0.10%
2019/08/16	1	133.00	2	133.75	134.00	-1	962	-0.10%
2019/08/15	3	132.17	1	132.00	132.00	2	959	0.21%
2019/08/13	1	133.50	1	133.00	133.00	0	934	0.00%
2019/08/12	7	132.93	0	0.00	133.00	7	933	0.75%
2019/08/08	1	132.50	2	132.75	133.00	-1	922	-0.11%
2019/08/07	24	132.46	20	130.60	131.00	4	906	0.44%
2019/08/06	3	127.67	2	128.75	129.50	1	889	0.11%
2019/08/05	3	130.33	4	129.50	129.50	-1	884	-0.11%
2019/08/02	0	0.00	1	128.50	129.50	-1	876	-0.11%
2019/08/01	2	129.00	0	0.00	128.50	2	861	0.23%
2019/07/31	1	129.50	1	131.00	133.00	0	832	0.00%
2019/07/29	1	128.50	1	130.50	127.00	0	867	0.00%
2019/07/26	0	0.00	2	126.50	124.50	-2	823	-0.24%
2019/07/25	16	125.19	5	125.00	125.50	11	819	1.34%
2019/07/24	3	122.00	3	121.33	120.50	0	815	0.00%
2019/07/19	3	121.33	1	121.00	121.50	2	839	0.24%
2019/07/18	0	0.00	1	119.00	119.00	-1	848	-0.12%
2019/07/15	1	123.50	1	122.00	122.00	0	966	0.00%
2019/07/11	1	121.50	1	121.50	122.00	0	978	0.00%
2019/07/08	0	0.00	1	118.00	118.00	-1	967	-0.10%
2019/07/05	1	118.50	1	118.50	118.00	0	967	0.00%
2019/07/04	4	121.75	8	122.88	118.50	-4	968	-0.41%
2019/07/03	8	119.13	4	118.38	120.50	4	922	0.43%
2019/07/02	2	117.00	0	0.00	116.50	2	909	0.22%
2019/07/01	2	117.50	11	116.77	117.50	-9	927	-0.97%
2019/06/28	0	0.00	13	113.73	113.50	-13	922	-1.41%
2019/06/27	10	113.30	5	112.60	113.00	5	921	0.54%
2019/06/26	10	109.35	0	0.00	110.00	10	925	1.08%
2019/06/25	0	0.00	9	109.00	109.00	-9	937	-0.96%
2019/06/24	0	0.00	11	110.91	110.00	-11	946	-1.16%
2019/06/21	21	113.21	0	0.00	112.00	21	953	2.20%
2019/06/19	0	0.00	2	109.75	109.50	-2	953	-0.21%
2019/06/18	1	110.00	0	0.00	110.00	1	967	0.10%
2019/06/10	1	110.00	1	109.50	109.50	0	1,121	0.00%
2019/06/06	0	0.00	10	109.25	108.50	-10	1,123	-0.89%
2019/06/05	159	110.58	15	110.13	110.50	144	1,117	12.89%	大買/鉅額交易
2019/06/04	17	106.32	0	0.00	106.50	17	1,078	1.58%
2019/06/03	0	0.00	5	105.80	105.50	-5	1,072	-0.47%
2019/05/31	0	0.00	18	106.19	106.50	-18	1,090	-1.65%
2019/05/30	17	105.68	0	0.00	107.00	17	1,112	1.53%
2019/05/27	1	108.00	0	0.00	108.00	1	1,111	0.09%
2019/05/23	0	0.00	2	107.50	107.50	-2	1,124	-0.18%
2019/05/22	2	110.00	0	0.00	109.50	2	1,125	0.18%
2019/05/17	0	0.00	0.4	108.00	108.00	-0.4	1,161	-0.03%
2019/05/15	0	0.00	21	112.98	112.00	-21	1,155	-1.82%
2019/05/14	17	112.29	0.1	112.50	112.50	16.9	1,156	1.46%
2019/05/13	0	0.00	9	115.06	113.00	-9	1,162	-0.77%
2019/05/10	15	114.07	5	114.10	114.00	10	1,159	0.86%
2019/05/09	0	0.00	7	112.57	112.00	-7	1,158	-0.60%
2019/05/08	0	0.00	1	114.00	115.00	-1	1,170	-0.09%
2019/05/07	2	113.25	20	113.48	114.00	-18	1,169	-1.54%
2019/05/06	29	114.02	6	112.17	112.00	23	1,139	2.02%
2019/05/03	5	111.00	2	111.00	111.00	3	1,098	0.27%
2019/05/02	1	110.50	0	0.00	110.50	1	1,098	0.09%
2019/04/30	0	0.00	0.1	108.50	109.00	-0.1	1,090	-0.01%
2019/04/29	0	105.50	8	106.38	105.50	-8	1,077	-0.74%
2019/04/26	1	109.00	20	108.80	109.00	-19	1,061	-1.79%
2019/04/25	16	110.75	0	0.00	111.00	16	1,057	1.51%
2019/04/24	0	0.00	1.4	109.15	110.00	-1.4	1,050	-0.14%
2019/04/23	2	111.50	11	109.73	111.50	-9	1,037	-0.87%
2019/04/22	27	108.06	6	105.00	108.50	21	989	2.12%
2019/04/19	0	0.00	5	100.70	102.00	-5	914	-0.55%
2019/04/16	0	0.00	1	102.00	102.50	-1	907	-0.11%
2019/04/15	5	104.40	0	0.00	104.00	5	915	0.55%
2019/04/10	0	0.00	5	103.50	106.00	-5	912	-0.55%
2019/04/09	0	0.00	20	104.00	104.00	-20	928	-2.15%
2019/04/03	23	104.41	4	103.75	102.50	19	948	2.00%
2019/04/01	0	0.00	85	100.13	100.00	-85	922	-9.22%
2019/03/29	113	102.87	6	101.25	103.50	107	906	11.80%	大買/鉅額交易
2019/03/28	12	102.46	5	101.00	102.00	7	894	0.78%
2019/03/27	75	101.55	0	0.00	101.00	75	883	8.49%
2019/03/22	0	0.00	34	100.08	98.90	-34	868	-3.91%
2019/03/21	4	102.00	1	100.50	101.00	3	857	0.35%
2019/03/20	0	0.00	1	99.90	100.00	-1	844	-0.12%
2019/03/19	9	100.50	20	98.65	99.50	-11	833	-1.32%
2019/03/18	7	97.23	98	96.04	98.60	-91	802	-11.33%
2019/03/15	109	94.23	1	95.00	95.30	108	772	13.99%	大買/鉅額交易
2019/03/14	0	0.00	34	90.76	90.30	-34	712	-4.77%
2019/03/13	33	90.99	0	0.00	91.00	33	710	4.65%
2019/03/08	0	0.00	3	91.80	91.80	-3	716	-0.42%
2019/03/07	3	91.40	1	91.60	91.70	2	715	0.28%
2019/03/06	1	91.20	0	0.00	91.40	1	710	0.14%
2019/03/05	0	0.00	3	90.90	90.80	-3	696	-0.43%
2019/02/27	0	0.00	4	88.98	90.20	-4	668	-0.60%
2019/02/26	7	89.17	1	88.80	90.00	6	677	0.89%
2019/02/25	0	0.00	15	88.79	88.10	-15	667	-2.25%
2019/02/22	0	0.00	34	89.08	88.80	-34	658	-5.17%
2019/02/21	23	90.01	45	89.79	90.00	-22	656	-3.35%
2019/02/20	73	89.94	6	89.40	90.00	67	650	10.30%
2019/02/19	6	88.87	7	88.03	88.60	-1	629	-0.16%
2019/02/18	4	88.43	13	88.26	88.10	-9	622	-1.45%
2019/02/15	21	87.49	1	86.50	87.30	20	611	3.27%
2019/02/13	0	0.00	1	87.40	87.10	-1	611	-0.16%
2019/02/12	0	0.00	21	87.77	87.60	-21	605	-3.47%
2019/02/11	21	86.48	0	0.00	86.00	21	586	3.58%
2019/01/30	0	0.00	40	85.18	85.10	-40	573	-6.97%
2019/01/29	37	85.19	0	0.00	84.50	37	557	6.63%
2019/01/28	0	0.00	1	83.20	83.50	-1	540	-0.19%
2019/01/25	0	0.00	6	83.98	84.20	-6	536	-1.12%
2019/01/24	6	83.90	6	83.50	84.00	0	532	0.00%
2019/01/23	7	83.10	0	0.00	82.80	7	531	1.32%
2019/01/22	0	0.00	1	81.70	81.50	-1	531	-0.19%
2019/01/21	0	0.00	5	82.48	82.80	-5	539	-0.93%
2019/01/18	5	81.88	1	81.40	81.60	4	582	0.69%
2019/01/17	0	0.00	1	82.00	81.90	-1	602	-0.17%
2018/12/27	1	86.00	1	84.20	83.80	0	702	0.00%
2018/12/26	0	0.00	4	82.40	82.20	-4	723	-0.55%
2018/12/25	8	82.11	18	81.76	82.00	-10	757	-1.32%
2018/12/24	14	81.64	0	0.00	81.70	14	762	1.84%
2018/12/20	0	0.00	0	79.70	79.90	0	793	0.00%
2018/12/19	0	79.50	0	0.00	79.70	0	805	0.00%
2018/12/14	0	0.00	1	79.70	79.30	-1	790	-0.13%
2018/12/13	0	0.00	9	79.99	79.70	-9	790	-1.14%
2018/12/12	7	79.50	0	0.00	79.60	7	785	0.89%
2018/12/10	0	0.00	6	77.87	77.60	-6	785	-0.76%
2018/12/07	11.1	80.03	7	79.70	79.20	4.1	785	0.52%
2018/12/06	6	79.53	6	79.00	79.30	0	783	0.00%
2018/12/03	1	81.80	4	81.70	81.40	-3	841	-0.36%
2018/11/28	1	79.70	0	0.00	79.90	1	1,005	0.10%
2018/11/23	0	0.00	4	80.28	79.00	-4	1,008	-0.40%
2018/11/20	0	0.00	1	83.70	83.60	-1	999	-0.10%
2018/11/15	1	84.00	3	83.73	84.50	-2	1,012	-0.20%
2018/11/14	2	84.55	27	84.21	84.20	-25	1,013	-2.47%
2018/11/13	7	84.34	36	84.19	85.00	-29	1,018	-2.85%
2018/11/12	57	84.99	1	84.20	85.20	56	1,023	5.47%
2018/11/08	0	0.00	1	85.90	85.90	-1	1,038	-0.10%
2018/11/06	0	0.00	1	85.60	85.10	-1	1,068	-0.09%
2018/11/01	0.2	86.60	5	86.00	86.50	-4.8	1,074	-0.45%
2018/10/31	0.1	85.20	30	85.39	85.20	-29.9	1,094	-2.73%
2018/10/30	0	0.00	3	85.00	85.10	-3	1,104	-0.27%
2018/10/29	0.1	85.10	17	84.84	85.10	-16.9	1,134	-1.49%
2018/10/26	36	86.14	68	85.66	84.60	-32	1,150	-2.78%
2018/10/25	23	88.08	36	88.58	88.00	-13	1,116	-1.16%
2018/10/24	60	89.60	38	88.61	90.00	22	1,116	1.97%
2018/10/23	54	88.43	29	88.26	87.90	25	1,106	2.26%
2018/10/22	52	88.47	2	88.60	88.60	50	1,135	4.40%
2018/10/17	0	0.00	2	86.40	85.50	-2	1,224	-0.16%
2018/10/16	3	86.00	0	0.00	85.40	3	1,228	0.24%
2018/10/15	0	0.00	0.1	85.50	85.30	-0.1	1,233	0.00%
2018/10/12	0.1	85.40	2	85.30	85.20	-2	1,242	-0.16%
2018/10/11	2	84.20	3	84.73	84.70	-1	1,243	-0.08%
2018/10/09	2	88.70	6.1	87.37	88.30	-4.1	1,253	-0.32%
2018/10/08	6	87.93	32	87.99	87.50	-26	1,278	-2.03%
2018/10/05	20.1	88.75	37	89.25	87.80	-17	1,288	-1.32%
2018/10/04	97	89.90	51	89.64	90.10	46	1,283	3.58%
2018/10/03	58	89.40	27	89.29	89.00	31	1,255	2.47%
2018/10/02	6	87.65	27	87.18	87.90	-21	1,235	-1.70%
2018/10/01	37	87.14	8	86.83	87.50	29	1,245	2.33%
2018/09/28	58	85.14	18	84.90	85.20	40	1,247	3.21%
2018/09/27	6	85.43	0	0.00	85.50	6	1,295	0.46%
2018/09/26	26	85.54	2	85.65	85.60	24	1,290	1.86%
2018/09/25	0	0.00	1	84.20	84.90	-1	1,292	-0.08%
2018/09/21	0	0.00	5	84.64	84.50	-5	1,291	-0.39%
2018/09/20	0	0.00	1	84.60	84.60	-1	1,293	-0.08%
2018/09/19	1	84.00	1	84.50	84.00	0	1,296	0.00%
2018/09/18	0	0.00	1	84.10	83.90	-1	1,298	-0.08%
2018/09/17	0	0.00	2	84.30	84.90	-2	1,305	-0.15%
2018/09/14	1	84.30	2	85.00	85.00	-1	1,326	-0.08%
2018/09/11	1	84.00	22	83.52	84.00	-21	1,341	-1.56%
2018/09/10	0	0.00	30	84.21	82.50	-30	1,339	-2.24%
2018/09/07	4	86.85	41	86.88	84.00	-37	1,346	-2.75%
2018/09/06	12	88.03	69	87.53	87.30	-57	1,330	-4.28%
2018/09/05	109	90.69	12	91.15	89.10	97	1,303	7.44%	大買/
2018/09/04	4	87.90	0	0.00	88.00	4	1,211	0.33%
2018/09/03	5	87.90	9	87.24	87.50	-4	1,304	-0.31%
2018/08/31	30	87.47	8	87.40	87.20	22	1,305	1.68%
2018/08/30	6	88.50	0	0.00	88.40	6	1,299	0.46%
2018/08/24	5	85.42	5	85.08	85.20	0	1,305	0.00%
2018/08/23	5	86.56	4	86.00	85.80	1	1,314	0.08%
2018/08/22	6	86.43	16	86.40	86.50	-10	1,307	-0.76%
2018/08/21	16	86.21	7	86.30	86.40	9	1,303	0.69%
2018/08/20	11	86.25	42	86.08	86.10	-31	1,309	-2.37%
2018/08/17	8	86.19	0	0.00	86.10	8	1,311	0.61%
2018/08/16	6	86.12	0	0.00	86.10	6	1,310	0.46%
2018/08/15	12	86.10	0	0.00	85.70	12	1,311	0.92%
2018/08/09	3	87.50	0	0.00	87.50	3	1,278	0.23%
2018/08/08	0	0.00	5	88.02	87.80	-5	1,282	-0.39%
2018/08/07	0	0.00	17	88.01	88.30	-17	1,277	-1.33%
2018/08/06	5	88.86	29	87.68	87.80	-24	1,266	-1.90%
2018/08/03	29	88.62	0	0.00	88.80	29	1,256	2.31%
2018/08/02	4	88.45	18	86.90	86.60	-14	1,225	-1.14%
2018/08/01	37	88.32	11	88.29	88.80	26	1,205	2.16%
2018/07/31	0	0.00	22	87.90	88.80	-22	1,205	-1.83%
2018/07/30	2	88.20	39	88.16	87.90	-37	1,186	-3.12%
2018/07/27	5	88.70	1	88.10	88.60	4	1,167	0.34%
2018/07/26	36	87.05	0	0.00	87.70	36	1,144	3.14%
2018/07/25	4	85.40	1	84.70	85.20	3	1,091	0.27%
2018/07/24	12	85.17	5	84.88	85.80	7	1,062	0.66%
2018/07/23	3	83.23	0	0.00	83.30	3	1,040	0.29%
2018/07/20	4	82.60	5	83.08	83.50	-1	1,049	-0.10%
2018/07/19	0	0.00	1	81.80	82.30	-1	1,046	-0.10%
2018/07/18	0	0.00	3	83.03	82.80	-3	1,053	-0.28%
2018/07/17	61	83.50	51	83.27	83.10	10	1,051	0.95%
2018/07/16	3	86.40	4	86.45	86.60	-1	1,031	-0.10%
2018/07/13	1	85.70	0	0.00	85.70	1	1,023	0.10%
2018/07/10	0	0.00	1	85.50	86.50	-1	1,095	-0.09%
2018/07/09	1	86.50	0	0.00	84.70	1	1,089	0.09%
2018/07/06	0	0.00	7	84.14	85.30	-7	1,089	-0.64%
2018/07/05	10	85.45	2	85.60	84.50	8	1,090	0.73%
2018/07/04	0	0.00	1	83.10	83.50	-1	1,071	-0.09%
2018/07/03	4	84.43	16	84.18	83.50	-12	1,158	-1.04%
2018/07/02	0	0.00	34	83.59	83.80	-34	1,172	-2.90%
2018/06/29	5	82.70	20	83.00	83.30	-15	1,271	-1.18%
2018/06/28	0	0.00	10	83.10	82.00	-10	1,320	-0.76%
2018/06/27	0	0.00	3	83.60	83.80	-3	1,359	-0.22%
2018/06/26	0	0.00	40	82.81	83.40	-40	1,372	-2.92%
2018/06/25	19	84.32	77	84.11	83.40	-58	1,371	-4.23%
2018/06/22	16	83.27	7	82.60	83.60	9	1,355	0.66%
2018/06/21	96	83.40	80	83.43	83.30	16	1,361	1.18%
2018/06/20	0	0.00	6	81.72	82.00	-6	1,375	-0.44%
2018/06/19	1	82.90	61	83.14	82.60	-60	1,379	-4.35%
2018/06/15	54	83.96	133	83.98	84.10	-79	1,377	-5.73%	大賣/
2018/06/14	48	84.30	41	84.30	83.70	7	1,372	0.51%
2018/06/13	101	84.24	90	84.24	84.00	11	1,351	0.81%	大買/
2018/06/12	20	84.12	21	84.34	84.00	-1	1,345	-0.07%
2018/06/11	255.7	83.43	44	85.10	84.90	211.7	1,305	16.21%	大買/鉅額交易
2018/06/07	0	0.00	2	81.75	81.80	-2	1,245	-0.16%
2018/06/06	0	0.00	20	81.76	82.10	-20	1,263	-1.58%
2018/06/05	34	80.39	1	80.80	80.40	33	1,258	2.62%
2018/06/04	0	0.00	9	80.99	81.00	-9	1,258	-0.72%
2018/06/01	7	80.54	0	0.00	80.40	7	1,260	0.56%
2018/05/31	1	80.30	1	80.30	80.80	0	1,270	0.00%
2018/05/30	0	0.00	4	79.28	79.20	-4	1,264	-0.32%
2018/05/29	8	79.99	0	0.00	80.30	8	1,267	0.63%
2018/05/28	2	79.45	1	79.50	80.20	1	1,264	0.08%
2018/05/25	1	78.50	2	78.60	78.30	-1	1,267	-0.08%
2018/05/24	0	0.00	9	78.10	78.10	-9	1,264	-0.71%
2018/05/23	1	79.60	2	79.50	78.50	-1	1,262	-0.08%
2018/05/22	7	80.19	0	0.00	79.00	7	1,258	0.56%
2018/05/21	6	79.40	2	79.30	79.10	4	1,265	0.32%
2018/05/18	5	78.50	7	78.57	78.50	-2	1,268	-0.16%
2018/05/17	1	78.30	0	0.00	78.50	1	1,274	0.08%
2018/05/16	17	79.40	0	0.00	78.60	17	1,277	1.33%
2018/05/15	5	79.30	0	0.00	78.90	5	1,292	0.39%
2018/05/14	1	82.20	3	82.07	80.20	-2	1,320	-0.15%
2018/05/11	1	80.10	0	0.00	80.60	1	1,317	0.08%
2018/05/04	3	76.70	0	0.00	77.50	3	1,335	0.22%
2018/05/03	3	76.90	0	0.00	77.00	3	1,338	0.22%
2018/04/30	0	0.00	1	78.80	78.70	-1	1,341	-0.07%
2018/04/24	7	79.33	17	79.57	78.90	-10	1,387	-0.72%
2018/04/23	1	81.70	3	81.80	80.80	-2	1,375	-0.15%
2018/04/20	100	82.92	21	82.61	81.50	79	1,369	5.77%
2018/04/19	3	84.10	28	84.15	83.40	-25	1,359	-1.84%
2018/04/18	69	84.60	0	0.00	85.30	69	1,328	5.19%
2018/04/17	18	82.14	12	81.77	82.90	6	1,269	0.47%
2018/04/16	8	81.90	0	0.00	82.00	8	1,247	0.64%
2018/04/13	100	80.03	0	0.00	80.10	100	1,234	8.10%
2018/04/11	2	81.80	0	0.00	80.70	2	1,206	0.17%
2018/04/10	1	82.30	1	81.60	81.60	0	1,188	0.00%
2018/04/09	4	84.40	4	86.68	83.50	0	1,157	0.00%
2018/04/02	4	84.75	5	84.86	83.20	-1	1,053	-0.09%
2018/03/31	5	82.16	3	81.93	82.00	2	951	0.21%
2018/03/30	32	78.32	28	78.82	78.80	4	902	0.44%
2018/03/29	0	0.00	3	76.50	76.60	-3	861	-0.35%
2018/03/28	1	76.80	7	76.56	76.50	-6	848	-0.71%
2018/03/27	4	77.78	0	0.00	77.20	4	843	0.47%
2018/03/23	1	76.90	2	77.15	76.60	-1	833	-0.12%
2018/03/22	0	0.00	5	78.74	78.60	-5	819	-0.61%
2018/03/21	1	79.70	0	0.00	79.20	1	815	0.12%
2018/03/20	0.2	80.00	8	79.96	79.80	-7.8	819	-0.95%
2018/03/15	1	78.40	2	78.20	78.20	-1	848	-0.12%
2018/03/14	3	79.00	2	78.50	78.20	1	860	0.12%
2018/03/13	0	0.00	8	79.83	79.80	-8	843	-0.95%
2018/03/12	1	80.00	0	0.00	79.90	1	833	0.12%
2018/03/08	0	0.00	6	77.78	77.80	-6	815	-0.74%
2018/03/07	1	78.40	1	78.20	78.30	0	817	0.00%
2018/03/06	6	79.35	6	79.30	78.10	0	834	0.00%
2018/03/05	0	0.00	5	77.54	77.50	-5	835	-0.60%
2018/02/27	1	80.10	0	0.00	80.20	1	892	0.11%
2018/02/12	2	77.50	3	76.80	76.80	-1	1,142	-0.09%
2018/02/09	1	75.60	12	75.36	77.20	-11	1,169	-0.94%
2018/02/08	0	0.00	1	77.60	77.90	-1	1,162	-0.09%
2018/02/07	1	79.80	1	79.20	78.60	0	1,161	0.00%
2018/02/06	0	0.00	13	77.91	77.30	-13	1,150	-1.13%
2018/01/31	2	82.00	0	0.00	82.00	2	1,166	0.17%
2018/01/26	0	0.00	22	84.01	83.60	-22	1,166	-1.89%
2018/01/24	0	0.00	13	84.42	84.30	-13	1,180	-1.10%
2018/01/23	29	84.08	0	0.00	84.50	29	1,219	2.38%
2018/01/04	3	84.57	0	0.00	84.30	3	1,464	0.20%
2018/01/02	1	86.00	0	0.00	85.40	1	1,586	0.06%