閎康 (3587)-中國信託券商分點個股進出

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
272.0
漲跌
▼23.5
漲幅
-7.95%
成交量
3,495張
產業
上櫃其他電子類股▼0.13%
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－中國信託券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	7.5	281.03	8.2	278.46	272.00	-0.6	1,986	-0.03%
2024/05/03	0	0.00	2	298.00	295.50	-2	1,937	-0.10%
2024/05/02	0	0.00	0.2	293.60	295.00	-0.2	1,959	-0.01%
2024/04/30	1.2	295.00	1	294.00	294.00	0.2	1,970	0.01%
2024/04/29	0.1	299.55	0.1	299.50	296.00	0.1	1,980	0.00%
2024/04/26	1	302.50	3	300.17	297.00	-2	1,993	-0.10%
2024/04/25	2	295.00	1	298.44	295.00	1	2,033	0.05%
2024/04/24	1	311.50	4.1	306.91	304.00	-3.1	2,115	-0.15%
2024/04/23	3	298.26	2	296.25	299.00	1	2,163	0.05%
2024/04/22	1	284.50	0	0.00	280.00	1	2,290	0.04%
2024/04/19	0.5	300.00	13.7	299.89	297.00	-13.2	2,308	-0.57%
2024/04/18	11.3	320.55	8.6	318.44	311.00	2.7	2,270	0.12%
2024/04/17	27	316.32	32.2	319.26	316.50	-5.2	2,211	-0.23%
2024/04/16	1.2	293.73	2.3	296.21	302.50	-1.2	2,156	-0.05%
2024/04/15	0.1	311.00	0	0.00	304.00	0.1	2,166	0.01%
2024/04/12	2.2	308.54	4	307.13	309.50	-1.8	2,154	-0.08%
2024/04/11	16	300.88	3.1	298.78	297.00	12.9	2,121	0.61%
2024/04/10	4.1	298.77	4	300.13	300.00	0.1	2,130	0.01%
2024/04/09	11.1	309.19	7	304.79	298.00	4.1	2,113	0.19%
2024/04/08	116	301.32	3.3	299.35	301.00	112.7	2,060	5.47%	大買/鉅額交易
2024/04/03	1	300.00	2.3	296.59	298.50	-1.3	2,033	-0.06%
2024/04/02	5.4	288.67	7.5	286.85	297.00	-2.1	1,988	-0.11%
2024/04/01	0.2	280.00	18	276.22	280.00	-17.8	1,925	-0.92%
2024/03/29	3	270.00	3.2	269.13	268.00	-0.2	1,903	-0.01%
2024/03/28	12.1	271.42	6	271.67	270.00	6.1	1,899	0.32%
2024/03/27	7	276.00	1	276.00	275.50	6	1,897	0.32%
2024/03/26	4.2	280.06	4	279.11	276.00	0.2	1,907	0.01%
2024/03/25	6	275.98	1.1	276.80	277.50	4.9	1,894	0.26%
2024/03/22	1	272.00	1	275.50	271.00	0	1,894	0.00%
2024/03/21	1	270.50	2.3	271.28	272.00	-1.3	1,907	-0.07%
2024/03/20	2	267.99	0	0.00	263.00	2	1,915	0.10%
2024/03/19	0	268.00	0	0.00	268.50	0	1,925	0.00%
2024/03/18	2.1	265.22	0	0.00	268.00	2.1	1,925	0.11%
2024/03/15	2	262.50	4	261.00	260.00	-2	1,919	-0.10%
2024/03/14	1.1	264.89	1	264.50	263.50	0.1	1,917	0.01%
2024/03/13	2.3	271.65	14	273.89	270.00	-11.7	1,935	-0.61%
2024/03/12	26.1	283.02	8	282.56	282.00	18.1	1,910	0.95%
2024/03/11	3.1	282.47	26	279.87	278.00	-22.9	1,898	-1.21%
2024/03/08	18.1	300.62	72.1	286.44	278.50	-54	1,895	-2.85%
2024/03/07	42.1	290.82	41	286.74	288.50	1.1	1,816	0.06%
2024/03/06	9	288.33	42.1	288.41	291.50	-33.1	1,794	-1.84%
2024/03/05	27	287.33	31	285.90	291.00	-4	1,780	-0.22%
2024/03/04	64	288.19	23.6	286.98	284.50	40.4	1,743	2.32%
2024/03/01	24	279.71	8.6	278.80	276.00	15.4	1,678	0.92%
2024/02/29	2	269.25	2.1	270.18	271.00	-0.1	1,665	0.00%
2024/02/27	4.2	270.17	5.4	273.17	270.00	-1.2	1,661	-0.07%
2024/02/26	1.2	279.00	5	277.20	274.00	-3.8	1,659	-0.23%
2024/02/23	56.1	289.85	15.8	285.29	280.00	40.3	1,695	2.38%
2024/02/22	8.1	274.11	10	276.40	279.00	-1.9	1,635	-0.12%
2024/02/21	4	274.88	36.1	273.63	273.00	-32.1	1,614	-1.99%
2024/02/20	12.3	275.95	10	277.94	277.00	2.2	1,657	0.14%
2024/02/19	17.7	278.10	7.6	279.86	282.00	10.1	1,631	0.62%
2024/02/16	169.2	280.94	44.6	277.47	277.00	124.6	1,591	7.83%	大買/鉅額交易
2024/02/15	4.4	260.97	7.3	261.22	263.50	-3	1,497	-0.20%
2024/02/05	0.7	256.47	14	255.25	255.50	-13.3	1,457	-0.91%
2024/02/02	11.2	261.72	5.3	261.03	261.00	5.9	1,439	0.41%
2024/02/01	3.4	254.99	0	257.00	255.00	3.4	1,412	0.24%
2024/01/31	0.1	255.56	2	257.00	252.00	-1.9	1,414	-0.14%
2024/01/30	13.2	259.10	0.4	259.38	259.50	12.7	1,410	0.90%
2024/01/29	2.2	257.12	9.6	255.77	258.50	-7.4	1,396	-0.53%
2024/01/26	1	252.00	0	0.00	248.00	1	1,385	0.07%
2024/01/25	2.9	247.71	40	248.63	251.00	-37.1	1,415	-2.62%
2024/01/24	1.1	258.88	4.5	257.06	253.50	-3.5	1,418	-0.24%
2024/01/23	3.1	254.00	1	256.00	254.00	2.1	1,471	0.14%
2024/01/22	2.1	256.04	8.1	254.38	257.00	-6	1,461	-0.41%
2024/01/19	4.1	261.94	5.3	261.05	254.50	-1.2	1,449	-0.08%
2024/01/18	16.9	262.34	51.3	254.56	254.00	-34.4	1,416	-2.43%
2024/01/17	8.8	265.08	5.2	262.91	262.50	3.6	1,321	0.27%
2024/01/16	16.6	267.42	9.8	268.55	267.50	6.7	1,238	0.54%
2024/01/15	1.1	241.90	7.5	241.44	250.50	-6.4	1,085	-0.59%
2024/01/12	1	236.47	0	235.50	235.00	1	1,055	0.10%
2024/01/11	0.1	236.00	0	237.50	238.50	0	1,065	0.00%
2024/01/10	38.1	237.85	1.2	241.42	237.00	36.9	1,072	3.44%
2024/01/09	2	238.48	3.6	237.45	238.50	-1.5	1,063	-0.15%
2024/01/08	1	227.00	2.1	229.63	229.00	-1.1	1,052	-0.11%
2024/01/05	0	0.00	0.5	221.00	220.00	-0.5	1,047	-0.05%
2024/01/04	1.4	220.37	4.2	220.94	217.50	-2.8	1,049	-0.27%
2024/01/03	1.2	229.52	0	0.00	228.50	1.2	1,041	0.11%
2024/01/02	0.1	232.50	1	232.50	232.50	-1	1,056	-0.09%
2023/12/29	0.2	230.00	0.1	231.00	232.50	0.1	1,059	0.01%
2023/12/28	1.1	230.09	0	0.00	229.00	1.1	1,058	0.10%
2023/12/27	1	230.01	9	230.22	230.50	-8	1,065	-0.75%
2023/12/26	0.1	229.83	10	229.50	230.00	-9.9	1,080	-0.91%
2023/12/25	0.2	230.44	0.1	231.50	228.00	0.1	1,083	0.01%
2023/12/22	0.2	231.00	0.2	232.00	229.50	0	1,085	0.00%
2023/12/21	15.6	226.19	10	228.50	227.00	5.6	1,085	0.51%
2023/12/20	1.5	235.77	141	232.98	232.00	-139.5	1,075	-12.97%	大賣/鉅額交易
2023/12/19	1.1	235.04	13	234.96	234.50	-11.9	1,073	-1.11%
2023/12/18	92.3	241.00	2.2	242.86	238.00	90.1	1,086	8.30%
2023/12/15	5.5	242.12	1.1	240.20	242.50	4.4	1,081	0.41%
2023/12/14	31	238.56	0.2	240.83	239.00	30.8	1,068	2.88%
2023/12/13	3.6	234.64	0	0.00	232.00	3.6	1,065	0.34%
2023/12/12	1.1	236.00	0	0.00	233.50	1.1	1,113	0.10%
2023/12/11	2.1	237.43	0	0.00	235.00	2.1	1,130	0.19%
2023/12/08	0	0.00	6.5	240.83	237.00	-6.5	1,125	-0.57%
2023/12/07	0.1	230.56	2	228.75	229.00	-1.9	1,108	-0.17%
2023/12/06	2	233.01	0	0.00	232.50	2	1,130	0.18%
2023/12/05	2.1	233.98	7	235.14	233.50	-4.9	1,139	-0.43%
2023/12/04	7	242.50	3	244.34	240.50	4	1,139	0.35%
2023/12/01	12.2	237.71	0	0.00	240.50	12.2	1,129	1.08%
2023/11/30	2.1	239.96	1	238.08	238.50	1.1	1,125	0.10%
2023/11/29	2	234.75	0	0.00	236.00	2	1,124	0.18%
2023/11/28	1	228.00	0	0.00	232.50	1	1,128	0.09%
2023/11/27	0	234.00	2	233.00	231.00	-2	1,137	-0.18%
2023/11/24	0	237.50	0	0.00	237.00	0	1,165	0.00%
2023/11/22	37	239.26	7.5	243.87	243.50	29.5	1,184	2.49%
2023/11/21	14.1	233.38	1	235.00	232.50	13.1	1,146	1.14%
2023/11/20	7	231.43	3	232.50	231.50	4	1,183	0.34%
2023/11/17	7.3	231.20	3.5	234.52	238.50	3.8	1,215	0.31%
2023/11/16	18	217.39	0	0.00	217.00	18	1,167	1.54%
2023/11/15	2	221.50	0	0.00	218.00	2	1,184	0.17%
2023/11/14	14	213.89	1	215.00	215.50	13	1,191	1.09%
2023/11/13	1.2	214.08	1	215.00	213.50	0.2	1,223	0.02%
2023/11/10	0.2	216.25	0	0.00	213.50	0.2	1,243	0.02%
2023/11/09	0.3	216.00	1	216.00	215.50	-0.7	1,322	-0.05%
2023/11/08	0	220.50	0	0.00	217.50	0	1,367	0.00%
2023/11/07	0	0.00	1	220.00	220.50	-1	1,408	-0.07%
2023/11/06	18.2	221.91	1	222.50	220.50	17.2	1,428	1.20%
2023/11/03	0	215.50	0	0.00	216.00	0	1,459	0.00%
2023/11/02	3	215.50	4.3	218.03	217.00	-1.3	1,506	-0.09%
2023/10/31	4.6	206.99	4.3	208.53	205.00	0.4	1,539	0.02%
2023/10/30	1	227.00	0	0.00	227.50	1	1,533	0.07%
2023/10/27	0	225.00	0	0.00	225.00	0	1,576	0.00%
2023/10/26	0.2	226.25	8	226.25	226.00	-7.8	1,682	-0.47%
2023/10/25	0	238.67	0	0.00	236.50	0	1,736	0.00%
2023/10/23	0.1	239.00	0	0.00	235.50	0.1	1,747	0.01%
2023/10/19	1.1	240.07	12	240.63	241.00	-11	1,742	-0.63%
2023/10/18	1	245.00	0	0.00	243.00	1	1,735	0.06%
2023/10/17	1.1	250.24	0	0.00	250.00	1.1	1,750	0.06%
2023/10/16	1.1	251.95	14	249.43	250.50	-12.9	1,776	-0.73%
2023/10/12	1	269.50	0	0.00	269.00	1	1,769	0.06%
2023/10/11	1	267.50	0	0.00	265.50	1	1,789	0.06%
2023/10/06	50	272.76	0.2	273.05	272.00	49.8	1,790	2.78%
2023/10/05	0.2	265.00	0	0.00	266.00	0.2	1,802	0.01%
2023/10/04	0	0.00	0	259.50	258.50	0	1,826	0.00%
2023/10/02	1.1	268.05	0	0.00	271.00	1.1	1,881	0.06%
2023/09/28	2.4	261.72	0	0.00	263.50	2.4	1,919	0.12%
2023/09/26	0.1	259.33	0	0.00	260.00	0.1	1,927	0.00%
2023/09/25	0	0.00	39	262.64	260.00	-39	1,936	-2.01%
2023/09/22	2	257.00	2	259.00	262.00	0	1,943	0.00%
2023/09/20	0	0.00	2	262.00	262.00	-2	1,921	-0.10%
2023/09/19	4.1	272.00	0	270.00	267.00	4	1,929	0.21%
2023/09/18	3.1	267.53	6.1	267.91	269.00	-3	1,931	-0.16%
2023/09/15	5.1	279.50	2	271.25	271.00	3.1	1,920	0.16%
2023/09/14	3.1	289.35	2	287.00	286.50	1.1	1,868	0.06%
2023/09/13	1	285.50	0	0.00	282.00	1	1,849	0.05%
2023/09/12	5	282.60	1	279.00	282.00	4	1,871	0.21%
2023/09/11	2	294.25	1	293.00	285.50	1	1,870	0.05%
2023/09/08	3	307.17	5	308.50	300.50	-2	1,860	-0.11%
2023/09/07	3	313.64	6.1	307.92	305.00	-3.1	1,884	-0.17%
2023/09/06	0.1	310.00	1	310.50	311.00	-0.9	1,879	-0.05%
2023/09/05	0	0.00	1	300.00	305.00	-1	1,882	-0.05%
2023/09/04	1	297.50	0	295.50	300.50	1	1,899	0.05%
2023/09/01	1	298.00	10	303.90	295.00	-9	1,894	-0.48%
2023/08/31	0	313.00	4.1	310.82	304.50	-4.1	1,891	-0.21%
2023/08/30	7	321.74	11.2	316.85	309.00	-4.2	1,883	-0.22%
2023/08/29	4.9	309.63	3	312.84	313.00	1.9	1,861	0.10%
2023/08/28	5.2	305.60	3.2	305.42	304.00	2	1,857	0.11%
2023/08/24	13.1	309.98	8	308.75	308.50	5.1	1,862	0.27%
2023/08/23	11	301.14	4.1	301.89	302.00	6.9	1,821	0.38%
2023/08/21	2.1	286.28	3.1	286.34	286.50	-1	1,826	-0.05%
2023/08/18	2	285.25	2	288.25	281.00	0	1,820	0.00%
2023/08/17	2	282.50	3.1	285.94	291.00	-1.1	1,819	-0.06%
2023/08/16	0	286.00	1	284.00	281.50	-1	1,781	-0.05%
2023/08/15	3.1	297.09	2.2	297.88	291.00	1	1,762	0.05%
2023/08/14	4	284.88	1.1	285.33	285.00	2.9	1,683	0.17%
2023/08/11	64	277.07	2.2	279.86	279.50	61.8	1,630	3.79%
2023/08/10	0.2	268.50	6.6	270.59	265.00	-6.5	1,585	-0.41%
2023/08/09	1	283.00	2	283.75	282.50	-1	1,561	-0.06%
2023/08/08	8.1	280.57	6.2	277.29	281.00	1.9	1,532	0.12%
2023/08/07	3	269.33	1.2	271.74	271.00	1.9	1,483	0.12%
2023/08/04	5.1	261.45	4.1	260.96	257.00	1	1,443	0.07%
2023/08/02	5.2	280.92	0	0.00	269.50	5.2	1,407	0.37%
2023/08/01	0	0.00	23	293.23	299.00	-23	1,345	-1.71%
2023/07/31	49.2	273.09	35	272.00	272.00	14.2	1,298	1.09%
2023/07/28	23.1	249.54	5.2	255.57	263.00	17.9	1,182	1.52%
2023/07/27	0	0.00	1	241.50	239.50	-1	1,108	-0.09%
2023/07/26	1.2	235.96	2	235.75	235.50	-0.8	1,114	-0.07%
2023/07/25	12	244.58	1	244.50	243.50	11	1,108	0.99%
2023/07/24	0.1	240.00	0	0.00	239.00	0.1	1,104	0.01%
2023/07/21	0	0.00	8	237.69	243.50	-8	1,104	-0.72%
2023/07/20	4	245.75	3	242.00	242.00	1	1,109	0.09%
2023/07/19	1	253.00	0	0.00	251.00	1	1,091	0.09%
2023/07/18	4	246.25	3	244.50	243.50	1	1,068	0.09%
2023/07/14	4.1	240.88	7	239.29	241.00	-2.9	1,059	-0.27%
2023/07/13	2	246.50	52	244.49	244.00	-50	1,042	-4.80%
2023/07/12	6	247.25	4	247.13	243.50	2	1,061	0.19%
2023/07/11	7	247.14	8.3	243.81	242.00	-1.3	1,037	-0.13%
2023/07/10	7	242.07	11	247.50	243.50	-4	1,014	-0.39%
2023/07/07	5.3	232.09	0	0.00	230.00	5.3	979	0.54%
2023/07/06	10	240.90	3.1	241.19	238.50	6.9	965	0.71%
2023/07/05	4.1	224.98	4	227.00	225.50	0.1	921	0.01%
2023/07/04	2	223.50	10	225.00	224.50	-8	921	-0.87%
2023/07/03	0	224.50	6	225.67	228.50	-6	915	-0.65%
2023/06/30	14	228.50	1	231.00	232.00	13	906	1.43%
2023/06/28	0	0.00	5	224.00	219.00	-5	894	-0.56%
2023/06/27	3	220.63	0	0.00	222.00	3	905	0.33%
2023/06/26	1	226.56	0.7	231.31	229.00	0.3	924	0.04%
2023/06/16	0	0.00	36.4	231.47	232.50	-36.4	953	-3.82%
2023/06/15	0	0.00	10	241.05	240.50	-10	938	-1.07%
2023/06/14	2	245.25	2	243.00	239.50	0	940	0.00%
2023/06/13	4	248.00	32.1	243.59	244.00	-28.1	931	-3.01%
2023/06/12	4.1	233.46	0	0.00	230.00	4.1	894	0.45%
2023/06/08	1	233.00	0	0.00	225.00	1	889	0.11%
2023/06/07	10	231.05	0	0.00	231.50	10	877	1.14%
2023/06/06	1	228.00	0	0.00	230.00	1	882	0.11%
2023/06/05	3	229.83	1	231.00	230.50	2	893	0.22%
2023/06/02	9	226.61	0	0.00	226.00	9	896	1.00%
2023/06/01	10	227.45	0	0.00	229.50	10	890	1.12%
2023/05/31	3	227.83	4	227.50	230.00	-1	869	-0.12%
2023/05/30	14	217.39	1	218.00	218.50	13	837	1.55%
2023/05/29	1	216.50	1	214.00	216.00	0	836	0.00%
2023/05/26	1.1	210.10	2	211.74	214.50	-1	822	-0.12%
2023/05/25	3	203.83	4.8	205.75	207.50	-1.8	796	-0.22%
2023/05/23	0	0.00	0.6	190.00	194.00	-0.6	755	-0.08%
2023/05/22	6	184.67	1	184.50	185.50	5	741	0.67%
2023/05/19	2	185.50	0.5	186.00	184.00	1.5	746	0.20%
2023/05/18	0	0.00	1	184.00	182.50	-1	743	-0.13%
2023/05/16	1	180.50	0	0.00	180.00	1	757	0.13%
2023/05/15	0.1	177.50	0	0.00	178.50	0.1	769	0.01%
2023/05/11	0	184.00	0	0.00	181.50	0	824	0.00%
2023/05/10	0.2	180.00	0	0.00	181.50	0.2	837	0.02%
2023/05/09	1	184.50	1	183.00	184.50	0	873	0.00%
2023/05/05	0	0.00	1	193.00	192.50	-1	895	-0.11%
2023/05/04	0	0.00	1	193.50	193.50	-1	919	-0.11%
2023/05/03	2	196.00	2	195.00	194.00	0	951	0.00%
2023/05/02	3.1	194.26	1	197.00	196.50	2.1	1,018	0.20%
2023/04/28	0	0.00	1	185.00	189.00	-1	1,027	-0.10%
2023/04/27	3	183.67	1	182.00	183.00	2	1,028	0.19%
2023/04/26	1	185.00	0	0.00	182.00	1	1,034	0.10%
2023/04/25	1.1	188.07	0	0.00	185.50	1.1	1,033	0.11%
2023/04/24	0	196.00	0	0.00	193.00	0	1,032	0.00%
2023/04/21	2	197.25	0	0.00	197.00	2	1,105	0.18%
2023/04/20	1	198.50	0	0.00	197.00	1	1,109	0.09%
2023/04/19	0	0.00	1.6	202.06	201.50	-1.6	1,132	-0.14%
2023/04/18	0	0.00	1	202.00	198.50	-1	1,130	-0.09%
2023/04/17	0	0.00	0.3	197.55	202.00	-0.3	1,137	-0.03%
2023/04/14	1.1	192.91	1	191.00	192.00	0.1	1,111	0.01%
2023/04/13	5	192.20	0	0.00	191.50	5	1,130	0.44%
2023/04/12	0	0.00	3	190.00	192.00	-3	1,161	-0.26%
2023/04/11	1	193.00	3	191.50	191.00	-2	1,165	-0.17%
2023/04/10	1	185.50	0	0.00	186.50	1	1,165	0.09%
2023/04/07	1.1	188.32	0	0.00	187.00	1.1	1,169	0.09%
2023/04/06	0	0.00	2	190.00	188.50	-2	1,199	-0.17%
2023/03/29	0	0.00	1.7	186.79	188.50	-1.7	1,260	-0.13%
2023/03/28	4	192.13	5	188.20	189.50	-1	1,280	-0.08%
2023/03/27	11.5	195.17	6	195.92	196.00	5.5	1,271	0.43%
2023/03/24	5.7	186.95	5	188.60	187.00	0.7	1,247	0.06%
2023/03/23	1	181.50	0	0.00	181.50	1	1,244	0.08%
2023/03/20	0	177.50	0	0.00	176.00	0	1,461	0.00%
2023/03/17	0.1	175.74	0	0.00	178.00	0.1	1,783	0.01%
2023/03/16	0.1	177.00	0	0.00	178.00	0.1	1,855	0.01%
2023/03/13	0.1	177.72	2	182.50	183.50	-1.9	2,085	-0.09%
2023/03/10	0.1	187.50	0	0.00	186.00	0.1	2,081	0.00%
2023/03/09	1.4	189.57	1	190.00	189.50	0.4	2,074	0.02%
2023/03/08	1	189.50	1	188.00	187.50	0	2,072	0.00%
2023/03/07	2	188.00	0	0.00	184.00	2	2,055	0.10%
2023/02/23	0	0.00	1	183.00	183.00	-1	2,084	-0.05%
2023/02/22	0	0.00	2	181.00	178.00	-2	2,107	-0.09%
2023/02/21	1	185.50	2	185.25	184.00	-1	2,105	-0.05%
2023/02/20	11	185.73	8	183.13	183.00	3	2,109	0.14%
2023/02/16	2	184.50	0	0.00	184.00	2	2,110	0.09%
2023/02/10	2	187.25	6	186.75	187.50	-4	2,107	-0.19%
2023/02/09	2	182.25	1	182.00	181.50	1	2,070	0.05%
2023/02/07	4	179.88	4	178.25	181.00	0	2,047	0.00%
2023/02/06	3	174.50	5	172.40	172.00	-2	2,015	-0.10%
2023/02/03	9	179.39	36	179.58	175.00	-27	2,037	-1.32%
2023/02/02	1	181.00	5	177.40	177.50	-4	2,037	-0.20%
2023/02/01	1	178.00	141	174.23	178.00	-140	2,023	-6.92%	大賣/鉅額交易
2023/01/31	4	171.25	156	166.95	177.50	-152	1,995	-7.62%	大賣/鉅額交易
2023/01/30	12	165.75	3	166.00	166.50	9	1,934	0.47%
2023/01/17	20	160.50	0	0.00	159.50	20	1,932	1.03%
2023/01/13	3	159.50	2	156.25	156.00	1	1,961	0.05%
2023/01/12	5	160.40	4	159.00	159.00	1	1,979	0.05%
2023/01/11	58	168.50	55	159.97	160.00	3	1,986	0.15%
2023/01/10	6	167.08	6	164.00	164.00	0	1,927	0.00%
2023/01/09	4	164.50	4	167.00	167.00	0	1,943	0.00%
2023/01/06	4	159.50	7	160.93	160.50	-3	1,949	-0.15%
2023/01/05	3	159.17	3	160.00	160.00	0	1,977	0.00%
2023/01/04	0	0.00	3	157.50	157.50	-3	2,014	-0.15%
2023/01/03	0	0.00	3	157.00	155.50	-3	2,039	-0.15%
2022/12/30	10.2	157.64	5	155.10	151.50	5.2	2,034	0.26%
2022/12/29	5	157.50	5	158.30	158.50	0	2,018	0.00%
2022/12/28	1	159.50	1	158.50	158.50	0	2,039	0.00%
2022/12/26	9	162.16	10	159.00	158.50	-1	2,079	-0.05%
2022/12/23	1	158.50	8	163.88	165.00	-7	2,122	-0.33%
2022/12/22	8	162.63	6	161.17	160.00	2	2,136	0.09%
2022/12/21	2	160.00	2	161.00	160.00	0	2,121	0.00%
2022/12/20	6	161.83	5.2	156.50	156.00	0.8	2,119	0.04%
2022/12/19	2	160.00	2	162.00	161.00	0	2,110	0.00%
2022/12/16	6	159.17	7	162.00	162.50	-1	2,120	-0.05%
2022/12/15	66	162.79	14	161.43	162.00	52	2,115	2.46%
2022/12/14	7.2	159.16	5	161.30	163.00	2.2	2,092	0.11%
2022/12/13	12	165.58	13	165.88	167.00	-1	2,049	-0.05%
2022/12/12	14	166.89	12	166.79	164.50	2	2,053	0.10%
2022/12/09	67	168.05	58	167.69	166.50	9	2,068	0.44%
2022/12/08	9	152.06	15	159.23	162.00	-6	1,814	-0.33%
2022/12/07	46.1	158.22	53	148.84	147.50	-7	1,746	-0.40%
2022/12/06	75	156.66	19.4	156.26	156.50	55.6	1,684	3.30%
2022/12/05	7	148.14	4	147.38	147.00	3	1,604	0.19%
2022/12/01	1	142.50	1	143.00	141.50	0	1,584	0.00%
2022/11/30	2	141.50	0	0.00	142.00	2	1,595	0.13%
2022/11/29	1	139.00	1	137.50	138.00	0	1,586	0.00%
2022/11/25	3	142.33	4.7	139.85	139.50	-1.7	1,579	-0.11%
2022/11/24	1	143.00	2	143.00	143.00	-1	1,571	-0.06%
2022/11/23	2	143.25	0	0.00	142.50	2	1,566	0.13%
2022/11/22	4	142.88	9	142.06	144.00	-5	1,559	-0.32%
2022/11/21	13	145.04	6	139.50	139.50	7	1,541	0.45%
2022/11/18	4	141.75	2	142.00	142.00	2	1,511	0.13%
2022/11/17	2	140.00	2	139.00	140.00	0	1,479	0.00%
2022/11/16	0	0.00	1	135.00	140.00	-1	1,471	-0.07%
2022/11/15	0	0.00	1.1	138.05	138.00	-1.1	1,457	-0.08%
2022/11/14	0	0.00	2	139.25	139.00	-2	1,447	-0.14%
2022/11/11	15	142.63	14	140.07	140.00	1	1,445	0.07%
2022/11/10	0	0.00	1	140.00	138.50	-1	1,435	-0.07%
2022/11/09	3	139.50	3	140.67	140.50	0	1,447	0.00%
2022/11/08	5	137.30	5	138.80	137.50	0	1,439	0.00%
2022/11/07	4	139.25	3	137.67	136.50	1	1,427	0.07%
2022/11/03	1	136.00	1	134.00	137.50	0	1,400	0.00%
2022/11/02	2.1	137.88	0	0.00	134.50	2.1	1,384	0.15%
2022/11/01	2	137.00	2	138.50	139.00	0	1,365	0.00%
2022/10/31	9	134.72	9.1	136.84	137.50	-0.1	1,332	-0.01%
2022/10/27	1	128.50	0	0.00	128.50	1	1,289	0.08%
2022/10/26	1	129.00	0	0.00	128.00	1	1,281	0.08%
2022/10/25	0	0.00	4	129.75	130.00	-4	1,272	-0.31%
2022/10/24	135	128.48	0	0.00	127.00	135	1,251	10.79%	大買/鉅額交易
2022/10/20	1	120.00	3	122.67	124.00	-2	1,207	-0.17%
2022/10/18	2.2	121.95	11	120.82	120.50	-8.8	1,157	-0.76%
2022/10/17	10	119.00	0.1	117.00	119.00	9.9	1,134	0.88%
2022/10/14	2	122.50	2	123.50	123.50	0	1,101	0.00%
2022/10/13	2.1	114.03	13.1	120.12	112.50	-11	1,067	-1.03%
2022/10/12	12.6	117.14	11	122.18	118.00	1.6	1,031	0.16%
2022/10/11	4.2	129.20	1	131.00	129.00	3.2	981	0.33%
2022/10/07	2	146.25	2	144.04	143.00	0	949	0.00%
2022/10/06	1	146.50	1	147.00	145.00	0	929	0.00%
2022/10/05	1	148.00	7	146.71	144.50	-6	908	-0.66%
2022/10/04	12	146.17	12	144.50	148.00	0	878	0.00%
2022/10/03	5.2	141.57	3	140.33	141.00	2.2	841	0.26%
2022/09/30	21	143.07	22	142.43	141.50	-1	818	-0.12%
2022/09/29	8	138.56	4	139.88	140.00	4	743	0.54%
2022/09/26	0	0.00	2	136.00	136.50	-2	669	-0.30%
2022/09/22	1	144.00	4	142.00	145.00	-3	643	-0.47%
2022/09/21	13	143.04	13	143.35	141.00	0	631	0.00%
2022/09/20	0	0.00	1	142.50	144.50	-1	621	-0.16%
2022/09/19	5	144.80	35	144.44	139.00	-30	589	-5.09%
2022/09/16	5.3	144.53	7	145.86	145.00	-1.7	535	-0.32%
2022/09/15	35	143.80	3	143.83	138.00	32	417	7.66%
2022/09/14	0	0.00	1	138.50	138.50	-1	343	-0.29%
2022/09/13	4	137.25	3	138.17	140.00	1	325	0.31%
2022/09/12	2	133.51	0	0.00	133.50	2	295	0.69%
2022/09/08	1	126.00	1	129.00	129.00	0	270	0.00%
2022/09/07	2	128.50	1	124.00	127.50	1	267	0.37%
2022/09/05	1	121.00	0	0.00	120.50	1	241	0.41%
2022/08/31	0.3	124.50	0	0.00	124.00	0.3	242	0.10%
2022/08/29	0	0.00	0.5	121.00	121.50	-0.5	243	-0.19%
2022/08/12	0.2	122.50	0	0.00	120.00	0.2	223	0.09%
2022/08/11	0.2	120.00	0	0.00	120.00	0.2	228	0.09%
2022/08/10	0.2	118.50	0	0.00	117.50	0.2	231	0.09%
2022/07/27	0.3	119.00	0	0.00	118.00	0.3	254	0.12%
2022/07/06	3	106.33	0	0.00	105.50	3	284	1.06%
2022/07/01	0.1	110.00	13	104.00	104.00	-12.9	296	-4.34%
2022/06/24	0	0.00	26	108.38	108.00	-26	289	-8.98%
2022/06/16	2	122.50	2	119.25	119.00	0	286	0.00%
2022/06/10	0	0.00	2	121.50	122.00	-2	298	-0.67%
2022/06/01	1	123.50	0	0.00	123.50	1	317	0.31%
2022/05/26	1	116.50	0	0.00	115.00	1	337	0.30%
2022/05/23	2	116.75	1	119.00	117.00	1	351	0.28%
2022/05/18	1	118.00	17	118.47	118.00	-16	370	-4.32%
2022/05/17	2	115.25	1	116.50	117.50	1	370	0.27%
2022/05/10	0.1	117.00	0	0.00	118.50	0.1	391	0.03%
2022/05/04	0	0.00	3	123.50	122.50	-3	399	-0.75%
2022/05/03	0.2	122.00	2	121.50	123.00	-1.8	405	-0.44%
2022/04/19	2	135.00	0	0.00	135.50	2	546	0.37%
2022/04/15	1	137.50	0	0.00	138.00	1	573	0.17%
2022/04/07	1	139.00	0	0.00	137.50	1	719	0.14%
2022/03/29	54	146.00	0	0.00	145.50	54	785	6.87%
2022/03/24	0	0.00	4	147.50	147.50	-4	857	-0.47%
2022/03/21	0	0.00	1	144.50	145.00	-1	909	-0.11%
2022/03/18	3	144.50	0	0.00	144.50	3	931	0.32%
2022/03/16	1	139.50	0	0.00	136.50	1	986	0.10%
2022/03/11	1	143.00	2	144.50	143.50	-1	998	-0.10%
2022/03/09	2	139.00	0	0.00	139.50	2	993	0.20%
2022/03/08	2	142.00	0	0.00	138.50	2	998	0.20%
2022/03/07	0	0.00	1	141.00	141.00	-1	992	-0.10%
2022/03/03	0	0.00	1	151.50	149.00	-1	1,001	-0.10%
2022/03/01	0	0.00	1	145.00	145.50	-1	1,009	-0.10%
2022/02/23	1	147.00	2	147.75	148.00	-1	1,007	-0.10%
2022/02/22	4	147.75	1	147.00	145.00	3	1,011	0.30%
2022/02/16	0	0.00	4	146.00	147.50	-4	1,014	-0.39%
2022/02/11	1	142.50	2	143.50	143.50	-1	1,020	-0.10%
2022/02/10	1	143.00	0	0.00	144.00	1	1,028	0.10%
2022/02/07	2	139.25	0	0.00	140.00	2	1,055	0.19%
2022/01/26	2	137.75	0	0.00	138.50	2	1,072	0.19%
2022/01/25	2	138.00	0	0.00	138.00	2	1,117	0.18%
2022/01/24	2	139.50	0	0.00	139.50	2	1,133	0.18%
2022/01/21	2	139.50	0	0.00	139.00	2	1,146	0.17%
2022/01/20	1	142.00	0	0.00	142.00	1	1,148	0.09%
2022/01/19	2	142.50	1	142.50	145.50	1	1,144	0.09%
2022/01/18	2	146.00	1	143.50	143.50	1	1,149	0.09%
2022/01/17	1	145.50	0	0.00	146.00	1	1,149	0.09%
2022/01/14	5	146.90	12	147.46	144.50	-7	1,154	-0.61%
2022/01/13	10	155.70	9	153.61	152.00	1	1,141	0.09%
2022/01/12	0	0.00	1	152.50	152.00	-1	1,102	-0.09%
2022/01/11	1	153.50	1	150.00	151.00	0	1,103	0.00%
2022/01/10	2	155.25	0	0.00	155.00	2	1,104	0.18%
2022/01/07	3	156.47	1	155.50	150.50	2	1,115	0.18%
2022/01/06	0	0.00	1.1	157.92	158.00	-1.1	1,116	-0.09%
2022/01/05	9	157.50	3	152.50	154.00	6	1,124	0.53%
2022/01/04	6	159.17	4	159.25	157.00	2	1,154	0.17%
2022/01/03	11	159.23	3	159.33	158.50	8	1,204	0.66%
2021/12/30	3	159.67	3	158.67	157.00	0	1,240	0.00%
2021/12/29	3	157.83	2	157.00	158.50	1	1,255	0.08%
2021/12/28	1	152.50	2	154.00	154.50	-1	1,244	-0.08%
2021/12/24	1	152.50	1	151.00	152.00	0	1,247	0.00%
2021/12/23	2	153.75	2	154.00	154.50	0	1,256	0.00%
2021/12/22	2	154.00	41	152.56	153.50	-39	1,257	-3.10%
2021/12/21	1	153.50	4	152.75	153.50	-3	1,247	-0.24%
2021/12/20	0	0.00	14	150.71	150.50	-14	1,228	-1.14%
2021/12/17	3	149.67	4	147.38	147.50	-1	1,198	-0.08%
2021/12/16	4	146.75	16	146.53	149.50	-12	1,181	-1.02%
2021/12/15	4	146.50	14	146.61	145.50	-10	1,162	-0.86%
2021/12/14	11	146.41	1	143.00	143.00	10	1,151	0.87%
2021/12/13	45	147.99	5	147.90	145.50	40	1,133	3.53%
2021/12/10	0	0.00	2	139.50	139.50	-2	1,094	-0.18%
2021/12/08	15	137.00	0	0.00	136.50	15	1,112	1.35%
2021/12/07	0	0.00	6	137.67	137.50	-6	1,124	-0.53%
2021/12/02	0	0.00	1	136.00	132.50	-1	1,174	-0.09%
2021/11/30	1	134.50	0	0.00	134.00	1	1,282	0.08%
2021/11/29	4	132.38	1	131.50	132.00	3	1,296	0.23%
2021/11/26	1.3	135.40	0	0.00	134.50	1.3	1,299	0.10%
2021/11/25	1	138.00	2	141.50	138.50	-1	1,299	-0.08%
2021/11/24	0.2	137.50	0	0.00	136.50	0.2	1,292	0.01%
2021/11/23	0	0.00	2	139.50	137.00	-2	1,319	-0.15%
2021/11/19	0.2	138.00	5	139.20	138.50	-4.8	1,394	-0.34%
2021/11/18	5	138.70	0	0.00	138.00	5	1,396	0.36%
2021/11/17	1	139.50	0	0.00	139.50	1	1,411	0.07%
2021/11/16	5	138.50	0	0.00	138.00	5	1,424	0.35%
2021/11/15	0	0.00	80	139.88	139.50	-80	1,454	-5.50%
2021/11/11	0	0.00	1	135.50	135.50	-1	1,464	-0.07%
2021/11/09	0	0.00	1	134.00	135.00	-1	1,466	-0.07%
2021/11/08	35.5	136.15	0	0.00	135.00	35.5	1,469	2.42%
2021/11/05	20	138.25	0	0.00	140.00	20	1,477	1.35%
2021/11/04	20	139.75	0	0.00	139.00	20	1,489	1.34%
2021/11/03	12	139.00	0	0.00	141.00	12	1,500	0.80%
2021/11/02	7.2	141.38	0	0.00	140.00	7.2	1,495	0.48%
2021/11/01	0	0.00	1	146.50	146.00	-1	1,457	-0.07%
2021/10/29	0.2	143.00	0	0.00	143.00	0.2	1,448	0.01%
2021/10/28	3	145.17	1	148.00	144.50	2	1,451	0.14%
2021/10/27	0	0.00	4	146.25	147.00	-4	1,456	-0.27%
2021/10/26	3	147.33	2	145.50	145.50	1	1,483	0.07%
2021/10/25	1	147.50	0	0.00	148.50	1	1,499	0.07%
2021/10/22	0	0.00	3	148.17	150.50	-3	1,542	-0.19%
2021/10/21	2	147.25	0	0.00	147.00	2	1,638	0.12%
2021/10/19	2	151.50	9	150.56	151.50	-7	1,830	-0.38%
2021/10/18	1	147.50	0	0.00	148.00	1	1,851	0.05%
2021/10/15	3	147.33	3	147.00	148.00	0	1,973	0.00%
2021/10/14	6	142.25	0	0.00	142.50	6	2,068	0.29%
2021/10/13	9	146.44	4	149.50	145.00	5	2,070	0.24%
2021/10/12	3	151.33	3	153.67	151.00	0	2,064	0.00%
2021/10/08	3	158.67	10.3	158.14	161.50	-7.3	2,051	-0.35%
2021/10/07	8	156.69	7	153.79	153.00	1	1,995	0.05%
2021/10/06	4	149.75	7	148.43	147.50	-3	1,971	-0.15%
2021/10/05	1	143.50	0	0.00	146.00	1	1,958	0.05%
2021/10/04	0	0.00	1	141.50	141.50	-1	1,947	-0.05%
2021/09/30	1	144.50	0	0.00	145.00	1	1,930	0.05%
2021/09/28	5	143.50	0	0.00	143.50	5	1,921	0.26%
2021/09/23	4	144.50	0	0.00	143.50	4	1,922	0.21%
2021/09/14	0	0.00	2	154.50	154.00	-2	1,948	-0.10%
2021/09/09	1	150.50	0	0.00	156.00	1	1,917	0.05%
2021/09/08	0	0.00	3	152.83	150.00	-3	1,904	-0.16%
2021/09/07	2.3	152.18	26	149.92	151.00	-23.7	1,893	-1.25%
2021/09/06	7	154.50	13	153.58	158.00	-6	1,880	-0.32%
2021/09/03	45	161.09	13	158.23	155.00	32	1,867	1.71%
2021/09/02	12	157.96	4	156.38	157.00	8	1,794	0.45%
2021/09/01	6	154.00	3	154.50	157.00	3	1,777	0.17%
2021/08/31	2	151.25	3	152.67	153.50	-1	1,762	-0.06%
2021/08/30	0	0.00	2	151.00	151.50	-2	1,756	-0.11%
2021/08/27	3	155.33	1	151.50	152.50	2	1,759	0.11%
2021/08/26	2	149.50	2	153.75	155.00	0	1,733	0.00%
2021/08/25	5	149.50	2	149.25	148.00	3	1,701	0.18%
2021/08/23	1	145.50	11	144.95	144.50	-10	1,669	-0.60%
2021/08/20	3	140.00	1	142.00	141.00	2	1,652	0.12%
2021/08/17	4	134.50	14	133.54	132.00	-10	1,608	-0.62%
2021/08/16	3	132.00	22	132.32	134.00	-19	1,606	-1.18%
2021/08/13	2	135.50	9	135.33	134.50	-7	1,590	-0.44%
2021/08/11	5	139.00	1	143.00	137.00	4	1,577	0.25%
2021/08/09	0	0.00	3	150.00	147.00	-3	1,552	-0.19%
2021/08/06	0	0.00	3	150.17	149.00	-3	1,544	-0.19%
2021/08/05	0	0.00	10	151.00	152.50	-10	1,546	-0.65%
2021/08/04	11	154.41	10	152.40	152.00	1	1,565	0.06%
2021/08/03	10	153.00	1	151.00	152.50	9	1,575	0.57%
2021/08/02	1	148.50	1.2	150.67	148.50	-0.2	1,567	-0.01%
2021/07/30	13	152.35	5	154.80	151.00	8	1,571	0.51%
2021/07/29	4	149.50	1	149.00	152.00	3	1,542	0.19%
2021/07/28	2	145.00	5	146.30	147.50	-3	1,521	-0.20%
2021/07/27	6	158.92	22	156.93	154.50	-16	1,495	-1.07%
2021/07/26	7	157.29	20	160.35	161.50	-13	1,412	-0.92%
2021/07/23	9	147.61	11	146.64	147.00	-2	1,279	-0.16%
2021/07/22	2	143.25	4	142.13	139.50	-2	1,220	-0.16%
2021/07/21	30	143.57	18	145.81	143.50	12	1,185	1.01%
2021/07/20	4	143.00	29	147.64	149.00	-25	1,061	-2.35%
2021/07/19	2	136.75	0	0.00	135.50	2	962	0.21%
2021/07/16	11	135.77	1	140.50	140.00	10	957	1.04%
2021/07/15	7	142.21	0	141.00	140.00	7	941	0.74%
2021/07/14	1	133.00	11	140.27	141.00	-10	918	-1.09%
2021/07/13	16	135.12	1	136.50	132.00	15	889	1.69%
2021/07/12	0	0.00	7	133.07	134.00	-7	886	-0.79%
2021/07/08	0	0.00	6	128.50	129.50	-6	939	-0.64%
2021/07/06	1	128.50	0	0.00	128.00	1	1,060	0.09%
2021/07/05	1	129.50	0	0.00	129.00	1	1,124	0.09%
2021/07/02	0	0.00	2	123.50	125.50	-2	1,175	-0.17%
2021/07/01	1	124.00	3	123.50	123.50	-2	1,402	-0.14%
2021/06/28	0	0.00	2	128.50	128.50	-2	1,584	-0.13%
2021/06/25	2	133.75	0	0.00	130.50	2	1,587	0.13%
2021/06/24	8	128.63	0	0.00	129.00	8	1,567	0.51%
2021/06/23	2	124.50	0	0.00	124.00	2	1,570	0.13%
2021/06/21	1	125.50	1	123.00	123.00	0	1,576	0.00%
2021/06/18	2	127.50	2	126.50	126.50	0	1,620	0.00%
2021/06/17	0	0.00	1	127.50	127.50	-1	1,634	-0.06%
2021/06/11	0	0.00	1	125.00	125.00	-1	1,637	-0.06%
2021/06/10	0	0.00	7	126.29	127.00	-7	1,656	-0.42%
2021/06/04	4	125.25	3	124.00	124.00	1	1,671	0.06%
2021/06/03	0	0.00	5	123.50	122.00	-5	1,680	-0.30%
2021/06/02	5	121.00	0	0.00	120.00	5	1,725	0.29%
2021/06/01	4	126.00	2	125.00	125.00	2	1,752	0.11%
2021/05/28	2	123.00	2	121.50	121.50	0	1,960	0.00%
2021/05/27	3	120.50	3	120.50	120.50	0	2,054	0.00%
2021/05/26	4	124.75	4	120.63	120.50	0	2,090	0.00%
2021/05/25	3	120.50	3	123.00	123.00	0	2,109	0.00%
2021/05/24	0	0.00	2	120.00	117.50	-2	2,104	-0.10%
2021/05/20	2	112.50	0	0.00	111.50	2	2,120	0.09%
2021/05/19	1	113.00	0	0.00	116.00	1	2,128	0.05%
2021/05/18	2	110.09	2	114.50	114.50	0	2,130	0.00%
2021/05/17	2	106.50	1	102.00	104.50	1	2,136	0.05%
2021/05/14	1	111.00	0	0.00	110.00	1	2,151	0.05%
2021/05/13	4	109.00	4	111.88	112.00	0	2,158	0.00%
2021/05/12	2	110.75	1	116.00	112.50	1	2,158	0.05%
2021/05/11	2	117.50	44	117.27	117.50	-42	2,142	-1.96%
2021/05/07	1	132.00	0	0.00	134.50	1	2,155	0.05%
2021/05/05	5	127.80	2	126.25	123.50	3	2,195	0.14%
2021/05/04	3	127.17	1	126.00	129.00	2	2,223	0.09%
2021/05/03	1	134.00	1	136.50	131.00	0	2,241	0.00%
2021/04/29	1	141.00	0	0.00	142.00	1	2,362	0.04%
2021/04/28	1	140.00	1	140.00	137.50	0	2,449	0.00%
2021/04/26	5	138.20	1.4	139.36	139.00	3.6	2,556	0.14%
2021/04/23	1	137.50	1	138.50	139.50	0	2,615	0.00%
2021/04/22	2	136.74	1	137.00	131.00	1	2,638	0.04%
2021/04/21	2	138.25	2.1	138.05	137.50	-0.1	2,624	0.00%
2021/04/20	3	139.67	0.1	141.00	140.00	2.9	2,626	0.11%
2021/04/19	1	137.00	1	139.00	137.50	0	2,621	0.00%
2021/04/15	2	146.75	0	0.00	146.00	2	2,632	0.08%
2021/04/14	5.4	140.22	4	138.75	145.00	1.4	2,610	0.05%
2021/04/13	0	0.00	0.4	146.00	138.50	-0.4	2,565	-0.02%
2021/04/12	9	154.88	5.2	152.21	142.00	3.8	2,533	0.15%
2021/04/09	8	145.25	3	146.17	151.00	5	2,444	0.20%
2021/04/08	12	146.21	16	146.88	145.50	-4	2,371	-0.17%
2021/04/07	19.4	146.07	32	146.78	142.50	-12.6	2,307	-0.55%
2021/04/06	9	136.17	4	137.75	139.00	5	2,078	0.24%
2021/04/01	9.6	121.67	9.2	123.63	126.50	0.4	2,043	0.02%
2021/03/31	5	115.80	7	115.79	115.00	-2	1,918	-0.10%
2021/03/29	4	114.00	0	0.00	112.50	4	1,869	0.21%
2021/03/26	1	114.00	6	115.67	114.00	-5	1,853	-0.27%
2021/03/25	0	0.00	20	111.63	113.00	-20	1,835	-1.09%
2021/03/24	1	112.50	6	113.33	112.00	-5	1,829	-0.27%
2021/03/23	1	118.00	88	115.49	113.00	-87	1,830	-4.75%
2021/03/22	1	110.50	9	113.33	114.50	-8	1,786	-0.45%
2021/03/19	2	110.25	0	0.00	110.00	2	1,773	0.11%
2021/03/18	1	112.00	0	0.00	112.00	1	1,766	0.06%
2021/03/16	2	113.00	7	114.14	113.50	-5	1,754	-0.29%
2021/03/15	2	112.50	0	0.00	111.00	2	1,732	0.12%
2021/03/11	1	107.50	1	108.00	107.50	0	1,714	0.00%
2021/03/10	2	105.00	0	0.00	105.00	2	1,713	0.12%
2021/03/09	0	0.00	0.1	108.50	105.00	-0.1	1,710	-0.01%
2021/03/08	18	112.83	19	111.16	108.50	-1	1,696	-0.06%
2021/03/04	34	116.18	24	117.10	112.00	10	1,619	0.62%
2021/03/03	8	113.69	22	114.36	116.00	-14	1,470	-0.95%
2021/03/02	39	112.65	25	112.30	109.00	14	1,398	1.00%
2021/02/26	90	107.38	4	107.38	106.00	86	1,305	6.59%
2021/02/25	3	104.33	9	104.22	106.00	-6	1,271	-0.47%
2021/02/24	0	0.00	5	103.00	101.00	-5	1,252	-0.40%
2021/02/23	2	100.75	0.1	100.00	100.50	1.9	1,248	0.15%
2021/02/22	1.1	103.25	0	0.00	103.00	1.1	1,242	0.09%
2021/02/19	0	0.00	24	102.85	102.00	-24	1,235	-1.94%
2021/02/18	3	100.00	68	100.63	101.50	-65	1,237	-5.25%
2021/02/17	0.1	99.80	0	0.00	101.00	0.1	1,238	0.01%
2021/02/05	2	96.40	0	0.00	97.60	2	1,222	0.16%
2021/02/02	0.2	97.48	0	0.00	98.20	0.2	1,161	0.02%
2021/02/01	2	94.80	3	95.07	95.80	-1	1,154	-0.09%
2021/01/29	1	97.30	5	97.88	95.90	-4	1,155	-0.35%
2021/01/28	4	101.38	15	103.10	100.00	-11	1,122	-0.98%
2021/01/27	2	105.75	1	106.50	107.00	1	1,084	0.09%
2021/01/26	2	106.50	1	105.00	106.00	1	1,057	0.09%
2021/01/25	4.5	108.06	0	0.00	106.50	4.5	1,021	0.44%
2021/01/22	33	111.70	15	109.80	111.00	18	979	1.84%
2021/01/21	16	101.13	8	101.06	108.50	8	836	0.96%
2021/01/20	2	101.00	3	98.70	98.90	-1	733	-0.14%
2021/01/19	3	102.70	6	102.60	100.50	-3	692	-0.43%
2021/01/18	29	93.55	16	94.83	99.90	13	601	2.16%
2021/01/15	4	94.30	10	94.50	92.20	-6	530	-1.13%
2021/01/14	0	0.00	1	91.50	90.70	-1	482	-0.21%
2021/01/12	68	89.46	0	0.00	89.10	68	460	14.78%
2021/01/11	3	90.60	0	0.00	90.50	3	447	0.67%
2021/01/08	10	89.83	0	0.00	90.90	10	435	2.30%
2020/12/31	20	84.65	0	0.00	84.70	20	379	5.27%
2020/12/30	5	84.00	0	0.00	84.90	5	381	1.31%
2020/12/29	49	84.36	0	0.00	84.10	49	385	12.72%
2020/12/28	25	84.60	0	0.00	84.80	25	383	6.51%
2020/12/25	2	84.90	0	0.00	84.60	2	383	0.52%
2020/12/23	4	84.00	0	0.00	84.00	4	383	1.04%
2020/12/21	3	83.30	0	0.00	83.80	3	410	0.73%
2020/12/15	0	0.00	2	85.60	85.40	-2	499	-0.40%
2020/12/11	2	87.55	6	87.32	87.70	-4	510	-0.78%
2020/12/10	6	89.08	4	88.60	88.60	2	511	0.39%
2020/12/09	0	0.00	32	89.91	90.00	-32	510	-6.27%
2020/12/07	3	88.13	0	0.00	88.00	3	505	0.59%
2020/12/04	1	89.90	11	89.59	89.50	-10	504	-1.98%
2020/12/03	12	91.92	0	0.00	90.40	12	504	2.38%
2020/11/30	2	90.15	0	0.00	90.70	2	518	0.39%
2020/11/26	1	88.60	2	88.70	88.80	-1	564	-0.18%
2020/11/24	1	90.00	0	0.00	90.00	1	568	0.18%
2020/11/23	0	0.00	1	92.00	91.50	-1	572	-0.17%
2020/11/20	0	0.00	1	92.00	90.60	-1	573	-0.17%
2020/11/19	5	90.20	0	0.00	90.50	5	577	0.87%
2020/11/18	2	90.20	1	90.70	90.40	1	586	0.17%
2020/11/17	0	0.00	1	90.30	90.40	-1	594	-0.17%
2020/11/16	1	89.60	1	88.90	89.60	0	611	0.00%
2020/11/09	0	0.00	1	88.20	88.60	-1	643	-0.16%
2020/11/06	7	88.66	0	0.00	87.30	7	649	1.08%
2020/11/02	0	0.00	3	81.10	80.70	-3	706	-0.42%
2020/10/30	1	82.00	0	0.00	82.00	1	733	0.14%
2020/10/22	0	0.00	7	85.53	85.10	-7	977	-0.72%
2020/10/19	7	86.56	3	86.23	86.00	4	1,251	0.32%
2020/10/08	1	86.00	0	0.00	85.60	1	1,396	0.07%
2020/10/05	0	0.00	1	83.10	83.30	-1	1,556	-0.06%
2020/09/30	0	0.00	4	82.83	83.10	-4	1,646	-0.24%
2020/09/25	9	84.12	1	82.80	82.90	8	1,741	0.46%
2020/09/24	30	87.03	24	86.00	86.20	6	1,758	0.34%
2020/09/23	0	0.00	1	91.40	90.30	-1	1,787	-0.06%
2020/09/22	1	92.00	5	91.26	91.80	-4	1,794	-0.22%
2020/09/21	0	0.00	23	88.57	90.20	-23	1,768	-1.30%
2020/09/18	0	0.00	7	88.86	88.10	-7	1,749	-0.40%
2020/09/16	3	89.33	0	0.00	89.30	3	1,770	0.17%
2020/09/11	1	84.70	0	0.00	85.00	1	1,753	0.06%
2020/09/09	0	0.00	2	85.90	88.20	-2	1,756	-0.11%
2020/09/03	32	89.72	2	90.10	88.90	30	1,773	1.69%
2020/09/02	1	90.90	0	0.00	88.60	1	1,771	0.06%
2020/09/01	1	90.90	2	90.80	90.00	-1	1,759	-0.06%
2020/08/31	1	89.00	0	0.00	87.90	1	1,739	0.06%
2020/08/28	2	88.55	1	88.30	88.30	1	1,740	0.06%
2020/08/27	2	88.40	13	87.47	87.30	-11	1,739	-0.63%
2020/08/26	0	0.00	6	88.75	86.60	-6	1,742	-0.34%
2020/08/25	15	84.98	0	0.00	87.50	15	1,736	0.86%
2020/08/21	1	79.90	0	0.00	80.50	1	1,723	0.06%
2020/08/20	5	81.82	1	82.30	80.80	4	1,722	0.23%
2020/08/19	0	0.00	1	87.50	87.00	-1	1,761	-0.06%
2020/08/18	0	0.00	110	89.06	89.70	-110	1,784	-6.16%	大賣/鉅額交易
2020/08/17	3	90.23	1	91.00	90.70	2	1,782	0.11%
2020/08/14	0	0.00	1	87.70	87.50	-1	1,784	-0.06%
2020/08/13	4	89.05	0	0.00	87.50	4	1,792	0.22%
2020/08/12	0	0.00	5	86.40	88.20	-5	1,803	-0.28%
2020/08/11	13	88.62	7	87.60	88.30	6	1,802	0.33%
2020/08/10	2	90.30	2	91.85	89.90	0	1,793	0.00%
2020/08/07	0	0.00	4	92.75	92.20	-4	1,789	-0.22%
2020/08/05	0	0.00	3	95.40	95.50	-3	1,756	-0.17%
2020/08/04	1	94.00	1	92.80	92.80	0	1,736	0.00%
2020/07/31	0	0.00	2	93.75	93.80	-2	1,725	-0.12%
2020/07/29	1	91.60	5	92.74	92.80	-4	1,712	-0.23%
2020/07/28	22	96.35	38	97.92	90.20	-16	1,681	-0.95%
2020/07/27	30	98.30	34	96.99	96.50	-4	1,556	-0.26%
2020/07/24	9	90.78	8	90.70	91.90	1	1,406	0.07%
2020/07/23	9	89.73	5	88.30	90.00	4	1,363	0.29%
2020/07/22	1	88.00	0	0.00	87.60	1	1,348	0.07%
2020/07/21	9	88.51	1	88.10	88.10	8	1,337	0.60%
2020/07/20	16	87.67	3	87.43	88.10	13	1,328	0.98%
2020/07/17	0	0.00	14	85.76	86.00	-14	1,316	-1.06%
2020/07/16	2	90.00	3	91.90	90.30	-1	1,298	-0.08%
2020/07/15	7	92.64	53	93.32	91.80	-46	1,282	-3.59%
2020/07/14	2	93.80	4	95.10	93.80	-2	1,254	-0.16%
2020/07/13	18	92.55	10	95.01	97.00	8	1,238	0.65%
2020/07/10	13	92.53	11	90.07	90.70	2	1,196	0.17%
2020/07/09	0	0.00	11	93.63	94.00	-11	1,137	-0.97%
2020/07/08	20	86.40	8	86.58	87.00	12	1,048	1.14%
2020/07/07	5	86.70	11	85.45	85.20	-6	1,026	-0.58%
2020/07/06	0	0.00	5	87.40	87.40	-5	992	-0.50%
2020/07/03	26	85.84	44	85.05	84.50	-18	962	-1.87%
2020/07/02	8	86.15	13	84.25	85.40	-5	938	-0.53%
2020/07/01	37	83.51	4	83.70	84.00	33	901	3.66%
2020/06/30	45	79.72	0	0.00	80.00	45	858	5.24%
2020/06/24	75	78.69	1	78.60	78.80	74	841	8.79%
2020/06/23	16	78.49	1	77.20	79.00	15	836	1.79%
2020/06/19	12	76.45	0	0.00	76.00	12	821	1.46%
2020/06/18	2	75.60	2	75.45	75.50	0	820	0.00%
2020/06/17	0	0.00	10	74.70	74.70	-10	821	-1.22%
2020/06/16	0	0.00	1	74.80	74.90	-1	825	-0.12%
2020/06/15	1	75.00	0	0.00	74.70	1	827	0.12%
2020/06/12	0	0.00	1	72.50	76.40	-1	824	-0.12%
2020/06/11	3	76.97	75	74.51	74.50	-72	830	-8.67%
2020/06/10	2	78.80	1	78.70	78.60	1	816	0.12%
2020/06/09	0	0.00	27	80.18	79.20	-27	827	-3.26%
2020/06/08	18	79.92	10	80.70	81.40	8	825	0.97%
2020/06/05	1	79.40	0	0.00	79.00	1	815	0.12%
2020/06/04	1	78.10	0	0.00	78.30	1	821	0.12%
2020/06/03	1	79.50	0	0.00	78.70	1	820	0.12%
2020/06/01	1	79.00	0	0.00	79.50	1	805	0.12%
2020/05/28	6	78.50	30	78.68	77.50	-24	800	-3.00%
2020/05/27	5	78.94	1	78.40	78.40	4	794	0.50%
2020/05/26	40	79.01	16	81.98	78.10	24	783	3.06%
2020/05/25	35	79.00	2	79.40	80.50	33	713	4.62%
2020/05/22	15	75.36	12	75.76	76.20	3	678	0.44%
2020/05/21	0	0.00	3	76.40	76.50	-3	674	-0.45%
2020/05/20	13	75.93	3	75.80	75.80	10	658	1.52%
2020/05/19	59	74.75	1	74.80	74.10	58	652	8.89%
2020/05/18	1	73.70	0	0.00	73.30	1	635	0.16%
2020/05/15	6	72.10	0	0.00	73.50	6	624	0.96%
2020/05/14	1	74.20	0	0.00	72.20	1	622	0.16%
2020/05/13	3	73.90	0	0.00	73.90	3	623	0.48%
2020/05/12	2	74.00	0	0.00	73.70	2	623	0.32%
2020/05/11	0	0.00	3	75.50	75.30	-3	617	-0.49%
2020/05/08	3	75.90	0	0.00	75.50	3	614	0.49%
2020/05/07	4	76.10	0	0.00	76.50	4	607	0.66%
2020/05/04	3	74.87	17	73.77	74.10	-14	605	-2.31%
2020/04/30	7	75.50	2	76.00	75.90	5	609	0.82%
2020/04/29	22	77.48	4	76.30	76.00	18	614	2.93%
2020/04/28	10	72.25	4	71.60	72.20	6	575	1.04%
2020/04/27	2	71.40	0	0.00	70.90	2	578	0.35%
2020/04/24	128	70.20	0	0.00	70.30	128	570	22.44%	大買/鉅額交易
2020/04/22	1	68.00	0	0.00	69.30	1	570	0.18%
2020/04/17	2	70.80	2	69.70	68.50	0	560	0.00%
2020/04/16	0	0.00	2	70.00	69.00	-2	549	-0.36%
2020/04/15	0	0.00	1	64.90	65.70	-1	527	-0.19%
2020/04/14	1	63.80	0	0.00	64.30	1	523	0.19%
2020/04/10	2	62.30	0	0.00	62.30	2	534	0.37%
2020/04/07	2	61.90	0	0.00	61.70	2	545	0.37%
2020/03/25	2	55.50	0	0.00	54.30	2	584	0.34%
2020/03/18	1	51.80	0	0.00	51.10	1	666	0.15%
2020/03/17	3	51.97	0	0.00	50.70	3	700	0.43%
2020/03/13	0	0.00	6	57.55	58.90	-6	757	-0.79%
2020/03/12	0	0.00	3	61.90	62.80	-3	757	-0.40%
2020/03/10	0	0.00	1	68.90	69.10	-1	837	-0.12%
2020/03/09	1	66.60	0	0.00	66.00	1	838	0.12%
2020/03/04	0	0.00	1	67.50	67.90	-1	936	-0.11%
2020/02/24	1	70.00	1	69.90	70.10	0	1,400	0.00%
2020/02/20	1	72.80	0	0.00	72.10	1	1,525	0.07%
2020/02/18	1	73.30	0	0.00	72.10	1	1,568	0.06%
2020/02/17	4	73.00	1	72.60	72.80	3	1,574	0.19%
2020/02/12	1	72.20	1	72.00	72.00	0	1,569	0.00%
2020/02/07	1	73.30	0	0.00	70.70	1	1,668	0.06%
2020/02/06	1	70.90	0	0.00	73.10	1	1,668	0.06%
2020/02/03	1	66.10	1	66.50	68.70	0	1,665	0.00%
2020/01/31	1	73.50	100	71.03	71.20	-99	1,653	-5.99%
2020/01/30	1	75.20	0	0.00	73.50	1	1,667	0.06%
2020/01/20	1	81.80	0	0.00	81.60	1	1,676	0.06%
2020/01/15	3	83.00	1	81.40	81.30	2	1,791	0.11%
2020/01/14	1	82.90	0	0.00	83.00	1	1,791	0.06%
2020/01/08	0	0.00	5	77.50	78.10	-5	1,798	-0.28%
2020/01/07	5	77.02	0	0.00	77.00	5	1,803	0.28%
2020/01/06	0	0.00	2	77.50	77.50	-2	1,811	-0.11%
2020/01/02	0	0.00	2	81.50	81.40	-2	1,867	-0.11%
2019/12/30	1	82.30	0	0.00	82.10	1	1,853	0.05%
2019/12/24	0	0.00	1	81.40	81.40	-1	1,799	-0.06%
2019/12/19	0	0.00	2	83.40	84.00	-2	1,781	-0.11%
2019/12/18	1	84.50	1	83.90	83.80	0	1,769	0.00%
2019/12/17	2	85.45	1	85.40	87.00	1	1,743	0.06%
2019/12/16	1	84.10	0	0.00	84.20	1	1,704	0.06%
2019/12/12	2	84.35	2	85.00	84.40	0	1,672	0.00%
2019/12/11	2	81.55	1	84.00	84.00	1	1,633	0.06%
2019/12/10	0	0.00	194	82.41	82.00	-194	1,596	-12.15%	大賣/鉅額交易
2019/12/09	5	85.62	1	84.30	83.70	4	1,565	0.26%
2019/12/06	4	85.75	6	85.57	85.50	-2	1,550	-0.13%
2019/12/05	5	85.84	1	84.70	84.70	4	1,529	0.26%
2019/12/04	0	0.00	1	82.50	82.80	-1	1,454	-0.07%
2019/12/03	3	85.73	2	84.20	83.90	1	1,443	0.07%
2019/12/02	1	84.00	3	82.67	84.30	-2	1,422	-0.14%
2019/11/29	1	87.10	4	87.33	85.80	-3	1,389	-0.22%
2019/11/28	4	86.03	0	0.00	84.70	4	1,347	0.30%
2019/11/26	2	88.10	7	88.96	86.60	-5	1,281	-0.39%
2019/11/25	1	86.70	3	87.07	88.20	-2	1,149	-0.17%
2019/11/22	4	86.28	4	86.55	88.20	0	1,109	0.00%
2019/11/21	4	79.85	13	83.06	84.00	-9	1,005	-0.90%
2019/11/19	13	79.03	2	81.20	79.80	11	846	1.30%
2019/11/18	1	79.00	4	77.50	79.00	-3	744	-0.40%
2019/11/11	4	71.30	326	71.80	71.00	-322	690	-46.65%	大賣/鉅額交易
2019/11/08	0	0.00	326	72.43	73.80	-326	680	-47.92%	大賣/鉅額交易
2019/11/06	6	78.18	1	79.70	78.00	5	628	0.80%
2019/11/01	0	0.00	35	74.74	75.00	-35	557	-6.28%
2019/10/31	0	0.00	90	74.31	73.70	-90	557	-16.15%
2019/10/29	1	76.40	5	75.20	75.20	-4	559	-0.72%
2019/10/28	2	79.70	1	79.20	78.20	1	547	0.18%
2019/10/24	0	0.00	6	79.27	78.70	-6	508	-1.18%
2019/10/22	0	0.00	80	73.43	73.10	-80	424	-18.86%
2019/10/21	4	72.85	0	0.00	72.70	4	431	0.93%
2019/10/18	20	75.39	2	75.35	74.20	18	448	4.01%
2019/10/16	31	71.75	30	75.70	72.30	1	430	0.23%
2019/10/15	30	74.93	0	0.00	74.80	30	411	7.29%
2019/10/14	30	75.83	0	0.00	75.80	30	398	7.53%
2019/10/09	0	0.00	2	73.50	72.60	-2	380	-0.53%
2019/10/08	0	0.00	2	69.75	74.80	-2	358	-0.56%
2019/09/24	0	0.00	40	68.65	68.90	-40	356	-11.23%
2019/09/19	2	69.10	2	68.70	68.50	0	353	0.00%
2019/09/11	0	0.00	2	69.00	69.00	-2	350	-0.57%
2019/09/06	3	70.00	0	0.00	69.50	3	339	0.88%
2019/08/07	1	67.00	0	0.00	66.60	1	310	0.32%
2019/08/05	1	67.90	1	67.10	66.50	0	329	0.00%
2019/08/02	0	0.00	1	69.80	68.20	-1	336	-0.30%
2019/07/31	102	75.50	1	74.10	75.40	101	326	30.93%	大買/鉅額交易
2019/07/30	120	76.69	0	0.00	76.40	120	324	37.03%	大買/鉅額交易
2019/07/29	122	77.63	0	0.00	79.80	122	313	38.87%	大買/鉅額交易
2019/07/26	0	0.00	1	77.30	77.20	-1	311	-0.32%
2019/07/25	1	76.10	0	0.00	77.80	1	311	0.32%
2019/07/23	1	75.50	6	77.72	74.80	-5	307	-1.63%
2019/07/22	10	75.91	5	75.80	76.60	5	300	1.66%
2019/07/19	1	72.70	0	0.00	72.70	1	278	0.36%
2019/07/16	0	0.00	1	72.80	71.60	-1	297	-0.34%
2019/07/11	1	72.70	0	0.00	72.80	1	322	0.31%
2019/07/10	0	0.00	2	72.50	71.90	-2	322	-0.62%
2019/07/09	12	71.15	0	0.00	71.20	12	323	3.71%
2019/07/08	15	71.23	0	0.00	71.00	15	328	4.57%
2019/07/04	1	70.20	0	0.00	72.00	1	322	0.31%
2019/07/03	1	69.50	0	0.00	69.00	1	331	0.30%
2019/07/02	55	69.37	0	0.00	69.50	55	345	15.93%
2019/07/01	1	68.20	2	67.80	68.90	-1	354	-0.28%
2019/05/31	0	0.00	1	63.00	63.30	-1	555	-0.18%
2019/05/29	1	61.00	0	0.00	61.10	1	564	0.18%
2019/05/16	48	68.91	0	0.00	68.00	48	574	8.36%
2019/05/09	2	73.30	0	0.00	71.60	2	542	0.37%
2019/04/24	1	78.40	0	0.00	77.50	1	562	0.18%
2019/04/22	1	79.00	9	79.90	79.60	-8	575	-1.39%
2019/04/19	0	0.00	1	79.10	79.00	-1	555	-0.18%
2019/04/18	0	0.00	2	78.10	77.00	-2	545	-0.37%
2019/04/17	21	78.28	0	0.00	79.00	21	536	3.91%
2019/04/12	0	0.00	20	78.08	75.00	-20	519	-3.85%
2019/04/10	1	79.10	20	78.71	79.60	-19	506	-3.75%
2019/04/09	0	0.00	36	80.34	79.50	-36	502	-7.16%
2019/04/08	11	79.07	0	0.00	79.60	11	480	2.29%
2019/04/02	1	79.50	4	79.40	79.80	-3	450	-0.67%
2019/04/01	0	0.00	2	77.70	79.20	-2	434	-0.46%
2019/03/29	2	76.00	0	0.00	76.40	2	424	0.47%
2019/03/28	0	0.00	12	76.56	77.30	-12	416	-2.88%
2019/03/27	23	76.42	17	75.72	76.50	6	409	1.46%
2019/03/26	0	0.00	26	75.25	75.10	-26	404	-6.43%
2019/03/25	2	76.30	6	75.80	75.20	-4	401	-1.00%
2019/03/22	35	78.91	5	78.52	78.80	30	390	7.68%
2019/03/21	2	76.50	0	0.00	76.00	2	371	0.54%
2019/03/19	0	0.00	1	78.00	76.70	-1	371	-0.27%
2019/03/18	77	77.80	2	78.05	78.10	75	361	20.76%
2019/03/15	1	78.90	0	0.00	79.30	1	338	0.30%
2019/03/14	1	74.70	0	0.00	73.60	1	308	0.32%
2019/03/13	1	74.70	0	0.00	73.50	1	307	0.32%
2019/03/12	0	0.00	1	71.40	71.50	-1	296	-0.34%
2019/03/06	0	0.00	3	71.13	73.00	-3	330	-0.91%
2019/02/22	2	68.00	0	0.00	68.10	2	312	0.64%
2019/02/20	0	0.00	3	68.50	67.10	-3	308	-0.97%
2019/02/15	2	65.60	0	0.00	65.20	2	302	0.66%
2019/02/14	1	66.50	0	0.00	66.10	1	298	0.33%
2019/02/13	0	0.00	25	67.00	67.40	-25	296	-8.44%
2019/02/12	5	67.50	1	66.70	67.80	4	293	1.36%
2019/02/11	20	67.83	0	0.00	66.50	20	292	6.85%
2019/01/30	1	66.00	0	0.00	66.00	1	287	0.35%
2019/01/29	0	0.00	1	68.40	67.80	-1	284	-0.35%
2019/01/24	3	67.00	0	0.00	68.00	3	283	1.06%
2019/01/22	0	0.00	1	67.00	67.30	-1	271	-0.37%
2019/01/15	0	0.00	5	61.80	60.70	-5	237	-2.10%
2019/01/14	0	0.00	3	58.93	61.20	-3	234	-1.28%
2019/01/10	0	0.00	1	57.00	57.30	-1	232	-0.43%
2019/01/07	1	56.50	0	0.00	56.50	1	245	0.41%
2019/01/03	2	58.45	0	0.00	58.30	2	251	0.80%
2018/12/28	10	58.00	1	57.50	58.00	9	253	3.55%
2018/12/27	0	0.00	4	56.48	56.00	-4	252	-1.58%
2018/12/25	2	55.90	0	0.00	55.90	2	251	0.79%
2018/12/24	1	55.00	0	0.00	55.70	1	251	0.40%
2018/12/21	2	54.90	0	0.00	54.90	2	250	0.80%
2018/12/20	2	54.80	0	0.00	55.00	2	250	0.80%
2018/12/06	0	0.00	70	54.57	52.70	-70	230	-30.43%
2018/12/05	1	58.20	0	0.00	57.90	1	230	0.43%
2018/12/03	70	62.00	0	0.00	61.90	70	226	30.91%
2018/11/29	1	52.40	0	0.00	55.20	1	202	0.49%
2018/11/26	1	48.60	0	0.00	48.95	1	176	0.57%
2018/10/18	0	0.00	10	46.50	44.55	-10	132	-7.57%
2018/09/25	0	0.00	2	58.00	58.10	-2	166	-1.20%
2018/09/18	0	0.00	2	57.20	57.50	-2	168	-1.19%
2018/09/10	0	0.00	2	58.05	58.00	-2	164	-1.22%
2018/08/13	1	67.00	0	0.00	67.90	1	203	0.49%
2018/08/10	2	71.00	0	0.00	70.00	2	203	0.98%
2018/07/23	0	0.00	5	72.00	72.00	-5	249	-2.00%
2018/07/16	7	76.81	5	78.00	74.20	2	248	0.80%
2018/07/06	0	0.00	4	65.90	66.00	-4	214	-1.86%
2018/06/21	0	0.00	40	73.09	72.90	-40	224	-17.86%
2018/06/14	1	75.50	0	0.00	75.50	1	229	0.44%
2018/06/07	0	0.00	12	77.10	77.50	-12	230	-5.20%
2018/06/06	10	76.50	3	76.63	76.70	7	228	3.06%
2018/05/21	1	73.50	0	0.00	72.90	1	225	0.44%
2018/05/17	2	74.75	0	0.00	74.50	2	226	0.88%
2018/05/16	2	75.75	5	77.62	75.70	-3	230	-1.30%
2018/05/14	1	74.50	0	0.00	74.00	1	222	0.45%
2018/05/09	2	75.30	0	0.00	75.00	2	229	0.87%
2018/05/08	0	0.00	2	77.05	75.40	-2	233	-0.86%
2018/05/04	2	74.65	0	0.00	75.20	2	236	0.85%
2018/05/02	1	71.50	0	0.00	71.70	1	247	0.40%
2018/04/25	2	71.45	0	0.00	71.70	2	315	0.63%
2018/04/24	1	72.00	0	0.00	71.60	1	319	0.31%
2018/04/23	1	75.50	0	0.00	74.30	1	319	0.31%
2018/04/20	1	76.50	0	0.00	76.20	1	318	0.31%
2018/04/19	1	77.60	0	0.00	76.80	1	319	0.31%
2018/04/13	2	77.65	0	0.00	76.80	2	333	0.60%
2018/04/11	1	77.40	0	0.00	77.70	1	350	0.29%
2018/04/10	0	0.00	1	77.70	77.20	-1	352	-0.28%
2018/04/09	7	77.73	0	0.00	77.10	7	353	1.98%
2018/04/03	1	77.70	0	0.00	77.80	1	357	0.28%
2018/04/02	0	0.00	3	78.10	78.60	-3	386	-0.78%
2018/03/30	1	78.10	0	0.00	77.10	1	418	0.24%
2018/03/29	2	77.60	0	0.00	77.50	2	431	0.46%
2018/03/28	3	77.43	0	0.00	77.50	3	440	0.68%
2018/03/27	4	78.93	0	0.00	78.90	4	467	0.86%
2018/03/26	2	77.85	12	77.83	77.90	-10	481	-2.08%
2018/03/22	5	78.68	0	0.00	78.30	5	500	1.00%
2018/03/16	15	80.37	0	0.00	80.70	15	554	2.70%
2018/03/12	0	0.00	1	78.50	78.60	-1	562	-0.18%
2018/03/08	0	0.00	3	75.80	76.00	-3	565	-0.53%
2018/03/02	0	0.00	8	78.45	78.40	-8	574	-1.39%
2018/02/09	1	74.50	0	0.00	75.00	1	607	0.16%
2018/01/29	1	77.00	0	0.00	77.00	1	585	0.17%
2018/01/24	1	79.00	0	0.00	79.70	1	567	0.18%
2018/01/22	1	82.00	0	0.00	81.80	1	553	0.18%
2018/01/19	1	85.10	2	86.90	85.00	-1	558	-0.18%
2018/01/15	0	0.00	32	82.89	83.00	-32	555	-5.76%
2018/01/11	28	83.84	0	0.00	82.70	28	565	4.95%
2018/01/10	30	81.93	0	0.00	81.00	30	559	5.36%
2018/01/05	0	0.00	1	81.80	80.70	-1	552	-0.18%