胡連 (6279)-群益金鼎券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
155.5
漲跌
--
漲幅
0.00%
成交量
463張
產業
上櫃電子零組件類股
485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

胡連 (6279)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	2	156.25	0	0.00	155.50	2	840	0.24%
2024/04/29	1	155.00	0	0.00	155.50	1	840	0.12%
2024/04/26	51	152.25	0	0.00	152.00	51	839	6.08%
2024/04/25	50	151.92	0	0.00	152.00	50	838	5.96%
2024/04/24	25	151.50	0	0.00	151.50	25	840	2.97%
2024/04/23	27	149.96	0	0.00	150.50	27	851	3.17%
2024/04/22	51	148.25	3	147.50	150.00	48	851	5.64%
2024/04/19	21	147.48	21	146.10	148.50	0	846	0.00%
2024/04/18	4	150.63	0	0.00	151.00	4	837	0.48%
2024/04/17	7	151.50	13	151.04	152.00	-6	836	-0.72%
2024/04/16	20	150.00	13	151.46	149.50	7	836	0.84%
2024/04/15	9	155.50	0	0.00	154.00	9	827	1.09%
2024/04/12	56	155.42	21	157.55	154.50	35	821	4.26%
2024/04/11	11	157.55	27	156.69	157.00	-16	814	-1.96%
2024/04/10	2	160.75	0	0.00	160.50	2	801	0.25%
2024/04/09	4	160.00	15	160.87	160.50	-11	798	-1.38%
2024/04/08	6	164.92	0	0.00	164.50	6	779	0.77%
2024/04/03	3	169.17	8	169.25	169.50	-5	771	-0.65%
2024/04/02	4	169.88	27	172.20	169.00	-23	778	-2.95%
2024/04/01	49	172.21	9	169.39	170.00	40	760	5.26%
2024/03/29	25	165.96	8	165.00	167.50	17	702	2.42%
2024/03/28	26	166.08	9	164.78	165.50	17	691	2.46%
2024/03/27	1	161.50	10	162.70	163.00	-9	678	-1.33%
2024/03/26	18	161.50	16	164.13	161.00	2	679	0.29%
2024/03/25	1	163.00	10	162.80	161.50	-9	670	-1.34%
2024/03/22	2	164.50	18	163.33	163.00	-16	674	-2.37%
2024/03/21	2	162.50	0	0.00	163.00	2	673	0.30%
2024/03/20	1	164.00	0	0.00	161.50	1	674	0.15%
2024/03/19	6	162.00	6	162.92	163.00	0	671	0.00%
2024/03/18	2	165.00	0	0.00	166.00	2	658	0.30%
2024/03/15	2	164.25	8	164.19	163.00	-6	655	-0.92%
2024/03/14	6	168.33	7	166.29	164.50	-1	654	-0.15%
2024/03/13	7	167.79	0	0.00	170.50	7	644	1.09%
2024/03/12	1	164.00	0	0.00	167.00	1	606	0.16%
2024/03/11	1	161.00	0	0.00	160.00	1	594	0.17%
2024/03/08	5	163.70	4	163.25	161.00	1	598	0.17%
2024/03/07	10	169.50	0	0.00	168.50	10	585	1.71%
2024/03/06	15	168.20	0	0.00	169.50	15	575	2.61%
2024/03/05	10	167.50	0	0.00	167.50	10	553	1.81%
2024/03/04	10	167.50	0	0.00	166.50	10	543	1.84%
2024/03/01	10	165.50	4.2	166.24	167.50	5.8	536	1.09%
2024/02/29	17.2	166.81	2	167.97	167.50	15.1	530	2.85%
2024/02/27	10	158.50	0	0.00	159.50	10	458	2.19%
2024/02/26	10	157.50	0	0.00	157.50	10	462	2.16%
2024/02/23	10	158.00	1	157.50	156.50	9	463	1.94%
2024/02/22	11	159.86	3	159.00	159.00	8	469	1.71%
2024/02/21	10	159.00	0	0.00	159.00	10	468	2.14%
2024/02/20	10	159.00	0	0.00	157.00	10	470	2.13%
2024/02/19	10	160.50	0	0.00	160.50	10	471	2.12%
2024/02/16	11	158.32	3	158.33	159.00	8	457	1.75%
2024/02/15	10	152.00	1	153.50	154.50	9	442	2.03%
2024/02/05	10	150.00	1	150.00	150.50	9	443	2.03%
2024/02/02	10	151.00	0	0.00	151.00	10	454	2.20%
2024/02/01	10	150.00	1	150.00	150.50	9	482	1.87%
2024/01/31	13	151.27	7	151.29	150.00	6	508	1.18%
2024/01/30	10	152.00	0	0.00	151.50	10	524	1.91%
2024/01/29	30	152.00	1	153.00	152.00	29	538	5.38%
2024/01/26	30	152.00	2	152.50	151.50	28	542	5.16%
2024/01/25	32	153.25	0	0.00	152.00	32	559	5.72%
2024/01/24	30	154.50	0	0.00	154.00	30	563	5.32%
2024/01/23	2	152.00	0	0.00	152.50	2	581	0.34%
2024/01/19	4	154.50	0	0.00	154.00	4	604	0.66%
2024/01/18	2	154.00	0	0.00	154.50	2	606	0.33%
2024/01/17	33	155.97	15	155.47	156.00	18	605	2.97%
2024/01/16	60	152.45	0	0.00	152.50	60	597	10.05%
2024/01/15	60	153.00	0	0.00	152.50	60	596	10.07%
2024/01/12	65	154.08	0	0.00	151.50	65	606	10.72%
2024/01/11	60	153.25	0	0.00	153.00	60	614	9.77%
2024/01/10	60	154.04	0	0.00	152.50	60	630	9.52%
2024/01/09	55	156.35	0	0.00	154.50	55	633	8.68%
2024/01/08	25	159.68	0	0.00	158.00	25	632	3.95%
2024/01/05	0	0.00	6	159.17	158.50	-6	633	-0.95%
2024/01/03	0	0.00	2	158.00	158.50	-2	660	-0.30%
2024/01/02	2	157.00	0	0.00	158.00	2	678	0.29%
2023/12/28	6	158.50	0	0.00	158.50	6	811	0.74%
2023/12/27	2	154.50	2	155.00	155.00	0	810	0.00%
2023/12/20	0	0.00	7	154.64	154.00	-7	841	-0.83%
2023/12/19	5	152.70	0	0.00	152.00	5	840	0.59%
2023/12/18	2	154.00	0	0.00	154.50	2	841	0.24%
2023/12/15	0	0.00	12	155.96	155.50	-12	842	-1.42%
2023/12/13	0	0.00	5	155.70	154.50	-5	844	-0.59%
2023/12/12	5	154.60	0	0.00	154.50	5	859	0.58%
2023/12/06	2	155.00	2	156.50	156.50	0	884	0.00%
2023/12/05	0	0.00	4	156.00	157.50	-4	909	-0.44%
2023/12/01	3	160.17	3	160.67	161.50	0	912	0.00%
2023/11/28	0	0.00	0	160.50	160.50	0	910	-0.01%
2023/11/27	0	0.00	6	159.50	158.50	-6	908	-0.66%
2023/11/21	0	0.00	140	158.46	157.50	-140	894	-15.64%	大賣/鉅額交易
2023/11/17	0	0.00	4.2	157.24	157.00	-4.2	897	-0.47%
2023/11/16	0.2	156.75	1	157.00	157.00	-0.8	901	-0.09%
2023/11/14	0	0.00	0.2	156.00	154.50	-0.2	900	-0.02%
2023/11/13	0.2	156.50	35	157.00	156.50	-34.9	899	-3.88%
2023/11/10	0	0.00	1	159.00	156.00	-1	897	-0.11%
2023/11/09	9	157.78	6	155.75	157.50	3	888	0.34%
2023/11/08	0	0.00	0	155.33	156.50	0	871	0.00%
2023/11/07	1	155.00	1	152.50	152.00	0	858	0.00%
2023/11/06	0	0.00	25	150.82	152.50	-25	855	-2.93%
2023/11/02	200	148.13	3	146.33	147.00	197	903	21.80%	大買/鉅額交易
2023/11/01	17	142.09	0	0.00	142.00	17	890	1.91%
2023/10/31	4	140.38	2	143.00	138.00	2	895	0.22%
2023/10/30	6	142.67	3	143.00	142.50	3	901	0.33%
2023/10/27	9	148.17	0	0.00	147.00	9	906	0.99%
2023/10/18	7	150.43	5	150.80	152.00	2	1,035	0.19%
2023/10/17	0	0.00	2	153.75	154.00	-2	1,039	-0.19%
2023/10/16	2	153.50	14	153.96	153.00	-12	1,047	-1.15%
2023/10/13	0	0.00	1	154.50	154.00	-1	1,056	-0.09%
2023/10/11	19	152.50	9	152.56	151.00	10	1,081	0.93%
2023/10/06	0	0.00	3	157.50	158.00	-3	1,065	-0.28%
2023/10/05	26	162.77	42	161.18	158.00	-16	1,054	-1.52%
2023/10/04	0	0.00	1	157.00	158.00	-1	979	-0.10%
2023/10/03	0	0.00	3	152.67	153.00	-3	939	-0.32%
2023/10/02	41	151.38	0	0.00	153.50	41	984	4.17%
2023/09/28	0	0.00	5	148.00	147.00	-5	993	-0.50%
2023/09/26	1	151.00	1	150.00	149.00	0	1,084	0.00%
2023/09/25	6	151.92	0	0.00	151.50	6	1,129	0.53%
2023/09/21	1	147.50	0	0.00	147.50	1	1,159	0.09%
2023/09/20	22	149.23	0	0.00	149.00	22	1,173	1.87%
2023/09/18	5	149.80	0	0.00	149.50	5	1,220	0.41%
2023/09/15	3	147.83	6	149.33	149.50	-3	1,271	-0.24%
2023/09/12	0	0.00	15	151.30	150.50	-15	1,471	-1.02%
2023/09/11	8	148.75	40	148.16	149.00	-32	1,520	-2.10%
2023/09/08	12	153.04	24	152.02	150.00	-12	1,575	-0.76%
2023/09/07	44	150.52	0	0.00	149.50	44	1,710	2.57%
2023/09/06	6	149.67	3	148.33	148.50	3	1,924	0.16%
2023/09/05	55	146.50	0	0.00	147.50	55	2,088	2.63%
2023/09/04	0	0.00	14	146.25	146.50	-14	2,091	-0.67%
2023/09/01	2	143.00	0	143.50	143.50	2	2,093	0.10%
2023/08/31	4	141.50	0	0.00	144.50	4	2,106	0.19%
2023/08/30	29	141.41	1.2	142.00	141.50	27.8	2,115	1.31%
2023/08/29	15	139.50	7	140.64	140.00	8	2,141	0.37%
2023/08/28	68	139.89	14	138.50	137.50	54	2,160	2.50%
2023/08/24	2	141.00	4	143.00	143.50	-2	2,172	-0.09%
2023/08/23	0	0.00	35	141.79	141.50	-35	2,187	-1.60%
2023/08/22	60.2	147.60	39	148.45	146.50	21.2	2,190	0.97%
2023/08/21	2	148.00	32	147.48	146.00	-30	2,192	-1.37%
2023/08/18	2	145.01	14	146.36	145.00	-12	2,189	-0.55%
2023/08/17	0	148.00	0	0.00	148.50	0	2,195	0.00%
2023/08/16	2	146.00	14	146.29	146.00	-12	2,196	-0.55%
2023/08/15	0	0.00	8	143.75	147.00	-8	2,208	-0.36%
2023/08/14	0	0.00	6	143.67	143.50	-6	2,216	-0.27%
2023/08/11	0	148.00	0	0.00	147.00	0	2,211	0.00%
2023/08/10	2	146.75	0	0.00	148.50	2	2,203	0.09%
2023/08/09	7	148.14	16	148.59	147.00	-9	2,195	-0.41%
2023/08/08	26	150.98	2	151.50	150.00	24	2,175	1.10%
2023/08/07	0	156.50	0	0.00	156.50	0	2,140	0.00%
2023/08/04	1	155.50	10	155.75	155.50	-9	2,147	-0.42%
2023/08/02	67	155.93	158	154.55	153.00	-91	2,161	-4.21%	大賣/
2023/08/01	2	158.00	2	159.00	158.00	0	2,141	0.00%
2023/07/31	0	0.00	0	158.00	158.00	0	2,123	0.00%
2023/07/28	1	159.00	3	161.00	158.50	-2	2,109	-0.09%
2023/07/27	2	159.00	48	155.75	158.50	-46	2,078	-2.21%
2023/07/26	60	154.88	50	153.74	154.50	10	2,048	0.49%
2023/07/25	1	152.00	33	154.95	155.50	-32	2,037	-1.57%
2023/07/24	17	151.71	21	152.17	153.00	-4	2,022	-0.20%
2023/07/21	18	153.58	2	155.00	155.00	16	2,011	0.80%
2023/07/20	20	157.15	17	158.26	158.50	3	2,007	0.15%
2023/07/19	20	158.45	2	161.00	156.50	18	1,990	0.90%
2023/07/18	92	162.55	4	161.13	160.50	88	1,993	4.41%
2023/07/17	2	165.50	2	168.00	163.50	0	1,985	0.00%
2023/07/14	0	165.00	6	165.08	164.50	-6	1,971	-0.30%
2023/07/13	10	162.50	9	162.06	162.00	1	1,963	0.05%
2023/07/12	0	0.00	1	161.00	161.00	-1	1,955	-0.05%
2023/07/11	1	163.00	6	163.00	162.50	-5	1,959	-0.26%
2023/07/10	10	160.80	13	160.81	161.50	-3	1,959	-0.15%
2023/07/07	35	161.49	27	162.07	160.50	8	1,987	0.40%
2023/07/06	1	168.50	8	169.75	167.50	-7	1,943	-0.36%
2023/07/05	2	169.00	0	0.00	168.50	2	1,926	0.10%
2023/07/04	2	168.75	0	0.00	167.00	2	1,906	0.10%
2023/07/03	12	169.83	5	170.80	169.00	7	1,845	0.38%
2023/06/29	24	165.67	0	0.00	167.00	24	1,815	1.32%
2023/06/28	4	163.50	45	165.03	164.00	-41	1,814	-2.26%
2023/06/27	1	166.00	18	165.86	165.00	-17	1,834	-0.93%
2023/06/26	1	166.50	8	167.00	167.00	-7	1,857	-0.38%
2023/06/21	22	170.57	17	171.09	169.50	5	1,870	0.27%
2023/06/20	41	168.60	20	167.85	167.50	21	1,874	1.12%
2023/06/19	55	173.33	58.3	172.79	175.50	-3.3	1,807	-0.18%
2023/06/16	13.2	166.13	17	167.53	167.00	-3.8	1,705	-0.22%
2023/06/15	3.1	169.84	32	171.33	171.00	-28.9	1,657	-1.74%
2023/06/14	5	172.60	4	174.13	172.50	1	1,612	0.06%
2023/06/13	11	173.14	29	170.88	174.00	-18	1,567	-1.15%
2023/06/12	73	169.34	146	167.45	167.00	-73	1,420	-5.14%	大賣/
2023/06/09	234	160.98	112.6	158.32	161.00	121.4	1,220	9.94%	大買/大賣/鉅額交易
2023/06/08	5	150.00	0	0.00	148.50	5	1,064	0.47%
2023/06/07	1	149.00	0	0.00	149.00	1	1,086	0.09%
2023/06/06	128	149.14	4	148.75	147.50	124	1,110	11.17%	大買/鉅額交易
2023/06/02	8	150.13	3	150.00	149.50	5	1,164	0.43%
2023/06/01	2	147.50	0	0.00	148.00	2	1,149	0.17%
2023/05/31	0	0.00	56	147.50	146.50	-56	1,144	-4.89%
2023/05/30	0	0.00	100	146.30	147.00	-100	1,139	-8.78%
2023/05/29	32	146.19	0	0.00	146.00	32	1,135	2.82%
2023/05/25	6	144.67	0	0.00	144.00	6	1,131	0.53%
2023/05/23	13	144.65	1	144.50	144.00	12	1,150	1.04%
2023/05/22	4	143.38	0	0.00	143.00	4	1,157	0.35%
2023/05/19	3	143.50	5	145.00	142.00	-2	1,173	-0.17%
2023/05/18	0	0.00	9	142.50	144.00	-9	1,181	-0.76%
2023/05/17	1	140.50	2	140.50	140.50	-1	1,195	-0.08%
2023/05/16	6	141.33	0	0.00	140.50	6	1,202	0.50%
2023/05/15	8	141.81	1	143.50	141.00	7	1,210	0.58%
2023/05/12	8.4	141.42	2	142.00	141.00	6.4	1,225	0.52%
2023/05/11	2	140.00	0	0.00	140.00	2	1,244	0.16%
2023/05/10	28	142.57	0	0.00	142.00	28	1,263	2.22%
2023/05/09	9	140.22	17.8	141.37	141.50	-8.8	1,269	-0.69%
2023/05/08	60	139.76	10.6	140.00	138.50	49.4	1,282	3.85%
2023/05/05	8	138.63	0	0.00	139.50	8	1,349	0.59%
2023/05/02	8	138.50	0	0.00	138.50	8	1,515	0.53%
2023/04/27	5	133.90	13	134.92	134.50	-8	1,551	-0.52%
2023/04/26	3	132.00	5	133.00	135.00	-2	1,552	-0.13%
2023/04/25	14	136.21	51.9	136.55	133.00	-37.9	1,547	-2.45%
2023/04/24	1	139.00	3.1	139.72	139.00	-2.1	1,532	-0.14%
2023/04/21	7	140.14	27	139.90	139.00	-20	1,536	-1.30%
2023/04/20	4	143.00	2.5	142.62	142.50	1.5	1,539	0.10%
2023/04/19	15	144.47	0.5	144.50	143.00	14.5	1,556	0.93%
2023/04/18	2	145.00	1	145.50	145.00	1	1,556	0.06%
2023/04/14	3	147.00	5	146.30	146.50	-2	1,569	-0.13%
2023/04/13	8	145.38	0	0.00	145.00	8	1,577	0.51%
2023/04/12	10	145.95	13	145.92	147.50	-3	1,598	-0.19%
2023/04/11	0	0.00	11	144.00	144.50	-11	1,602	-0.69%
2023/04/10	6	142.50	0	0.00	142.50	6	1,632	0.37%
2023/04/07	7	143.71	13	144.23	144.00	-6	1,632	-0.37%
2023/03/31	6	142.83	7	143.79	142.50	-1	1,642	-0.06%
2023/03/30	6	142.00	3	143.00	142.00	3	1,643	0.18%
2023/03/28	1	141.00	0	0.00	141.50	1	1,664	0.06%
2023/03/27	22	144.39	38	144.64	144.00	-16	1,639	-0.98%
2023/03/24	7	147.71	6	147.92	148.00	1	1,622	0.06%
2023/03/23	4	142.00	29	144.47	146.00	-25	1,631	-1.53%
2023/03/22	2	148.50	3	148.17	148.00	-1	1,658	-0.06%
2023/03/21	2	148.00	0	0.00	146.50	2	1,698	0.12%
2023/03/20	9	147.00	2	147.00	147.00	7	1,796	0.39%
2023/03/17	0	0.00	15	146.00	146.00	-15	1,862	-0.81%
2023/03/16	47	142.67	2	143.50	143.50	45	1,878	2.40%
2023/03/15	1	148.00	63	147.25	146.50	-62	1,891	-3.28%
2023/03/14	17	144.59	19	146.47	145.00	-2	1,903	-0.10%
2023/03/13	0	148.00	206	147.33	148.00	-206	1,932	-10.66%	大賣/鉅額交易
2023/03/10	5	150.40	62	150.77	149.50	-57	1,985	-2.87%
2023/03/09	12	155.96	11	154.64	154.00	1	1,996	0.05%
2023/03/08	1	157.50	1	158.50	157.50	0	2,003	0.00%
2023/03/07	58	159.86	3	161.17	159.00	55	2,009	2.74%
2023/03/06	10	155.70	0	0.00	155.50	10	1,987	0.50%
2023/03/03	5	153.00	0	0.00	153.00	5	2,006	0.25%
2023/03/02	1	154.00	0	0.00	154.50	1	2,041	0.05%
2023/03/01	0	0.00	6	152.58	153.50	-6	2,072	-0.29%
2023/02/24	6	155.00	1	154.50	153.50	5	2,105	0.24%
2023/02/23	0	0.00	3	156.00	156.50	-3	2,148	-0.14%
2023/02/22	10	156.40	2	156.75	155.00	8	2,276	0.35%
2023/02/21	0	0.00	11	159.00	159.00	-11	2,384	-0.46%
2023/02/20	12	159.00	0	0.00	158.50	12	2,453	0.49%
2023/02/17	15	156.93	2	156.50	156.50	13	2,516	0.52%
2023/02/16	97	158.03	9	158.94	158.50	88	2,595	3.39%
2023/02/15	29	156.84	4	157.63	155.50	25	2,749	0.91%
2023/02/13	0	0.00	1	155.00	155.00	-1	2,964	-0.03%
2023/02/10	56	155.40	10	158.05	154.50	46	2,979	1.54%
2023/02/09	14	159.54	6	158.83	158.00	8	2,982	0.27%
2023/02/08	16	158.88	44	158.57	158.50	-28	2,972	-0.94%
2023/02/07	0	0.00	11	158.77	158.50	-11	2,968	-0.37%
2023/02/06	12	160.04	2	160.00	158.00	10	3,001	0.33%
2023/02/03	9	161.33	4	158.25	160.50	5	3,011	0.17%
2023/02/02	13	155.50	13	156.92	157.00	0	2,963	0.00%
2023/02/01	71	154.51	12	153.75	156.00	59	2,941	2.01%
2023/01/31	35	155.96	51.1	155.06	154.50	-16.1	2,923	-0.55%
2023/01/30	30.3	148.97	12.1	148.00	150.00	18.2	2,889	0.63%
2023/01/17	2	143.50	3	143.33	143.50	-1	2,881	-0.03%
2023/01/16	10	141.80	0	0.00	142.00	10	2,897	0.35%
2023/01/13	17	142.41	0	0.00	141.50	17	2,927	0.58%
2023/01/10	6	144.00	156	143.73	143.00	-150	3,038	-4.94%	大賣/鉅額交易
2023/01/09	11.1	144.05	1	143.50	144.00	10.1	3,079	0.33%
2023/01/06	6	143.50	24	143.21	143.50	-18	3,152	-0.57%
2023/01/05	11	142.09	0	0.00	142.00	11	3,218	0.34%
2023/01/04	2	144.50	4	144.25	142.00	-2	3,259	-0.06%
2023/01/03	10	144.10	8	144.25	144.50	2	3,316	0.06%
2022/12/30	15	144.73	35	144.71	144.50	-20	3,348	-0.60%
2022/12/29	0	0.00	25	139.46	140.50	-25	3,394	-0.74%
2022/12/28	13	143.46	18	144.67	142.50	-5	3,414	-0.15%
2022/12/27	0	0.00	2	151.50	149.50	-2	3,470	-0.06%
2022/12/23	2	148.50	8	148.81	149.50	-6	3,594	-0.17%
2022/12/22	15	148.37	11	150.59	152.00	4	3,687	0.11%
2022/12/21	1	145.00	76	146.12	145.50	-75	3,799	-1.97%
2022/12/20	2	148.50	17	147.91	147.50	-15	3,881	-0.39%
2022/12/19	2	155.00	0	0.00	154.00	2	3,924	0.05%
2022/12/16	13	158.96	6	160.92	157.50	7	4,009	0.17%
2022/12/15	4	163.63	6	164.50	161.50	-2	4,035	-0.05%
2022/12/14	37	162.57	22	163.25	161.50	15	4,039	0.37%
2022/12/13	123	160.60	4	160.38	161.50	119	4,078	2.92%	大買/鉅額交易
2022/12/12	28	163.23	35	162.69	161.50	-7	4,189	-0.17%
2022/12/09	7	157.21	19	159.32	157.50	-12	4,154	-0.29%
2022/12/08	4	157.88	15	154.50	158.00	-11	4,230	-0.26%
2022/12/07	4	153.38	10	152.90	152.00	-6	4,336	-0.14%
2022/12/06	17	159.97	0	0.00	157.50	17	4,560	0.37%
2022/12/05	18	161.81	15	161.27	161.00	3	4,679	0.06%
2022/12/02	80	160.23	76	159.53	160.50	4	4,656	0.09%
2022/12/01	16	157.03	10	157.45	156.00	6	4,606	0.13%
2022/11/30	0	0.00	2	154.00	155.50	-2	4,587	-0.04%
2022/11/29	18	153.64	5	153.90	153.50	13	4,573	0.28%
2022/11/28	6	155.50	43	154.19	156.00	-37	4,577	-0.81%
2022/11/25	0	0.00	17	155.91	154.00	-17	4,636	-0.37%
2022/11/24	9	155.94	21	155.81	154.00	-12	4,728	-0.25%
2022/11/23	67	153.62	84	153.83	153.50	-17	4,720	-0.36%
2022/11/22	31	151.92	14	151.71	152.50	17	4,731	0.36%
2022/11/21	8	152.06	531	152.52	152.00	-523	4,754	-11.00%	大賣/鉅額交易
2022/11/18	22	157.39	31	155.61	155.00	-9	4,805	-0.19%
2022/11/17	117	152.09	4	154.00	153.50	113	4,759	2.37%	大買/鉅額交易
2022/11/16	34	145.26	117	143.92	145.50	-83	4,683	-1.77%	大賣/
2022/11/15	17	142.76	20	143.38	143.00	-3	4,668	-0.06%
2022/11/14	81	142.57	30.2	142.15	145.00	50.9	4,653	1.09%
2022/11/11	48	144.51	102	145.13	143.00	-54	4,581	-1.18%	大賣/
2022/11/10	31	157.56	38	158.50	149.50	-7	4,423	-0.16%
2022/11/09	19.1	158.24	70	160.28	156.50	-51	4,272	-1.19%
2022/11/08	23	156.35	2	157.25	157.00	21	4,235	0.50%
2022/11/07	27	156.06	26.2	155.91	155.00	0.8	4,268	0.02%
2022/11/04	3.2	155.40	13.2	154.84	155.50	-9.9	4,440	-0.22%
2022/11/03	4.2	154.86	6.2	154.41	155.00	-2	4,460	-0.05%
2022/11/02	113.2	153.37	14	151.93	154.50	99.2	4,608	2.15%	大買/
2022/11/01	8	151.25	6	149.75	152.00	2	4,708	0.04%
2022/10/31	0	0.00	8	143.75	146.00	-8	4,686	-0.17%
2022/10/28	7	140.86	29	144.28	140.50	-22	4,707	-0.47%
2022/10/27	59	143.32	13	141.19	146.00	46	4,721	0.97%
2022/10/26	18	140.69	15	140.80	140.50	3	4,732	0.06%
2022/10/25	2	143.00	3	145.00	142.50	-1	4,700	-0.02%
2022/10/24	4	148.50	4	148.00	147.00	0	4,710	0.00%
2022/10/21	1	148.00	1	147.00	147.00	0	4,803	0.00%
2022/10/20	3	152.00	2	151.00	151.00	1	4,895	0.02%
2022/10/19	6	153.83	9.2	153.75	153.50	-3.2	4,870	-0.07%
2022/10/18	11	151.82	24	152.50	152.50	-13	4,886	-0.27%
2022/10/17	59	147.50	45	148.98	152.50	14	4,892	0.29%
2022/10/14	32	156.92	31	154.34	151.00	1	4,894	0.02%
2022/10/13	13	161.23	50.3	155.80	153.50	-37.3	4,892	-0.76%
2022/10/12	15	166.17	16.1	165.95	165.50	-1.1	4,911	-0.02%
2022/10/11	30.5	171.20	28	174.75	168.00	2.5	5,023	0.05%
2022/10/07	4.1	176.25	32.1	176.19	175.50	-28.1	5,098	-0.55%
2022/10/06	43.1	175.35	30	173.70	176.00	13.1	5,171	0.25%
2022/10/05	19.2	173.19	16.5	172.64	169.00	2.7	5,316	0.05%
2022/10/04	41.3	173.27	19	174.24	173.50	22.3	5,496	0.41%
2022/10/03	94.5	168.79	74.5	169.01	171.00	20	5,563	0.36%
2022/09/30	77.6	164.77	22.4	163.70	166.50	55.1	5,865	0.94%
2022/09/29	25.8	168.24	98.2	169.78	168.00	-72.4	5,992	-1.21%
2022/09/28	15	164.63	45	165.26	159.50	-30	5,920	-0.51%
2022/09/27	41.2	166.81	28.7	168.21	165.50	12.5	5,818	0.21%
2022/09/26	36.7	171.79	48.5	170.23	166.00	-11.9	5,764	-0.21%
2022/09/23	83.6	176.78	29	178.79	173.00	54.6	5,737	0.95%
2022/09/22	72.7	178.10	8.1	180.85	181.00	64.6	5,659	1.14%
2022/09/21	31	176.15	64	176.95	178.00	-33	5,601	-0.59%
2022/09/20	45	178.81	37.6	179.36	178.00	7.4	5,585	0.13%
2022/09/19	31.8	177.49	62.9	177.24	179.50	-31.1	5,479	-0.57%
2022/09/16	25	172.33	31.5	171.98	172.50	-6.5	5,348	-0.12%
2022/09/15	63.4	173.96	66	177.28	172.00	-2.6	5,335	-0.05%
2022/09/14	72.5	178.81	44.3	177.68	181.50	28.2	5,220	0.54%
2022/09/13	149	177.62	129	175.11	177.00	20	5,125	0.39%	大買/大賣/
2022/09/12	78	167.44	54	166.15	167.00	24	4,977	0.48%
2022/09/08	7	158.86	36	160.24	158.00	-29	4,894	-0.59%
2022/09/07	8	156.94	5	156.70	158.00	3	4,884	0.06%
2022/09/06	32	153.50	10	155.75	155.00	22	4,881	0.45%
2022/09/05	20	157.68	17	157.91	156.50	3	4,868	0.06%
2022/09/02	47	160.45	24	162.38	159.00	23	4,847	0.47%
2022/09/01	31	162.48	201	163.31	160.00	-170	4,838	-3.51%	大賣/鉅額交易
2022/08/31	82	165.77	42	163.45	166.00	40	4,761	0.84%
2022/08/30	11	159.55	10	159.25	160.50	1	4,645	0.02%
2022/08/29	44	156.26	16	156.78	157.00	28	4,616	0.61%
2022/08/26	52	161.13	52	160.38	157.50	0	4,581	0.00%
2022/08/25	132	161.48	13	162.15	162.00	119	4,551	2.61%	大買/鉅額交易
2022/08/24	34	155.50	39	157.87	154.00	-5	4,485	-0.11%
2022/08/23	9	153.67	8	151.19	153.50	1	4,402	0.02%
2022/08/22	16	150.31	9	151.61	148.50	7	4,371	0.16%
2022/08/19	18	154.47	5	154.60	154.50	13	4,350	0.30%
2022/08/18	5	148.70	0	0.00	148.50	5	4,297	0.12%
2022/08/16	4	147.25	4	147.25	146.50	0	4,301	0.00%
2022/08/15	4	147.63	7	147.07	148.00	-3	4,279	-0.07%
2022/08/12	36	143.60	5	146.50	148.00	31	4,306	0.72%
2022/08/11	77	146.95	155	153.13	145.50	-78	4,257	-1.83%	大賣/
2022/08/10	6	159.25	18	158.61	157.00	-12	4,070	-0.29%
2022/08/09	51	161.47	79	163.70	160.00	-28	4,052	-0.69%
2022/08/08	83	162.60	39	160.81	163.50	44	3,884	1.13%
2022/08/05	0	0.00	6	153.50	155.00	-6	3,739	-0.16%
2022/08/04	2	151.75	2	152.00	151.00	0	3,714	0.00%
2022/08/03	104	151.92	4	152.25	149.50	100	3,674	2.72%	大買/
2022/08/02	4	150.88	2	151.00	154.00	2	3,640	0.05%
2022/07/29	2	153.25	7	152.21	151.50	-5	3,587	-0.14%
2022/07/28	60	152.34	90	150.28	149.50	-30	3,544	-0.85%
2022/07/27	168	155.57	87	156.43	156.50	81	3,435	2.36%	大買/
2022/07/26	5	146.50	5	146.50	147.00	0	3,316	0.00%
2022/07/25	24	150.92	44	149.97	151.00	-20	3,297	-0.61%
2022/07/22	19	145.58	29	147.24	145.50	-10	3,239	-0.31%
2022/07/21	34	147.91	26	146.65	149.00	8	3,191	0.25%
2022/07/20	67	151.72	22	149.80	150.50	45	3,130	1.44%
2022/07/19	70	145.81	10	145.80	146.00	60	3,039	1.97%
2022/07/18	5	144.60	13.1	146.31	151.00	-8.1	2,947	-0.27%
2022/07/15	16.1	149.80	24	149.48	148.00	-7.9	2,779	-0.29%
2022/07/14	10	155.80	10	156.10	156.50	0	2,634	0.00%
2022/07/13	32	156.23	33	156.70	153.50	-1	2,511	-0.04%
2022/07/12	109	152.28	86	150.06	151.00	23	2,290	1.00%	大買/
2022/07/11	71	149.74	37	149.81	150.00	34	2,051	1.66%
2022/07/08	159	149.59	110	149.84	147.00	49	1,886	2.60%	大買/大賣/
2022/07/07	62	139.04	69	140.30	141.00	-7	1,525	-0.46%
2022/07/06	0	0.00	2	125.00	128.50	-2	1,323	-0.15%
2022/07/05	3	130.50	19	127.87	126.50	-16	1,293	-1.24%
2022/07/04	39	128.64	5	127.10	128.50	34	1,267	2.68%
2022/07/01	8	126.38	9	126.56	125.00	-1	1,241	-0.08%
2022/06/30	0	0.00	3	125.67	126.00	-3	1,203	-0.25%
2022/06/29	2	127.50	0	0.00	130.00	2	1,187	0.17%
2022/06/28	10	130.70	8	130.63	130.50	2	1,196	0.17%
2022/06/27	2	130.00	5	131.10	132.50	-3	1,231	-0.24%
2022/06/24	7	130.21	8	130.31	130.00	-1	1,232	-0.08%
2022/06/23	10	131.30	13	129.96	131.50	-3	1,194	-0.25%
2022/06/22	4	125.75	21	125.79	127.00	-17	1,138	-1.49%
2022/06/21	15	122.00	11	124.64	125.50	4	1,112	0.36%
2022/06/20	14	127.29	13	126.54	121.50	1	1,071	0.09%
2022/06/17	23	132.93	22	131.36	134.50	1	961	0.10%
2022/06/16	4	129.50	0	0.00	128.00	4	894	0.45%
2022/06/15	16	132.25	0	0.00	131.00	16	875	1.83%
2022/06/14	0	0.00	3	128.17	131.00	-3	861	-0.35%
2022/06/13	2	127.50	0	0.00	128.50	2	855	0.23%
2022/06/10	0	0.00	14	131.25	132.00	-14	852	-1.64%
2022/06/09	8	129.75	5	131.00	130.50	3	832	0.36%
2022/06/08	0	0.00	2	128.50	126.00	-2	810	-0.25%
2022/06/07	0	0.00	2	128.50	127.00	-2	803	-0.25%
2022/06/06	2	126.75	2	127.00	125.50	0	793	0.00%
2022/06/02	4	131.00	6	131.83	131.00	-2	790	-0.25%
2022/06/01	8	129.13	3	130.50	129.50	5	765	0.65%
2022/05/30	11	126.59	12	126.63	127.00	-1	711	-0.14%
2022/05/27	13	126.35	15	126.10	125.00	-2	694	-0.29%
2022/05/26	297	121.90	13	121.42	121.50	284	648	43.81%	大買/鉅額交易
2022/05/25	6	119.83	0	0.00	120.50	6	636	0.94%
2022/05/24	10	119.00	12	118.33	117.50	-2	608	-0.33%
2022/05/23	3	116.00	7	117.07	117.50	-4	593	-0.67%
2022/05/20	16	119.41	170	117.16	117.00	-154	585	-26.30%	大賣/鉅額交易
2022/05/19	0	0.00	6	116.00	114.50	-6	531	-1.13%
2022/05/18	10	114.30	6	113.17	114.00	4	527	0.76%
2022/05/17	29	112.10	2	110.00	113.50	27	519	5.19%
2022/05/16	0	0.00	3	108.00	107.50	-3	510	-0.59%
2022/05/13	2	110.00	0	0.00	110.00	2	510	0.39%
2022/05/12	1	107.00	0	0.00	105.00	1	511	0.20%
2022/05/11	11	105.73	1	104.00	106.50	10	513	1.95%
2022/05/10	35	103.00	0	0.00	103.00	35	510	6.86%
2022/05/05	0	0.00	10	109.00	108.50	-10	511	-1.96%
2022/05/04	2	104.50	2	105.00	108.00	0	511	0.00%
2022/04/28	2	105.00	2	105.00	104.50	0	513	0.00%
2022/04/27	0	0.00	1	100.50	103.00	-1	514	-0.19%
2022/04/25	0	0.00	4	107.88	108.00	-4	511	-0.78%
2022/04/20	0	0.00	2	114.50	115.00	-2	532	-0.38%
2022/04/19	3	113.67	4	113.50	113.50	-1	536	-0.19%
2022/04/18	67	114.59	0	0.00	113.50	67	556	12.03%
2022/04/15	20	115.50	0	0.00	115.50	20	561	3.56%
2022/04/13	0	0.00	2	118.00	117.50	-2	591	-0.34%
2022/04/12	10	116.90	2	117.50	116.50	8	606	1.32%
2022/04/11	22	118.05	4	117.01	117.00	18	605	2.97%
2022/04/08	12	121.17	4.5	122.47	121.50	7.5	604	1.25%
2022/04/07	14	126.18	12.5	125.26	122.50	1.5	601	0.25%
2022/04/06	9	122.72	2	124.00	122.50	7	587	1.19%
2022/04/01	4	124.50	3	125.50	124.50	1	640	0.16%
2022/03/31	1	126.00	10	127.60	123.50	-9	707	-1.27%
2022/03/30	31	129.06	22	128.09	128.50	9	704	1.28%
2022/03/29	23	123.76	4	123.25	125.00	19	676	2.81%
2022/03/28	2	117.00	0	0.00	117.00	2	665	0.30%
2022/03/24	0	0.00	23	120.00	120.50	-23	733	-3.13%
2022/03/23	5	119.50	5	120.00	119.00	0	745	0.00%
2022/03/17	16	119.00	5	115.50	119.00	11	834	1.32%
2022/03/16	0	0.00	10	113.40	112.00	-10	834	-1.20%
2022/03/15	4	113.88	0	0.00	113.50	4	843	0.47%
2022/03/14	2	117.50	0	0.00	117.00	2	870	0.23%
2022/03/11	0	0.00	1	117.50	119.50	-1	874	-0.11%
2022/03/10	2	119.50	0	0.00	119.00	2	886	0.23%
2022/03/09	2	117.00	0	0.00	116.50	2	888	0.23%
2022/03/08	4	114.38	0	0.00	113.50	4	890	0.45%
2022/03/07	1	119.00	0	0.00	119.00	1	887	0.11%
2022/03/03	2	125.50	2	125.00	125.50	0	924	0.00%
2022/03/02	2	124.00	2	123.50	126.00	0	938	0.00%
2022/02/24	2	126.00	2	126.50	123.50	0	958	0.00%
2022/02/22	1	123.50	2	123.50	123.50	-1	965	-0.10%
2022/02/15	0	0.00	4	126.88	126.00	-4	1,158	-0.35%
2022/02/14	0	0.00	1	127.00	127.50	-1	1,200	-0.08%
2022/02/11	1	129.50	0	0.00	130.00	1	1,241	0.08%
2022/02/08	0	0.00	5	130.50	130.50	-5	1,295	-0.39%
2022/01/25	1	124.00	0	0.00	123.00	1	1,351	0.07%
2022/01/24	3	125.50	6	124.17	125.50	-3	1,375	-0.22%
2022/01/19	5	130.00	1	129.50	130.00	4	1,462	0.27%
2022/01/18	7	132.00	7	133.00	131.50	0	1,526	0.00%
2022/01/13	50	133.12	0	0.00	131.00	50	1,599	3.13%
2022/01/12	0	0.00	1	136.00	135.50	-1	1,620	-0.06%
2022/01/11	3	138.33	1	137.50	136.00	2	1,656	0.12%
2022/01/07	0	0.00	1	137.00	138.50	-1	1,638	-0.06%
2022/01/05	0	0.00	1	142.50	142.50	-1	1,609	-0.06%
2021/12/30	1	140.50	0	0.00	140.00	1	1,592	0.06%
2021/12/29	1	140.00	2	140.75	141.00	-1	1,589	-0.06%
2021/12/28	1	146.50	12	145.67	140.50	-11	1,578	-0.70%
2021/12/27	2	143.75	1	144.50	142.50	1	1,527	0.07%
2021/12/23	11	143.86	1	142.50	137.50	10	1,444	0.69%
2021/12/22	4	140.88	1	142.00	140.00	3	1,422	0.21%
2021/12/21	4	140.13	4	143.50	140.00	0	1,415	0.00%
2021/12/20	1	141.50	1	139.50	141.00	0	1,382	0.00%
2021/12/17	0	0.00	1	139.50	138.50	-1	1,375	-0.07%
2021/12/16	62	139.65	3	138.50	141.00	59	1,423	4.15%
2021/12/15	0	0.00	5	134.00	133.00	-5	1,378	-0.36%
2021/12/14	5	134.00	0	0.00	134.00	5	1,371	0.36%
2021/12/13	1	138.00	1	134.00	134.00	0	1,364	0.00%
2021/12/08	0	0.00	2	136.00	137.00	-2	1,335	-0.15%
2021/12/07	0	0.00	10	132.05	132.00	-10	1,310	-0.76%
2021/12/06	15	129.43	0	0.00	129.00	15	1,314	1.14%
2021/12/02	1	131.00	1	131.00	131.00	0	1,313	0.00%
2021/11/30	1	134.00	13	135.15	134.00	-12	1,310	-0.92%
2021/11/26	4	127.13	0	0.00	126.00	4	1,269	0.32%
2021/11/25	10	130.00	0	0.00	130.00	10	1,257	0.80%
2021/11/24	2	130.75	0	0.00	132.00	2	1,256	0.16%
2021/11/23	1	132.00	4	130.00	129.50	-3	1,253	-0.24%
2021/11/22	1	134.00	0	0.00	132.50	1	1,243	0.08%
2021/11/19	2	135.50	0	0.00	133.50	2	1,248	0.16%
2021/11/18	1	134.00	0	0.00	134.50	1	1,247	0.08%
2021/11/17	4	137.00	0	0.00	136.00	4	1,240	0.32%
2021/11/16	1	143.00	2	141.75	138.50	-1	1,219	-0.08%
2021/11/15	104	140.67	5	141.00	141.50	99	1,189	8.32%	大買/
2021/11/12	67	139.82	134	141.04	136.50	-67	1,154	-5.80%	大賣/
2021/11/11	23	134.43	44	137.81	134.00	-21	1,063	-1.98%
2021/11/10	1	135.00	1	135.50	135.00	0	1,032	0.00%
2021/11/09	3	128.17	4	128.25	128.00	-1	997	-0.10%
2021/11/08	1	127.00	1	126.50	126.00	0	988	0.00%
2021/11/05	2	132.50	1	131.00	132.00	1	969	0.10%
2021/11/04	61	129.39	1	127.50	128.50	60	961	6.24%
2021/11/03	26	126.60	0	0.00	128.00	26	961	2.71%
2021/11/01	2	133.00	2	132.50	134.00	0	912	0.00%
2021/10/29	7	134.86	2	135.00	134.00	5	893	0.56%
2021/10/28	2	135.00	1	135.00	132.50	1	871	0.11%
2021/10/27	1	131.50	11	133.59	135.00	-10	841	-1.19%
2021/10/26	2	134.25	307.2	133.88	129.00	-305.2	816	-37.38%	大賣/鉅額交易
2021/10/25	0.2	128.65	16	127.09	131.00	-15.8	762	-2.07%
2021/10/22	0	0.00	2	122.25	122.00	-2	734	-0.27%
2021/10/21	3	120.50	1.2	122.10	121.50	1.8	748	0.23%
2021/10/20	16.2	123.18	6.3	123.46	123.00	9.9	756	1.32%
2021/10/19	0.3	119.30	55	120.82	121.00	-54.7	752	-7.27%
2021/10/18	0	0.00	5	110.00	111.00	-5	738	-0.68%
2021/10/15	13	109.73	2.1	109.98	110.00	11	757	1.45%
2021/10/12	0	0.00	2	107.00	107.00	-2	822	-0.24%
2021/10/08	0.1	111.50	0	0.00	112.00	0.1	842	0.01%
2021/10/05	30	111.38	0	0.00	110.50	30	1,020	2.94%
2021/09/29	4	114.63	0	0.00	113.00	4	1,279	0.31%
2021/09/28	0	0.00	1	119.00	117.00	-1	1,396	-0.07%
2021/09/27	1	120.00	1	120.00	120.00	0	1,461	0.00%
2021/09/24	1	125.00	2	124.50	125.00	-1	1,497	-0.07%
2021/09/23	12	124.75	14	124.29	124.50	-2	1,555	-0.13%
2021/09/09	0	0.00	3	116.00	116.00	-3	2,001	-0.15%
2021/09/08	81	110.86	1	112.00	109.00	80	2,000	4.00%
2021/09/07	81	114.00	0	0.00	113.50	81	1,992	4.06%
2021/09/06	70	115.50	0	0.00	115.00	70	1,993	3.51%
2021/09/03	1	118.00	0	0.00	117.00	1	1,992	0.05%
2021/09/02	6	119.00	5	119.50	118.50	1	1,992	0.05%
2021/09/01	10	118.50	5	118.50	119.50	5	1,999	0.25%
2021/08/31	49	117.79	0	0.00	118.00	49	2,002	2.45%
2021/08/30	38	120.01	0	0.00	118.00	38	2,002	1.90%
2021/08/27	0	0.00	84	121.83	119.50	-84	2,001	-4.20%
2021/08/26	5	121.00	0	0.00	119.50	5	1,998	0.25%
2021/08/25	8	120.06	3	120.50	120.00	5	1,997	0.25%
2021/08/23	1	121.00	0	0.00	121.50	1	1,985	0.05%
2021/08/19	30	117.33	0	0.00	117.00	30	1,980	1.52%
2021/08/18	55	115.80	0	0.00	120.00	55	1,976	2.78%
2021/08/17	2	119.50	0	0.00	117.00	2	1,970	0.10%
2021/08/16	1	120.00	2	121.50	120.50	-1	1,968	-0.05%
2021/08/13	0	0.00	1	121.50	120.50	-1	1,955	-0.05%
2021/08/12	1	127.00	4	127.50	127.00	-3	1,944	-0.15%
2021/08/10	0	0.00	12	124.67	129.00	-12	1,941	-0.62%
2021/08/09	0	0.00	4	130.00	130.00	-4	1,941	-0.21%
2021/08/06	0	0.00	9	135.50	135.50	-9	1,940	-0.46%
2021/08/04	0	0.00	2	137.50	135.00	-2	1,971	-0.10%
2021/07/30	0	0.00	9	138.94	135.50	-9	1,985	-0.45%
2021/07/29	8	139.69	2	137.25	140.00	6	1,979	0.30%
2021/07/27	2	141.00	2	144.25	140.00	0	1,954	0.00%
2021/07/26	0	0.00	2	146.75	146.50	-2	1,948	-0.10%
2021/07/23	7	145.86	2	148.50	145.00	5	1,932	0.26%
2021/07/22	12	147.04	11	147.00	146.00	1	1,905	0.05%
2021/07/21	1	142.00	6	144.92	142.00	-5	1,877	-0.27%
2021/07/20	0	0.00	3	143.50	142.00	-3	1,855	-0.16%
2021/07/19	1	146.50	0	0.00	145.00	1	1,834	0.05%
2021/07/16	6	145.08	7	146.64	146.50	-1	1,824	-0.05%
2021/07/15	19	144.95	11	144.77	144.50	8	1,806	0.44%
2021/07/14	7	143.21	2	142.00	142.00	5	1,785	0.28%
2021/07/13	2	143.50	0.2	148.67	141.00	1.9	1,760	0.11%
2021/07/12	9.2	148.08	12.4	148.34	150.00	-3.3	1,699	-0.19%
2021/07/09	1.4	144.11	18	142.44	144.50	-16.6	1,611	-1.03%
2021/07/08	9	142.34	8	145.63	141.50	1	1,566	0.07%
2021/07/07	3	143.17	9	143.33	144.00	-6	1,485	-0.40%
2021/07/06	9	140.67	12	141.00	139.00	-3	1,430	-0.21%
2021/07/05	52	141.24	31	143.10	144.00	21	1,413	1.49%
2021/07/02	3	136.17	7	136.50	139.00	-4	1,304	-0.31%
2021/07/01	1	131.50	3	131.83	129.50	-2	1,255	-0.16%
2021/06/30	10	133.60	4	134.50	134.00	6	1,249	0.48%
2021/06/29	1	131.00	3	132.33	134.00	-2	1,209	-0.17%
2021/06/28	14	132.61	6	132.92	131.50	8	1,178	0.68%
2021/06/25	20	129.93	11	128.73	129.00	9	1,177	0.76%
2021/06/24	19	126.74	17	127.56	126.50	2	1,197	0.17%
2021/06/23	19	121.95	7	123.57	127.50	12	1,063	1.13%
2021/06/22	1	118.50	1	116.50	116.00	0	935	0.00%
2021/06/21	0	0.00	25	113.10	112.50	-25	909	-2.75%
2021/06/18	0	0.00	1	115.00	111.00	-1	906	-0.11%
2021/06/17	0	0.00	1	114.00	112.50	-1	904	-0.11%
2021/06/02	1	105.00	0.2	107.00	105.50	0.8	974	0.08%
2021/05/28	0	0.00	2	103.50	104.00	-2	983	-0.20%
2021/05/27	2	101.00	0	0.00	102.00	2	993	0.20%
2021/05/18	0	0.00	1	98.00	97.90	-1	1,110	-0.09%
2021/05/17	1	96.50	0	0.00	92.20	1	1,123	0.09%
2021/05/12	0	0.00	1	109.00	106.50	-1	1,129	-0.09%
2021/05/11	0	0.00	3	109.33	106.00	-3	1,120	-0.27%
2021/05/05	2.1	102.98	0	0.00	100.50	2.1	1,425	0.14%
2021/05/04	2.1	100.48	10	99.54	101.50	-8	1,549	-0.51%
2021/05/03	19.1	109.32	15.2	107.02	107.00	3.9	1,551	0.25%
2021/04/29	2	113.75	0	0.00	113.00	2	1,568	0.13%
2021/04/28	2	113.25	0	0.00	114.00	2	1,642	0.12%
2021/04/27	1	113.50	0	0.00	113.50	1	1,790	0.06%
2021/04/23	1	113.50	2	114.00	113.50	-1	2,455	-0.04%
2021/04/22	10	113.95	0	0.00	113.50	10	2,565	0.39%
2021/04/20	11	114.00	0	0.00	114.00	11	2,586	0.43%
2021/04/15	0	0.00	8	114.63	115.00	-8	2,805	-0.29%
2021/04/13	0.2	116.50	11	115.23	114.50	-10.8	2,912	-0.37%
2021/04/12	0	0.00	1	118.50	116.00	-1	2,958	-0.03%
2021/04/09	1	118.50	2	118.77	118.50	-1	3,044	-0.03%
2021/04/08	2	122.00	0	0.00	122.00	2	3,034	0.07%
2021/04/07	1	121.00	6.3	121.36	122.00	-5.3	3,036	-0.17%
2021/04/06	7.3	122.51	1	121.00	122.50	6.3	3,050	0.20%
2021/04/01	1	120.00	0	0.00	120.00	1	3,025	0.03%
2021/03/31	0	0.00	11	119.68	119.00	-11	3,000	-0.37%
2021/03/30	5	121.20	17	121.71	121.00	-12	2,995	-0.40%
2021/03/29	12	122.25	29	121.43	122.50	-17	2,945	-0.58%
2021/03/25	3	111.33	5	111.00	111.00	-2	2,895	-0.07%
2021/03/24	3	113.67	0	0.00	113.00	3	2,909	0.10%
2021/03/23	2	114.25	1	114.50	114.50	1	2,930	0.03%
2021/03/22	1	114.00	0	0.00	115.00	1	2,951	0.03%
2021/03/18	5	114.70	0	0.00	115.00	5	3,015	0.17%
2021/03/17	3	114.67	14	114.43	114.50	-11	3,091	-0.36%
2021/03/10	0	0.00	1	111.00	111.00	-1	3,470	-0.03%
2021/03/09	1	107.50	0	0.00	108.00	1	3,537	0.03%
2021/03/08	1	110.00	2	109.50	109.00	-1	3,594	-0.03%
2021/03/05	1	112.00	0	0.00	112.00	1	3,797	0.03%
2021/03/03	0	0.00	1	111.00	114.00	-1	4,286	-0.02%
2021/03/02	11	115.45	0	0.00	112.00	11	4,683	0.23%
2021/02/24	10	115.95	0	0.00	115.00	10	4,916	0.20%
2021/02/23	0	0.00	2	118.00	119.50	-2	4,926	-0.04%
2021/02/22	0	0.00	1	117.00	117.00	-1	4,933	-0.02%
2021/02/19	10	116.00	11	117.36	117.50	-1	4,944	-0.02%
2021/02/18	2	115.00	4	114.88	117.00	-2	4,964	-0.04%
2021/02/17	1	113.00	6	114.33	114.50	-5	4,996	-0.10%
2021/02/05	0	0.00	4	112.00	111.50	-4	5,052	-0.08%
2021/02/03	1	113.00	2	112.50	112.50	-1	5,550	-0.02%
2021/02/02	0	0.00	14	112.93	112.50	-14	5,659	-0.25%
2021/02/01	0	0.00	5	110.80	111.00	-5	5,646	-0.09%
2021/01/29	5	118.80	42	116.42	113.50	-37	5,620	-0.66%
2021/01/28	11	119.45	0	0.00	119.00	11	5,549	0.20%
2021/01/27	63	121.42	31	121.02	120.00	32	5,475	0.58%
2021/01/26	9	119.72	13	118.65	116.50	-4	5,304	-0.08%
2021/01/25	0	0.00	2.5	112.72	113.00	-2.5	5,175	-0.05%
2021/01/22	0.4	113.15	0	0.00	115.50	0.4	5,148	0.01%
2021/01/21	17	115.50	14.3	114.23	114.50	2.7	5,114	0.05%
2021/01/20	14.3	117.13	12	117.00	115.00	2.3	5,043	0.05%
2021/01/19	106	133.64	93.1	133.26	125.00	13	4,890	0.27%	大買/
2021/01/18	55	123.52	110.1	119.98	127.50	-55.1	4,405	-1.25%	大賣/
2021/01/15	83	117.04	21	117.86	116.00	62	4,220	1.47%
2021/01/14	3	110.17	3	110.83	112.50	0	4,110	0.00%
2021/01/13	4	113.13	3	113.00	113.00	1	4,082	0.02%
2021/01/12	55.1	113.42	9	112.17	111.50	46.1	4,079	1.13%
2021/01/11	1	116.00	0	0.00	114.50	1	4,055	0.02%
2021/01/08	43.1	118.21	35	121.96	116.50	8.1	4,027	0.20%
2021/01/07	6	118.33	13	112.46	118.00	-7	3,864	-0.18%
2021/01/06	12	110.08	32	111.03	110.00	-20	3,801	-0.53%
2021/01/05	4	116.75	20	115.65	115.00	-16	3,763	-0.43%
2021/01/04	36	119.29	4	118.00	120.00	32	3,717	0.86%
2020/12/31	12	114.00	2	112.50	114.00	10	3,632	0.28%
2020/12/30	12	113.50	2	113.50	111.50	10	3,637	0.27%
2020/12/29	24	113.63	8	113.69	113.50	16	3,627	0.44%
2020/12/28	6	111.58	4	111.50	111.50	2	3,661	0.05%
2020/12/25	4	110.50	1	109.00	110.50	3	3,696	0.08%
2020/12/24	8	108.94	8	108.88	109.00	0	3,690	0.00%
2020/12/23	4	106.00	4	107.50	108.50	0	3,676	0.00%
2020/12/21	4	105.63	11	106.64	107.00	-7	3,635	-0.19%
2020/12/18	0	0.00	17.2	111.97	108.00	-17.2	3,595	-0.48%
2020/12/17	2	112.50	2	112.00	112.50	0	3,575	0.00%
2020/12/16	7	113.00	7	111.57	112.50	0	3,551	0.00%
2020/12/15	46	110.66	48	113.23	109.00	-2	3,524	-0.06%
2020/12/14	6	111.08	7	110.50	111.50	-1	3,453	-0.03%
2020/12/11	16	114.09	15	113.60	111.00	1	3,427	0.03%
2020/12/10	19	112.42	19	113.55	112.00	0	3,340	0.00%
2020/12/09	6	112.92	9	112.78	112.50	-3	3,276	-0.09%
2020/12/08	29	116.41	27	116.74	112.50	2	3,241	0.06%
2020/12/07	9	116.83	51	116.45	116.00	-42	3,144	-1.34%
2020/12/04	31	113.32	30	111.75	112.50	1	2,970	0.03%
2020/12/03	31	114.50	36	114.25	112.00	-5	2,911	-0.17%
2020/12/02	23	115.24	22	114.48	116.50	1	2,837	0.04%
2020/12/01	82	117.35	71	117.64	114.50	11	2,768	0.40%
2020/11/30	119	114.89	124.1	118.67	113.00	-5.1	2,552	-0.20%	大買/大賣/
2020/11/27	86	112.30	77	110.91	119.50	9	2,310	0.39%
2020/11/26	126	111.18	101	109.92	109.00	25	2,053	1.22%	大買/大賣/
2020/11/25	5	101.54	7	102.71	105.50	-2	1,645	-0.12%
2020/11/24	3	97.67	46	96.58	96.00	-43	1,440	-2.98%
2020/11/23	54	98.87	12	98.90	98.30	42	1,417	2.96%
2020/11/20	4	98.23	3.1	97.99	98.50	1	1,380	0.07%
2020/11/19	12.1	97.43	17.3	97.11	98.90	-5.2	1,345	-0.39%
2020/11/18	10.3	96.35	10	96.66	95.40	0.3	1,308	0.02%
2020/11/17	7	95.77	11	96.33	96.30	-4	1,279	-0.31%
2020/11/16	12	96.26	15.1	97.02	96.60	-3.1	1,250	-0.25%
2020/11/13	11.1	97.90	33.1	97.61	97.50	-22	1,200	-1.83%
2020/11/12	81.1	98.38	56	100.94	97.30	25.1	1,129	2.22%
2020/11/11	19	97.29	48.2	98.41	100.50	-29.2	863	-3.38%
2020/11/10	48	91.60	2	89.38	91.70	46	617	7.44%
2020/10/26	0	0.00	2	83.10	82.50	-2	497	-0.40%
2020/10/20	0	0.00	1	84.60	84.50	-1	511	-0.20%
2020/10/19	3	84.07	0.1	84.10	84.20	3	501	0.59%
2020/10/15	0.1	82.10	0	0.00	82.00	0.1	500	0.01%
2020/10/14	5	84.66	5.1	84.33	83.50	-0.1	502	-0.01%
2020/10/13	7.1	84.03	2	84.30	84.40	5.1	489	1.03%
2020/10/12	0	83.70	0	0.00	83.70	0	482	0.01%
2020/10/08	4	84.73	4	84.30	83.40	0	479	0.00%
2020/10/05	8	82.51	7	82.74	82.70	1	441	0.22%
2020/09/30	5	76.13	5	80.00	80.00	0	377	0.01%
2020/09/24	1	73.20	0	0.00	72.80	1	328	0.30%
2020/09/21	0	0.00	1	74.30	74.10	-1	338	-0.30%
2020/09/18	1	75.10	0	0.00	75.10	1	347	0.29%
2020/09/11	1	73.90	0	0.00	73.50	1	397	0.25%
2020/08/24	0	0.00	1	72.30	72.20	-1	716	-0.14%
2020/08/18	1	78.10	0	0.00	78.00	1	748	0.13%
2020/07/21	0	0.00	2	77.70	77.90	-2	1,245	-0.16%
2020/07/20	0	0.00	2	78.20	77.90	-2	1,238	-0.16%
2020/07/17	0	0.00	50	81.07	80.20	-50	1,231	-4.06%
2020/07/16	0	0.00	2	81.80	82.00	-2	1,238	-0.16%
2020/07/15	0	0.00	3	83.10	81.50	-3	1,244	-0.24%
2020/07/14	4	84.00	3	84.50	82.60	1	1,246	0.08%
2020/07/13	1	84.90	1	83.20	84.90	0	1,246	0.00%
2020/07/10	2	82.40	2	82.10	82.40	0	1,244	0.00%
2020/07/09	0	0.00	125	83.26	82.90	-125	1,247	-10.02%	大賣/鉅額交易
2020/06/30	0	0.00	4	82.65	82.60	-4	1,338	-0.30%
2020/06/23	0	0.00	9	84.60	84.50	-9	1,320	-0.68%
2020/06/19	1	86.70	0	0.00	86.60	1	1,315	0.08%
2020/06/18	0	0.00	2	87.15	87.30	-2	1,300	-0.15%
2020/06/17	0	0.00	5	88.64	88.00	-5	1,297	-0.39%
2020/06/15	1	85.40	0	0.00	85.40	1	1,290	0.08%
2020/06/12	0	0.00	1	88.20	89.50	-1	1,278	-0.08%
2020/06/11	6	90.50	6	92.52	90.70	0	1,272	0.00%
2020/06/09	0	0.00	4	90.00	90.00	-4	1,236	-0.32%
2020/06/08	13	92.92	18	93.86	91.90	-5	1,228	-0.41%
2020/06/05	9	89.49	26	89.15	90.00	-17	1,158	-1.47%
2020/06/04	33.1	88.88	6	87.23	87.90	27.1	1,125	2.41%
2020/06/03	4	86.08	1	86.20	85.80	3	1,091	0.27%
2020/06/02	1	84.70	1	86.30	84.70	0	1,076	0.00%
2020/06/01	1	85.50	0	0.00	85.60	1	1,071	0.09%
2020/05/29	1	82.60	0	0.00	82.70	1	1,065	0.09%
2020/05/27	7	85.27	9	85.39	84.20	-2	1,066	-0.19%
2020/05/26	1	85.10	3	85.30	85.10	-2	1,062	-0.19%
2020/05/22	0	0.00	8	87.59	86.80	-8	1,041	-0.77%
2020/05/21	1	90.60	14	89.84	88.90	-13	1,026	-1.27%
2020/05/20	44	86.82	2	84.60	87.00	42	950	4.42%
2020/05/19	4	82.85	4	82.98	82.50	0	899	0.00%
2020/05/18	0	0.00	8	82.03	81.70	-8	889	-0.90%
2020/05/15	3	83.80	2	83.80	83.80	1	881	0.11%
2020/05/14	21	83.48	13	84.11	82.90	8	863	0.93%
2020/05/13	17	88.79	11.1	89.52	86.00	5.9	823	0.72%
2020/05/12	10	82.86	121	83.02	86.40	-111	711	-15.61%	大賣/鉅額交易
2020/05/11	10.1	77.69	3	78.30	78.60	7.1	622	1.14%
2020/05/08	30	74.14	0	0.00	73.50	30	590	5.08%
2020/05/06	0	0.00	30	69.77	69.90	-30	583	-5.14%
2020/04/30	34	72.41	2	72.20	72.00	32	596	5.37%
2020/04/29	88	70.82	4	70.70	71.00	84	601	13.96%
2020/04/10	1	66.30	1	66.60	68.30	0	776	0.00%
2020/04/09	0	0.00	55	64.00	63.10	-55	774	-7.11%
2020/04/08	55	67.10	0	0.00	67.10	55	759	7.25%
2020/04/06	3	58.30	0	0.00	60.00	3	772	0.39%
2020/04/01	20	59.19	0	0.00	59.00	20	777	2.57%
2020/03/13	0	0.00	1	63.00	67.00	-1	789	-0.13%
2020/03/12	0	0.00	2	70.60	70.00	-2	778	-0.26%
2020/03/03	5	81.72	5	83.00	82.70	0	741	0.00%
2020/02/19	0	0.00	3	89.10	88.90	-3	699	-0.43%
2020/02/13	0	0.00	18	91.17	91.40	-18	690	-2.61%
2020/02/12	22	91.18	1	89.90	91.40	21	686	3.06%
2020/02/11	0	0.00	50	87.96	87.70	-50	677	-7.37%
2020/02/04	2	92.10	2	93.80	92.10	0	634	0.00%
2020/01/31	0	0.00	4	91.90	93.60	-4	607	-0.66%
2020/01/20	2	98.30	7	99.01	99.70	-5	558	-0.89%
2020/01/17	1	97.50	1	97.90	97.70	0	550	0.00%
2020/01/16	14	100.86	24	100.54	99.20	-10	542	-1.84%
2020/01/15	5	98.36	60	98.94	98.70	-55	505	-10.88%
2020/01/14	2	97.70	47	99.45	97.40	-45	485	-9.28%
2020/01/13	1	93.50	2	92.40	93.60	-1	406	-0.25%
2020/01/10	2	91.40	0	0.00	91.40	2	391	0.51%
2020/01/08	2	89.40	2	88.60	89.70	0	374	0.00%
2020/01/07	20	91.08	2	92.00	90.10	18	362	4.97%
2020/01/03	3	89.60	1	89.90	89.90	2	322	0.62%
2020/01/02	1	90.90	2	91.00	90.70	-1	299	-0.33%
2019/12/31	3	89.10	3	90.13	89.60	0	282	0.00%
2019/12/30	1	88.20	1	88.70	89.50	0	257	0.00%
2019/12/27	0	0.00	1	85.20	85.20	-1	235	-0.42%
2019/12/24	0	0.00	2	82.80	82.50	-2	217	-0.92%
2019/12/19	1	85.50	1	85.00	84.20	0	203	0.00%
2019/12/18	1	82.80	1	83.00	82.60	0	191	0.00%
2019/12/17	0	0.00	2	80.50	82.70	-2	184	-1.08%
2019/12/12	0	0.00	1	77.20	76.90	-1	152	-0.65%
2019/12/09	1	77.40	1	77.70	76.50	0	152	0.00%
2019/12/06	4	76.00	0	0.00	76.10	4	144	2.76%
2019/11/13	0	0.00	10	76.49	77.20	-10	184	-5.42%
2019/11/08	10	76.05	0	0.00	76.70	10	182	5.49%
2019/11/07	2	75.70	0	0.00	75.80	2	181	1.10%
2019/10/24	4	76.00	7	76.17	76.20	-3	176	-1.70%
2019/10/21	0	0.00	7	74.66	75.30	-7	169	-4.13%
2019/10/15	14	73.35	0	0.00	73.90	14	165	8.48%
2019/10/14	0	0.00	1	72.40	72.30	-1	163	-0.61%
2019/09/06	1	73.10	0	0.00	73.00	1	209	0.48%
2019/08/22	0	0.00	2	75.00	76.10	-2	203	-0.98%
2019/07/26	0	0.00	3	78.67	79.30	-3	247	-1.21%
2019/07/23	3	78.17	0	0.00	78.10	3	246	1.22%
2019/07/22	0	0.00	6	78.00	78.00	-6	246	-2.43%
2019/07/04	4	80.50	2	79.50	79.50	2	249	0.80%
2019/06/27	0	0.00	4	75.15	75.40	-4	237	-1.69%
2019/06/19	0	0.00	4	75.83	75.80	-4	253	-1.58%
2019/06/17	13	75.85	13	75.76	76.00	0	254	0.00%
2019/05/30	1	72.00	0	0.00	72.40	1	266	0.38%
2019/05/28	5	70.80	0	0.00	70.80	5	271	1.84%
2019/05/17	0	0.00	1	72.80	72.50	-1	307	-0.32%
2019/05/14	0	0.00	1	72.90	73.20	-1	345	-0.29%
2019/05/10	0	0.00	60	78.50	78.30	-60	339	-17.68%
2019/05/08	0	0.00	2	80.80	79.20	-2	336	-0.59%
2019/05/07	0	0.00	2	85.00	84.50	-2	324	-0.62%
2019/05/06	1	85.20	0	0.00	85.10	1	331	0.30%
2019/04/29	2	86.50	0	0.00	86.00	2	366	0.55%
2019/04/22	0	0.00	4	90.33	90.50	-4	458	-0.87%
2019/04/19	0	0.00	1	88.80	89.30	-1	480	-0.21%
2019/04/15	0	0.00	2	88.00	88.00	-2	494	-0.40%
2019/04/12	0	0.00	28	88.70	88.00	-28	498	-5.62%
2019/04/11	3	90.00	5	90.22	88.80	-2	500	-0.40%
2019/04/10	1	90.30	14	90.04	89.60	-13	497	-2.61%
2019/04/09	22	90.36	10	90.23	90.10	12	497	2.41%
2019/04/08	5	90.00	4	89.23	89.60	1	494	0.20%
2019/04/03	16	89.81	11	89.59	89.80	5	495	1.01%
2019/04/02	2	88.65	10	88.26	89.90	-8	497	-1.61%
2019/04/01	11	87.41	9	87.01	87.30	2	493	0.41%
2019/03/29	5	86.26	15	85.85	86.40	-10	493	-2.03%
2019/03/28	10	85.57	14	85.04	85.00	-4	498	-0.80%
2019/03/27	22	86.74	2	86.35	86.50	20	499	4.00%
2019/03/26	15	87.79	1	87.00	87.60	14	502	2.79%
2019/03/25	10	87.16	0	0.00	87.00	10	509	1.96%
2019/03/21	2	89.65	0	0.00	90.30	2	538	0.37%
2019/03/20	1	88.50	9	88.76	89.10	-8	591	-1.35%
2019/03/19	9	89.04	30	89.40	88.50	-21	617	-3.40%
2019/03/15	25	90.11	8	90.10	90.40	17	618	2.75%
2019/03/14	4	89.90	13	90.11	90.00	-9	620	-1.45%
2019/03/13	8	90.30	17	90.19	90.20	-9	626	-1.44%
2019/03/12	6	92.23	3	91.47	90.70	3	631	0.47%
2019/03/11	22	91.51	1	91.10	91.60	21	649	3.23%
2019/03/08	2	89.50	62	89.59	89.60	-60	667	-8.98%
2019/03/07	3	94.10	10	91.73	91.70	-7	694	-1.01%
2019/03/05	0	0.00	21	94.19	93.90	-21	703	-2.98%
2019/03/04	34	95.66	18	94.83	94.70	16	705	2.27%
2019/02/27	32	95.50	12	95.05	96.00	20	705	2.83%
2019/02/26	20	97.03	7	97.14	96.60	13	704	1.84%
2019/02/25	101	97.09	7	96.97	97.50	94	703	13.37%	大買/
2019/02/22	4	95.45	10	95.23	95.40	-6	695	-0.86%
2019/02/21	8	95.26	7	95.14	95.40	1	696	0.14%
2019/02/20	0	0.00	15	95.33	94.60	-15	698	-2.15%
2019/02/19	2	96.60	1	97.40	95.80	1	696	0.14%
2019/02/18	16	94.64	1	94.80	94.70	15	693	2.16%
2019/02/15	0	0.00	33	93.64	93.40	-33	688	-4.79%
2019/02/14	28	95.36	80	94.52	95.20	-52	685	-7.58%
2019/02/13	96	90.70	1	91.80	91.60	95	674	14.08%
2019/01/30	0	0.00	36	89.52	89.40	-36	662	-5.43%
2019/01/29	13	90.78	26	89.79	89.60	-13	663	-1.96%
2019/01/28	8	92.24	37	91.50	90.60	-29	672	-4.31%
2019/01/25	53	93.35	32	92.93	92.70	21	667	3.14%
2019/01/24	36	92.87	23	92.87	92.60	13	662	1.96%
2019/01/23	16	90.63	32	89.92	91.70	-16	654	-2.45%
2019/01/22	23	91.93	12	91.09	90.20	11	652	1.69%
2019/01/21	40	90.58	51	91.07	91.30	-11	648	-1.70%
2019/01/18	15	90.36	23	89.92	90.10	-8	641	-1.25%
2019/01/17	3	91.40	29	91.89	91.20	-26	636	-4.08%
2019/01/16	28	92.98	32	92.21	93.10	-4	622	-0.64%
2019/01/15	48	90.93	4	90.10	90.00	44	600	7.33%
2019/01/14	4	88.20	45	88.41	87.90	-41	580	-7.06%
2019/01/11	66	88.83	21	87.87	87.20	45	572	7.86%
2019/01/10	7	84.50	20	83.27	86.00	-13	547	-2.37%
2019/01/09	19	83.53	9	83.67	83.20	10	540	1.85%
2019/01/08	9	83.16	11	83.45	83.00	-2	540	-0.37%
2019/01/07	9	82.66	5	82.82	82.70	4	539	0.74%
2019/01/04	10	80.15	1	80.00	80.00	9	544	1.65%
2019/01/03	2	81.70	2	81.40	80.80	0	553	0.00%
2019/01/02	7	82.50	5	81.98	82.10	2	555	0.36%
2018/12/28	13	81.76	3	83.20	82.10	10	556	1.80%
2018/12/27	10	82.48	1	83.40	82.00	9	564	1.59%
2018/12/26	2	81.40	0	0.00	81.10	2	566	0.35%
2018/12/21	1	82.20	4	85.25	86.50	-3	566	-0.53%
2018/12/20	3	83.13	2	83.35	83.10	1	558	0.18%
2018/12/19	2	85.00	0	0.00	84.50	2	555	0.36%
2018/12/18	5	87.12	4	87.53	86.50	1	552	0.18%
2018/12/17	3	89.60	4	89.35	88.20	-1	546	-0.18%
2018/12/14	2	87.80	4	89.03	87.50	-2	531	-0.38%
2018/12/13	64	89.12	16	88.98	88.00	48	512	9.37%
2018/12/12	1	84.60	1	84.60	84.90	0	459	0.00%
2018/12/04	4	81.85	6	82.05	82.80	-2	443	-0.45%
2018/11/26	32	71.49	0	0.00	71.10	32	394	8.12%
2018/11/23	0	0.00	32	70.87	70.60	-32	397	-8.05%
2018/11/21	0	0.00	45	72.46	72.50	-45	394	-11.40%
2018/11/19	18	73.95	0	0.00	72.90	18	418	4.30%
2018/11/16	0	0.00	18	71.07	71.50	-18	422	-4.26%
2018/11/12	54	74.53	20	74.30	74.00	34	433	7.85%
2018/11/09	3	80.13	0	0.00	80.30	3	427	0.70%
2018/11/06	2	80.45	0	0.00	80.30	2	454	0.44%
2018/10/26	4	72.70	0	0.00	72.80	4	505	0.79%
2018/10/25	4	73.63	0	0.00	73.10	4	511	0.78%
2018/10/24	4	76.83	0	0.00	76.70	4	507	0.79%
2018/10/23	6	77.58	0	0.00	77.20	6	502	1.19%
2018/10/22	4	78.62	1	78.50	79.00	3	499	0.60%
2018/10/19	5	80.16	0	0.00	80.10	5	493	1.01%
2018/10/11	28	78.15	0	0.00	78.20	28	484	5.79%
2018/09/18	8	96.63	0	0.00	96.50	8	441	1.81%
2018/09/17	1	98.20	0	0.00	98.00	1	440	0.23%
2018/09/14	42	97.01	0	0.00	98.20	42	438	9.58%
2018/09/12	1	95.30	0	0.00	94.90	1	433	0.23%
2018/09/04	0	0.00	18	107.00	106.00	-18	370	-4.86%
2018/08/27	1	110.50	0	0.00	111.50	1	371	0.27%
2018/08/10	1	128.50	1	129.50	125.50	0	273	0.00%
2018/06/20	0	0.00	1	143.00	142.00	-1	265	-0.38%
2018/06/04	0	0.00	3	144.00	144.50	-3	268	-1.12%
2018/05/17	0	0.00	2	141.00	141.00	-2	319	-0.63%
2018/04/26	1	143.00	0	0.00	140.50	1	333	0.30%
2018/04/25	0	0.00	1	143.50	144.00	-1	330	-0.30%
2018/04/24	0	0.00	4	145.88	145.00	-4	332	-1.20%
2018/04/09	0	0.00	1	149.50	149.00	-1	314	-0.32%
2018/04/02	0	0.00	1	146.50	148.00	-1	306	-0.33%
2018/03/29	1	144.00	1	142.50	143.50	0	299	0.00%
2018/03/27	1	144.50	1	144.50	144.00	0	301	0.00%
2018/03/23	0	0.00	10	141.75	141.00	-10	302	-3.31%
2018/03/21	0	0.00	6	143.92	144.00	-6	308	-1.95%
2018/03/05	0	0.00	1	144.50	142.50	-1	327	-0.31%
2018/03/02	0	0.00	9	143.00	143.00	-9	322	-2.79%
2018/02/27	0	0.00	1	143.00	143.50	-1	322	-0.31%
2018/02/22	0	0.00	1	144.00	140.50	-1	331	-0.30%
2018/02/21	0	0.00	1	142.00	143.00	-1	324	-0.31%
2018/02/06	0	0.00	3	146.00	141.00	-3	329	-0.91%
2018/02/05	0	0.00	5	147.00	149.00	-5	322	-1.55%
2018/01/31	0	0.00	1	152.00	152.00	-1	331	-0.30%
2018/01/30	0	0.00	3	152.67	152.00	-3	332	-0.90%
2018/01/26	0	0.00	8	153.13	156.00	-8	334	-2.40%
2018/01/22	0	0.00	5	156.20	157.00	-5	343	-1.46%
2018/01/16	4	158.75	0	0.00	158.50	4	364	1.10%
2018/01/15	3	157.67	0	0.00	157.50	3	364	0.82%
2018/01/08	5	155.00	0	0.00	154.50	5	374	1.33%
2018/01/03	1	156.50	0	0.00	155.00	1	400	0.25%