超豐 (2441)-合庫券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
63.1
漲跌
▲0.2
漲幅
+0.32%
成交量
531張
產業
上市半導體類股
766人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

超豐 (2441)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/31	0	0.00	2.1	63.08	63.10	-2.1	1,239	-0.17%
2024/05/28	0	0.00	1	62.80	63.00	-1	1,221	-0.08%
2024/05/27	0	62.12	0	0.00	62.40	0	1,214	0.00%
2024/05/23	0.1	62.31	0	0.00	62.00	0.1	1,210	0.01%
2024/05/20	0.1	62.81	0	0.00	62.50	0.1	1,224	0.01%
2024/05/15	0	62.31	0	0.00	62.30	0	1,218	0.00%
2024/05/14	0	0.00	3	62.00	61.90	-3	1,218	-0.25%
2024/05/13	0.1	62.39	0	0.00	62.20	0.1	1,217	0.01%
2024/05/10	0.2	62.67	5	62.16	62.40	-4.8	1,214	-0.40%
2024/05/06	37.1	61.85	0	0.00	61.70	37.1	1,179	3.14%
2024/05/03	0.2	61.97	1	61.20	61.00	-0.8	1,169	-0.07%
2024/04/29	0	0.00	1	61.30	61.50	-1	1,160	-0.09%
2024/04/25	0.2	60.68	0	0.00	60.20	0.2	1,135	0.02%
2024/04/23	0.1	60.58	0	0.00	60.20	0.1	1,136	0.01%
2024/04/22	4.1	59.70	0	0.00	59.60	4.1	1,136	0.36%
2024/04/19	2.5	59.50	0	0.00	59.00	2.5	1,119	0.22%
2024/04/18	1	61.10	0	0.00	60.70	1	1,095	0.09%
2024/04/15	3.5	62.01	0	0.00	62.00	3.5	1,071	0.33%
2024/04/11	0.2	62.70	0	0.00	62.40	0.2	1,071	0.02%
2024/04/10	0.6	63.92	0	0.00	63.50	0.6	1,064	0.06%
2024/04/08	4	63.50	0	0.00	63.20	4	1,054	0.38%
2024/04/03	0.2	62.59	0	0.00	62.40	0.2	1,044	0.02%
2024/03/29	1	61.50	0	0.00	61.70	1	1,051	0.10%
2024/03/26	3	62.10	2	62.00	62.20	1	1,041	0.10%
2024/03/25	1.3	63.88	0	0.00	63.20	1.3	1,029	0.13%
2024/03/22	1.7	64.40	0	0.00	63.90	1.7	1,032	0.16%
2024/03/20	1.3	64.39	1	64.60	64.30	0.3	1,059	0.03%
2024/03/19	0	0.00	1	64.40	64.20	-1	1,079	-0.09%
2024/03/18	0	0.00	2	63.00	63.00	-2	1,066	-0.19%
2024/03/15	1	62.62	0	0.00	62.30	1	1,074	0.10%
2024/03/14	3.1	63.46	0	0.00	63.30	3.1	1,062	0.29%
2024/03/13	2	63.70	0	0.00	64.30	2	1,061	0.19%
2024/03/12	4	65.00	3.1	65.08	64.20	0.9	1,042	0.09%
2024/03/11	4.2	63.88	2	64.25	64.60	2.2	1,013	0.21%
2024/03/08	13.5	63.95	9	65.88	63.40	4.5	953	0.47%
2024/03/07	1	61.00	0	0.00	61.00	1	692	0.14%
2024/03/05	0.1	60.79	0	0.00	61.10	0.1	687	0.01%
2024/03/04	1.1	60.50	0	0.00	60.40	1.1	688	0.16%
2024/02/29	0.1	59.80	0	0.00	59.80	0.1	694	0.01%
2024/02/27	1	60.50	2	60.00	59.80	-1	693	-0.14%
2024/02/26	0.1	61.07	0	0.00	60.50	0.1	691	0.01%
2024/02/23	1	61.11	2	61.10	60.90	-1	694	-0.14%
2024/02/22	2	60.70	0	0.00	60.70	2	690	0.29%
2024/02/20	0.2	60.59	0	0.00	60.00	0.2	682	0.02%
2024/02/16	0	0.00	2	60.40	60.40	-2	680	-0.29%
2024/02/05	4.2	58.82	1	58.70	58.70	3.2	665	0.48%
2024/02/02	2	59.60	0	0.00	59.50	2	666	0.30%
2024/01/26	1	59.90	1	59.80	59.60	0	673	0.00%
2024/01/25	0.1	59.81	1	59.80	59.80	-0.9	675	-0.13%
2024/01/23	0.1	59.40	0	0.00	59.00	0.1	688	0.02%
2024/01/22	0.2	59.21	0	0.00	59.20	0.2	692	0.02%
2024/01/18	1	58.20	0	0.00	58.30	1	698	0.14%
2024/01/16	5	58.36	0	0.00	58.10	5	719	0.69%
2024/01/15	0.2	59.60	0	0.00	59.20	0.2	722	0.03%
2024/01/12	6	59.45	0	0.00	59.10	6	742	0.81%
2024/01/10	0.1	59.11	1	58.70	59.00	-0.9	787	-0.12%
2024/01/08	2	59.20	0	0.00	59.00	2	815	0.25%
2024/01/05	0.1	60.28	0	0.00	59.20	0.1	818	0.01%
2024/01/03	1.2	60.15	0	0.00	60.20	1.2	845	0.14%
2024/01/02	1	60.60	0	0.00	60.60	1	848	0.12%
2023/12/29	0	0.00	3	61.50	61.20	-3	848	-0.35%
2023/12/28	2	61.80	0	0.00	61.70	2	848	0.24%
2023/12/26	0	0.00	4	60.63	60.70	-4	832	-0.48%
2023/12/25	0.2	60.38	0	0.00	59.80	0.2	840	0.03%
2023/12/22	1	60.80	0.6	60.85	60.10	0.4	844	0.04%
2023/12/21	0.1	61.40	0	0.00	61.20	0.1	839	0.01%
2023/12/20	2.2	61.73	1	61.61	61.70	1.1	839	0.14%
2023/12/19	1	61.80	0.5	61.70	61.80	0.5	838	0.06%
2023/12/15	2.2	63.94	4.1	63.63	63.50	-1.9	828	-0.23%
2023/12/14	0	0.00	5	62.90	63.00	-5	788	-0.63%
2023/12/13	0.2	61.55	1	61.90	61.90	-0.8	753	-0.11%
2023/12/11	0.1	61.20	0	0.00	61.20	0.1	754	0.01%
2023/12/08	0.3	60.90	0	0.00	61.30	0.3	756	0.04%
2023/12/06	1	60.00	0	0.00	59.90	1	751	0.13%
2023/12/05	0.1	59.99	2	60.10	60.10	-1.9	776	-0.25%
2023/12/04	0.2	60.30	0	0.00	60.30	0.2	782	0.03%
2023/12/01	2.3	60.53	2	60.20	60.40	0.3	791	0.04%
2023/11/29	1	59.70	0	0.00	59.90	1	775	0.13%
2023/11/27	1.1	58.73	0	0.00	58.70	1.1	813	0.13%
2023/11/20	0.2	58.59	5.5	58.50	58.50	-5.3	906	-0.59%
2023/11/15	0.1	58.40	5	58.30	58.30	-4.9	978	-0.50%
2023/11/13	0.1	58.00	0	0.00	57.50	0.1	1,029	0.01%
2023/11/10	0.3	57.81	0	0.00	57.50	0.3	1,040	0.03%
2023/11/09	0	0.00	24.6	58.30	58.30	-24.6	1,039	-2.37%
2023/11/06	0.1	58.30	0	0.00	58.00	0.1	1,063	0.01%
2023/11/03	0.4	58.10	0	0.00	57.80	0.4	1,086	0.04%
2023/11/01	2	57.40	0	0.00	57.30	2	1,121	0.18%
2023/10/31	0.2	57.90	0	0.00	58.20	0.2	1,126	0.02%
2023/10/27	0.1	58.20	0	0.00	58.10	0.1	1,165	0.01%
2023/10/26	0	0.00	2	58.00	58.30	-2	1,209	-0.17%
2023/10/25	0.1	59.10	0	0.00	58.40	0.1	1,233	0.01%
2023/10/24	0	0.00	1.4	59.42	59.50	-1.4	1,240	-0.11%
2023/10/23	0.1	58.88	0.5	58.90	58.80	-0.4	1,227	-0.03%
2023/10/20	0.1	57.85	0	0.00	58.60	0.1	1,227	0.01%
2023/10/19	0	0.00	0.2	58.00	57.70	-0.2	1,229	-0.01%
2023/10/18	0	0.00	0.3	57.00	58.40	-0.3	1,233	-0.02%
2023/10/16	0.2	56.69	5	56.60	56.60	-4.8	1,226	-0.39%
2023/10/13	4.1	55.64	0	0.00	55.60	4.1	1,249	0.33%
2023/10/12	0.5	54.60	0	0.00	54.80	0.5	1,295	0.04%
2023/10/11	0.2	54.60	2	54.40	54.00	-1.8	1,299	-0.14%
2023/10/05	1.1	56.01	0	0.00	55.60	1.1	1,288	0.08%
2023/10/03	1.2	56.33	0	0.00	55.90	1.2	1,301	0.09%
2023/10/02	1.2	55.75	1	55.90	55.80	0.2	1,305	0.02%
2023/09/25	1.2	56.79	0	0.00	56.50	1.2	1,353	0.09%
2023/09/20	1.2	58.06	1	57.90	57.30	0.2	1,363	0.01%
2023/09/15	0.2	58.22	0	0.00	58.20	0.2	1,361	0.01%
2023/09/14	1	57.50	0	0.00	58.10	1	1,358	0.07%
2023/09/13	0.1	58.79	0	0.00	58.10	0.1	1,354	0.01%
2023/09/11	0.2	58.88	0	0.00	58.40	0.2	1,351	0.01%
2023/09/08	0	0.00	0.2	59.60	59.30	-0.2	1,353	-0.01%
2023/09/07	2	58.70	0	0.00	58.70	2	1,335	0.15%
2023/09/06	0	0.00	2	58.80	58.80	-2	1,331	-0.15%
2023/09/05	1.2	57.74	0	0.00	58.10	1.2	1,324	0.09%
2023/09/04	1.2	58.54	1	58.00	57.70	0.2	1,341	0.02%
2023/08/31	0	0.00	4	57.05	58.00	-4	1,322	-0.30%
2023/08/30	0.2	56.10	0	0.00	55.80	0.2	1,307	0.02%
2023/08/29	4	55.65	0	0.00	55.90	4	1,301	0.31%
2023/08/28	0	0.00	1	59.30	59.50	-1	1,289	-0.08%
2023/08/25	0.1	60.28	0	0.00	59.80	0.1	1,259	0.01%
2023/08/24	0	0.00	1.9	60.57	59.70	-1.9	1,253	-0.15%
2023/08/23	0.2	59.60	1.1	60.00	59.90	-1	1,286	-0.08%
2023/08/22	1.1	58.89	1	58.80	59.20	0.1	1,364	0.01%
2023/08/21	1.2	59.04	0	0.00	58.90	1.2	1,342	0.09%
2023/08/18	2	61.30	0	0.00	59.80	2	1,312	0.15%
2023/08/17	1	59.90	100	59.71	59.90	-99	1,283	-7.71%
2023/08/15	0.1	61.00	10	60.64	60.60	-9.9	1,253	-0.79%
2023/08/14	0.1	60.96	0	0.00	60.40	0.1	1,262	0.01%
2023/08/11	1	60.70	0	0.00	61.00	1	1,270	0.08%
2023/08/10	0.1	61.56	0	0.00	60.70	0.1	1,263	0.01%
2023/08/09	0	0.00	10	61.50	62.50	-10	1,250	-0.80%
2023/08/08	1	62.10	0	0.00	62.30	1	1,228	0.08%
2023/08/07	0.1	61.50	0	0.00	61.70	0.1	1,205	0.01%
2023/08/04	0.3	60.04	0	0.00	60.60	0.3	1,185	0.02%
2023/08/02	0	0.00	2	59.70	59.30	-2	1,177	-0.17%
2023/08/01	4	60.40	1	61.20	60.90	3	1,156	0.26%
2023/07/31	1	60.40	0.3	60.90	60.90	0.7	1,132	0.06%
2023/07/28	0	0.00	3	61.83	62.00	-3	1,088	-0.28%
2023/07/27	0	0.00	9	61.41	61.10	-9	1,060	-0.85%
2023/07/26	0	0.00	1	60.20	60.10	-1	1,051	-0.10%
2023/07/25	3.1	60.28	2	60.15	60.20	1.1	1,051	0.11%
2023/07/24	138.1	61.03	0.2	61.30	60.90	137.9	1,042	13.23%	大買/鉅額交易
2023/07/21	60	60.57	1	60.90	60.70	59	1,027	5.74%
2023/07/20	301.4	59.82	0	0.00	59.70	301.4	1,022	29.48%	大買/鉅額交易
2023/07/19	300	60.69	0	0.00	60.40	300	990	30.30%	大買/鉅額交易
2023/07/18	304.5	61.09	1	61.30	60.70	303.5	976	31.07%	大買/鉅額交易
2023/07/17	31.1	61.70	1	61.40	62.00	30.1	948	3.17%
2023/07/13	0.1	58.60	1	58.50	58.50	-0.9	909	-0.10%
2023/07/10	0.1	57.81	1	57.30	57.10	-0.9	899	-0.10%
2023/07/07	20	57.10	0	0.00	57.50	20	901	2.22%
2023/07/06	51	57.48	0.2	58.50	57.60	50.8	898	5.65%
2023/07/05	2.1	58.49	0	0.00	58.40	2.1	886	0.23%
2023/07/03	110.2	57.54	4	57.70	57.40	106.2	855	12.41%	大買/鉅額交易
2023/06/26	1.2	56.30	0	0.00	56.50	1.2	872	0.14%
2023/06/20	0.2	56.38	0	0.00	55.90	0.2	877	0.02%
2023/06/15	0.1	57.60	3	57.37	57.50	-2.9	879	-0.33%
2023/06/14	0	0.00	2	57.40	57.40	-2	879	-0.23%
2023/06/12	0.1	57.01	2	56.90	56.80	-1.9	875	-0.22%
2023/06/08	0	0.00	2	56.80	56.20	-2	888	-0.23%
2023/06/07	2	57.50	0	0.00	57.60	2	892	0.22%
2023/06/05	0.4	57.38	0	0.00	57.10	0.4	902	0.04%
2023/05/30	0	0.00	9	56.70	56.70	-9	924	-0.97%
2023/05/29	16	57.50	0	0.00	56.90	16	930	1.72%
2023/05/26	13	57.28	2	57.00	57.10	11	887	1.24%
2023/05/25	4.1	54.68	0	0.00	54.60	4.1	798	0.51%
2023/05/24	3	54.60	0	0.00	54.60	3	804	0.37%
2023/05/23	0.2	54.80	0.1	54.80	54.80	0.1	804	0.01%
2023/05/22	0.2	54.98	0	0.00	54.70	0.2	808	0.02%
2023/05/15	0.2	53.87	0	0.00	53.20	0.2	802	0.03%
2023/05/12	0	0.00	1	53.20	53.30	-1	818	-0.12%
2023/05/10	0.1	54.08	0	0.00	53.70	0.1	834	0.01%
2023/05/05	1	53.21	0	0.00	53.30	1	905	0.11%
2023/05/03	1.3	53.60	0	0.00	53.30	1.3	1,010	0.13%
2023/04/28	0	0.00	0.3	53.70	53.90	-0.3	1,070	-0.03%
2023/04/26	0	0.00	2	52.50	52.80	-2	1,070	-0.19%
2023/04/25	0.1	53.70	0.5	52.80	52.60	-0.4	1,070	-0.04%
2023/04/24	0.2	53.80	0	0.00	53.60	0.2	1,070	0.02%
2023/04/21	1	53.70	0	0.00	53.50	1	1,079	0.09%
2023/04/20	0.2	54.59	1	54.80	54.30	-0.8	1,080	-0.08%
2023/04/18	1	54.60	0	0.00	54.50	1	1,079	0.09%
2023/04/17	29.1	54.60	0	0.00	54.70	29.1	1,081	2.69%
2023/04/13	1	54.71	0	0.00	54.00	1	1,083	0.09%
2023/04/11	4	54.30	2	54.30	54.30	2	1,099	0.18%
2023/04/10	0.2	54.19	0	0.00	54.00	0.2	1,114	0.02%
2023/04/06	0.2	53.40	0	0.00	53.90	0.2	1,125	0.02%
2023/03/31	2	53.40	0	0.00	53.30	2	1,179	0.17%
2023/03/28	5	53.00	2	52.80	52.80	3	1,706	0.18%
2023/03/27	3.3	53.98	0	0.00	53.50	3.3	1,867	0.18%
2023/03/22	1	54.40	0	0.00	54.30	1	2,049	0.05%
2023/03/21	0	0.00	0.3	55.10	54.80	-0.3	2,058	-0.01%
2023/03/20	0.2	53.92	1	54.10	54.50	-0.8	2,067	-0.04%
2023/03/16	1	53.60	1	53.80	53.50	0	2,084	0.00%
2023/03/15	0.1	54.10	1	54.10	54.30	-0.9	2,107	-0.04%
2023/03/14	0.3	53.80	0	0.00	53.50	0.3	2,117	0.01%
2023/03/10	0.3	54.60	0	0.00	54.50	0.3	2,146	0.01%
2023/03/09	1	55.10	3	55.40	55.40	-2	2,157	-0.09%
2023/03/08	1	55.20	0	0.00	55.30	1	2,166	0.05%
2023/03/07	2.3	55.00	2	55.20	54.90	0.3	2,165	0.01%
2023/03/06	1	54.80	7.2	54.50	54.80	-6.2	2,161	-0.29%
2023/03/03	0.1	53.40	0	0.00	53.80	0.1	2,171	0.01%
2023/03/01	0.1	52.30	0	0.00	52.40	0.1	2,183	0.00%
2023/02/21	0	0.00	2	52.70	52.80	-2	2,196	-0.09%
2023/02/20	0.2	53.08	0	52.80	52.50	0.2	2,222	0.01%
2023/02/15	0	52.30	0	0.00	51.90	0	2,255	0.00%
2023/02/10	2.1	51.90	0	0.00	51.80	2.1	2,297	0.09%
2023/02/09	1	52.40	0	0.00	52.00	1	2,299	0.04%
2023/02/08	1	52.80	1	52.80	52.50	0	2,307	0.00%
2023/02/06	2	52.25	0	0.00	52.40	2	2,315	0.09%
2023/02/03	4.5	54.00	0	0.00	53.90	4.5	2,291	0.20%
2023/02/01	6	52.87	1	53.50	53.20	5	2,263	0.22%
2023/01/31	0	0.00	7	50.93	50.80	-7	2,200	-0.32%
2023/01/30	8	49.46	1	49.95	49.65	7	2,168	0.32%
2023/01/17	1	48.70	0	0.00	48.80	1	2,151	0.05%
2023/01/10	0.2	49.10	3	48.80	49.00	-2.8	2,260	-0.12%
2023/01/09	0	0.00	1	48.75	48.65	-1	2,284	-0.04%
2023/01/06	2	48.23	0	0.00	48.40	2	2,293	0.09%
2023/01/04	1	47.75	0	0.00	47.95	1	2,336	0.04%
2022/12/28	1	47.50	0	0.00	47.00	1	2,366	0.04%
2022/12/27	0.2	48.15	0	0.00	47.85	0.2	2,367	0.01%
2022/12/26	4.2	48.24	0	0.00	48.25	4.2	2,370	0.18%
2022/12/23	4	47.93	0	0.00	48.20	4	2,393	0.17%
2022/12/22	11	48.05	11.2	48.91	49.35	-0.2	2,355	-0.01%
2022/12/21	17	46.52	12	46.85	46.60	5	2,180	0.23%
2022/12/20	22	47.19	0.5	47.45	46.95	21.5	2,049	1.05%
2022/12/19	0	0.00	4.6	50.68	50.00	-4.6	1,876	-0.24%
2022/12/16	0	0.00	1.1	48.50	49.30	-1.1	1,710	-0.07%
2022/12/15	1.1	48.28	2	49.05	48.10	-0.9	1,638	-0.06%
2022/12/12	0.4	48.47	0	0.00	48.20	0.4	1,681	0.02%
2022/12/09	1	48.30	0	0.00	48.15	1	1,715	0.06%
2022/12/07	1.5	49.04	0	0.00	48.55	1.5	1,716	0.08%
2022/12/06	0	49.90	0.2	50.00	49.85	-0.1	1,699	-0.01%
2022/12/05	4.2	50.12	0	0.00	50.30	4.2	1,684	0.25%
2022/12/02	1.2	50.92	0.1	50.70	51.00	1.1	1,669	0.07%
2022/12/01	1	49.70	0.5	50.20	50.20	0.5	1,654	0.03%
2022/11/30	1	48.30	0	0.00	49.00	1	1,636	0.06%
2022/11/25	1	48.45	0	0.00	48.45	1	1,623	0.06%
2022/11/22	1	47.90	0	0.00	48.00	1	1,593	0.06%
2022/11/18	1	49.40	1	49.90	49.45	0	1,638	0.00%
2022/11/14	0	0.00	1	48.60	48.60	-1	1,667	-0.06%
2022/11/11	1	48.15	0	0.00	48.10	1	1,661	0.06%
2022/11/09	1	47.80	2	47.70	47.95	-1	1,662	-0.06%
2022/11/08	2.3	47.46	2	47.15	46.90	0.3	1,655	0.02%
2022/11/07	5	46.67	5	47.11	47.10	0	1,646	0.00%
2022/11/02	2	46.95	1	47.20	47.20	1	1,636	0.06%
2022/10/20	0	0.00	1	48.50	48.50	-1	1,647	-0.06%
2022/10/19	0	0.00	0.5	47.35	47.05	-0.5	1,602	-0.03%
2022/10/18	1	46.45	0	0.00	46.30	1	1,586	0.06%
2022/10/12	0	0.00	1	45.90	47.50	-1	1,479	-0.07%
2022/10/11	0	0.00	3	47.65	47.35	-3	1,463	-0.20%
2022/10/07	0.3	49.70	0	0.00	49.50	0.3	1,444	0.02%
2022/10/03	6	49.83	0	0.00	49.75	6	1,400	0.43%
2022/09/30	5	49.05	1	48.15	49.25	4	1,392	0.29%
2022/09/29	1	48.45	0	0.00	48.80	1	1,372	0.07%
2022/09/28	1	48.65	1	49.10	48.65	0	1,363	0.00%
2022/09/23	4	53.28	1	53.20	53.00	3	1,327	0.23%
2022/09/22	1	52.10	0	0.00	52.40	1	1,330	0.08%
2022/09/15	1.3	55.09	0	0.00	55.00	1.3	1,139	0.11%
2022/09/13	2	56.40	0	0.00	56.00	2	1,142	0.18%
2022/09/12	1	57.70	0	0.00	57.20	1	1,152	0.09%
2022/09/08	0	0.00	1	58.10	57.60	-1	1,167	-0.09%
2022/09/07	1	55.60	5	55.90	55.60	-4	1,155	-0.35%
2022/09/06	0	0.00	1	56.20	56.30	-1	1,155	-0.09%
2022/09/05	2	57.05	0	0.00	56.60	2	1,144	0.17%
2022/09/01	0	0.00	1	58.50	58.70	-1	1,130	-0.09%
2022/08/29	0	0.00	3	58.80	59.70	-3	1,109	-0.27%
2022/08/26	1.2	60.77	3	60.90	60.50	-1.8	1,093	-0.16%
2022/08/25	2	60.60	1	60.90	60.30	1	1,081	0.09%
2022/08/24	1	65.20	0	0.00	65.30	1	1,028	0.10%
2022/08/23	1	65.60	0	0.00	65.50	1	990	0.10%
2022/08/19	5	65.50	3	65.17	65.30	2	947	0.21%
2022/08/18	4	63.53	1	63.70	63.80	3	930	0.32%
2022/08/17	2	64.15	1	64.20	63.90	1	921	0.11%
2022/08/16	2	63.85	1	63.90	63.90	1	910	0.11%
2022/08/15	0	0.00	3	63.43	63.90	-3	896	-0.33%
2022/08/12	5	62.48	0	0.00	62.40	5	882	0.57%
2022/08/11	1	61.80	0	0.00	61.80	1	878	0.11%
2022/08/10	1	61.90	0	0.00	61.70	1	874	0.11%
2022/08/09	31	61.90	0	0.00	62.00	31	872	3.55%
2022/08/08	57	62.00	0	0.00	62.20	57	875	6.51%
2022/08/05	70	62.41	1	62.60	62.50	69	868	7.94%
2022/08/04	4	61.68	0	0.00	61.80	4	863	0.46%
2022/08/02	1	61.80	0	0.00	62.00	1	851	0.12%
2022/07/28	1	60.90	0	0.00	61.20	1	828	0.12%
2022/07/27	0	0.00	40	60.19	61.50	-40	814	-4.91%
2022/07/25	1.2	62.48	0	0.00	62.30	1.2	799	0.15%
2022/07/20	20	63.40	0	0.00	63.20	20	814	2.45%
2022/07/18	1	62.40	1	62.70	62.30	0	823	0.00%
2022/07/15	0	0.00	0	62.30	61.50	0	813	-0.01%
2022/07/12	0.1	59.50	0	0.00	59.20	0.1	808	0.01%
2022/07/07	0	0.00	1	59.90	60.20	-1	801	-0.12%
2022/07/06	0.1	59.80	0	0.00	59.10	0.1	802	0.01%
2022/07/05	0.7	60.60	4	61.00	61.20	-3.3	813	-0.41%
2022/07/04	1	61.20	0	0.00	60.60	1	812	0.12%
2022/06/30	0	0.00	10	62.40	62.40	-10	792	-1.26%
2022/06/29	1.6	64.14	0.7	64.20	63.90	0.9	779	0.12%
2022/06/28	1	65.20	0	0.00	65.00	1	774	0.13%
2022/06/24	1.2	65.55	0	0.00	65.30	1.2	761	0.16%
2022/06/22	1	64.40	0	0.00	64.60	1	739	0.14%
2022/06/20	4	66.60	1	67.90	66.00	3	717	0.42%
2022/06/10	0	0.00	2	70.80	70.80	-2	712	-0.28%
2022/06/07	2	71.65	0	0.00	71.50	2	730	0.27%
2022/06/02	1	72.60	0	0.00	72.30	1	776	0.13%
2022/05/23	0	0.00	1	71.30	71.30	-1	844	-0.12%
2022/05/18	1	73.00	0	0.00	72.40	1	869	0.12%
2022/05/17	0	0.00	1	73.20	73.10	-1	871	-0.11%
2022/05/13	2	71.00	1	71.40	71.30	1	872	0.11%
2022/05/12	0	0.00	0.1	70.70	70.90	-0.1	885	-0.02%
2022/05/09	2	70.20	0	0.00	69.40	2	936	0.21%
2022/05/06	3	70.77	0	0.00	70.60	3	959	0.31%
2022/05/03	1	70.30	0	0.00	70.50	1	1,022	0.10%
2022/04/27	1	67.50	1	67.90	67.80	0	1,033	0.00%
2022/04/26	1	69.00	0	0.00	68.80	1	1,034	0.10%
2022/04/25	1	69.40	1	69.20	69.20	0	1,034	0.00%
2022/04/22	0	0.00	1	70.60	71.60	-1	1,018	-0.10%
2022/04/20	0	0.00	1	70.40	70.40	-1	1,025	-0.10%
2022/04/19	2	70.70	1	70.10	70.10	1	1,042	0.10%
2022/04/14	2	71.60	1	70.70	70.70	1	1,086	0.09%
2022/04/13	0.1	71.00	0	0.00	71.30	0.1	1,090	0.01%
2022/04/12	1	70.30	0	0.00	70.30	1	1,099	0.09%
2022/04/11	2	71.20	1	71.80	71.00	1	1,098	0.09%
2022/04/06	1	73.00	0	0.00	73.00	1	1,092	0.09%
2022/04/01	2	73.65	1	73.70	73.60	1	1,107	0.09%
2022/03/30	0	0.00	2	74.80	74.90	-2	1,125	-0.18%
2022/03/28	2	74.70	0	0.00	74.80	2	1,167	0.17%
2022/03/25	3.1	75.04	0	0.00	74.80	3.1	1,187	0.26%
2022/03/24	1	75.10	1	75.00	75.40	0	1,215	0.00%
2022/03/23	2	75.35	1	75.40	75.40	1	1,243	0.08%
2022/03/22	0	0.00	1	74.90	75.20	-1	1,246	-0.08%
2022/03/21	3	75.13	1	75.20	75.10	2	1,249	0.16%
2022/03/08	2	71.90	1	72.20	72.20	1	1,249	0.08%
2022/03/07	1	73.20	23	73.12	73.20	-22	1,228	-1.79%
2022/03/04	1	74.70	0	0.00	74.10	1	1,224	0.08%
2022/03/03	2	75.00	6	75.00	75.00	-4	1,230	-0.33%
2022/03/01	1	73.70	0	0.00	73.80	1	1,243	0.08%
2022/02/25	0	0.00	1	72.70	72.60	-1	1,244	-0.08%
2022/02/23	0	0.00	1	72.90	73.10	-1	1,291	-0.08%
2022/02/22	2	72.80	0	0.00	72.70	2	1,337	0.15%
2022/02/21	0	0.00	1	74.60	74.40	-1	1,358	-0.07%
2022/02/18	2	74.20	0	0.00	74.20	2	1,368	0.15%
2022/02/16	0	0.00	2	74.50	74.20	-2	1,396	-0.14%
2022/02/15	3	72.90	0	0.00	72.90	3	1,403	0.21%
2022/02/14	100	72.39	0	0.00	72.10	100	1,410	7.09%
2022/02/11	0	0.00	1.1	73.75	73.40	-1.1	1,419	-0.08%
2022/02/10	3	74.87	0	0.00	73.30	3	1,429	0.21%
2022/02/09	2	73.00	0	0.00	74.00	2	1,428	0.14%
2022/02/08	140	72.20	0	0.00	72.00	140	1,433	9.76%	大買/鉅額交易
2022/02/07	46	72.33	0	0.00	72.00	46	1,426	3.23%
2022/01/26	210	73.95	0	0.00	73.20	210	1,422	14.76%	大買/鉅額交易
2022/01/25	13	74.37	0	0.00	74.00	13	1,421	0.91%
2022/01/24	3	74.07	0	0.00	74.00	3	1,428	0.21%
2022/01/21	2	74.60	0	0.00	74.60	2	1,428	0.14%
2022/01/19	2	74.85	0	0.00	74.80	2	1,433	0.14%
2022/01/13	2	75.40	0	0.00	75.00	2	1,510	0.13%
2022/01/12	2	74.70	0	0.00	74.70	2	1,520	0.13%
2022/01/07	2	75.05	1	75.30	75.00	1	1,547	0.06%
2022/01/06	2	76.30	2	76.20	76.10	0	1,542	0.00%
2022/01/05	0	0.00	2	76.90	76.70	-2	1,547	-0.13%
2022/01/04	1	77.40	0	0.00	76.60	1	1,554	0.06%
2022/01/03	1	78.10	0	0.00	77.20	1	1,558	0.06%
2021/12/30	1	77.20	0	0.00	78.10	1	1,574	0.06%
2021/12/28	0	0.00	37	76.98	76.70	-37	1,590	-2.33%
2021/12/27	4	77.60	0	0.00	77.40	4	1,588	0.25%
2021/12/24	1	76.60	1	77.20	77.10	0	1,615	0.00%
2021/12/20	12	74.80	0	0.00	75.80	12	1,686	0.71%
2021/12/17	3	75.10	1	75.10	76.20	2	1,706	0.12%
2021/12/13	0	0.00	2	76.10	75.50	-2	1,869	-0.11%
2021/12/10	2	76.35	0	0.00	76.30	2	1,873	0.11%
2021/12/09	0	0.00	0.2	78.60	77.30	-0.2	1,878	-0.01%
2021/12/08	1	77.80	18	77.89	78.10	-17	1,891	-0.90%
2021/12/07	0	0.00	2	77.60	77.60	-2	1,912	-0.10%
2021/12/03	2	78.10	0	0.00	77.80	2	1,938	0.10%
2021/12/01	16	78.24	0	0.00	78.60	16	1,985	0.81%
2021/11/30	1	77.30	1	77.70	77.10	0	2,025	0.00%
2021/11/29	1	76.20	0	0.00	76.20	1	2,152	0.05%
2021/11/26	4	76.78	0	0.00	76.50	4	2,220	0.18%
2021/11/25	2	77.95	0	0.00	77.90	2	2,215	0.09%
2021/11/24	1	77.60	0	0.00	78.60	1	2,228	0.04%
2021/11/23	3	78.40	0	0.00	78.30	3	2,260	0.13%
2021/11/22	0	0.00	31	79.29	79.60	-31	2,327	-1.33%
2021/11/19	0	0.00	1	82.10	80.00	-1	2,335	-0.04%
2021/11/18	1	81.80	0	0.00	81.70	1	2,338	0.04%
2021/11/17	0	0.00	1.2	81.80	81.80	-1.2	2,338	-0.05%
2021/11/15	0	0.00	4	80.90	80.70	-4	2,377	-0.17%
2021/11/12	7	79.33	0	0.00	79.00	7	2,420	0.29%
2021/11/11	4	80.45	0	0.00	80.20	4	2,470	0.16%
2021/11/10	42	80.17	1.1	80.71	80.90	41	2,520	1.62%
2021/11/09	5.2	79.70	7	79.83	79.60	-1.8	2,549	-0.07%
2021/11/08	2	79.05	1	79.10	78.70	1	2,558	0.04%
2021/11/04	2	78.50	1	78.40	78.50	1	2,667	0.04%
2021/11/03	2	77.70	0	0.00	77.40	2	2,722	0.07%
2021/11/02	1	78.10	0	0.00	78.00	1	2,753	0.04%
2021/10/28	0	0.00	1	80.30	80.10	-1	2,925	-0.03%
2021/10/27	0	0.00	0.5	80.04	79.70	-0.5	3,088	-0.02%
2021/10/25	12	80.17	9	80.14	79.70	3	3,764	0.08%
2021/10/22	6	80.10	0.3	79.40	78.60	5.7	4,061	0.14%
2021/10/21	0	0.00	1.2	78.33	77.10	-1.2	4,203	-0.03%
2021/10/20	1	77.90	2	77.70	77.50	-1	4,249	-0.02%
2021/10/19	0	0.00	1	77.10	77.80	-1	4,508	-0.02%
2021/10/18	1	75.40	0	0.00	75.80	1	4,812	0.02%
2021/10/15	0	0.00	1	75.70	76.40	-1	4,888	-0.02%
2021/10/14	1.2	73.87	77	73.74	73.80	-75.8	4,890	-1.55%
2021/10/13	0	0.00	1	74.10	74.10	-1	4,894	-0.02%
2021/10/12	0	0.00	1	76.10	75.20	-1	4,916	-0.02%
2021/10/06	1	78.70	5	76.88	76.70	-4	5,198	-0.08%
2021/10/05	3	78.10	2	77.90	78.20	1	5,264	0.02%
2021/10/04	3	78.57	3	77.90	77.60	0	5,303	0.00%
2021/10/01	3	78.37	2	78.40	78.10	1	5,361	0.02%
2021/09/30	2	79.05	3	79.63	81.40	-1	5,398	-0.02%
2021/09/29	2	79.95	2	79.85	79.30	0	5,423	0.00%
2021/09/28	3	81.53	1	82.20	82.10	2	5,418	0.04%
2021/09/27	0	0.00	1	82.00	81.70	-1	5,440	-0.02%
2021/09/22	7	82.26	0	0.00	81.10	7	5,728	0.12%
2021/09/17	1	84.10	0	0.00	85.00	1	5,751	0.02%
2021/09/16	3	84.87	3	84.27	84.20	0	5,824	0.00%
2021/09/15	5	87.04	7	86.74	86.20	-2	6,149	-0.03%
2021/09/14	3	87.73	5	87.98	87.70	-2	6,627	-0.03%
2021/09/13	2	88.10	4	87.30	87.20	-2	6,776	-0.03%
2021/09/10	2	88.05	0	0.00	88.40	2	6,987	0.03%
2021/09/09	0	0.00	1	88.90	88.80	-1	7,127	-0.01%
2021/09/08	6	88.47	8	88.16	87.30	-2	7,231	-0.03%
2021/09/07	6	88.95	1	90.00	89.50	5	7,222	0.07%
2021/09/06	1	93.10	1	92.60	91.30	0	7,241	0.00%
2021/09/03	1	91.80	1	93.00	93.40	0	7,252	0.00%
2021/09/02	3.4	95.33	5	95.18	92.30	-1.6	7,250	-0.02%
2021/09/01	6	92.45	3	91.87	92.60	3	7,210	0.04%
2021/08/31	3	89.17	1	89.10	89.70	2	7,252	0.03%
2021/08/30	2	89.35	2	89.60	89.50	0	7,379	0.00%
2021/08/27	2	88.00	0	0.00	88.00	2	7,442	0.03%
2021/08/26	6	87.92	0	0.00	88.70	6	7,497	0.08%
2021/08/25	1	90.60	3	91.00	91.00	-2	7,517	-0.03%
2021/08/23	17	89.80	0	0.00	90.30	17	7,495	0.23%
2021/08/20	30	86.98	14	86.80	87.30	16	7,474	0.21%
2021/08/18	1	88.10	2	84.30	88.50	-1	7,454	-0.01%
2021/08/17	1	88.80	0	0.00	86.10	1	7,420	0.01%
2021/08/16	2	91.05	1	90.70	91.00	1	7,365	0.01%
2021/08/13	0.1	89.30	0	0.00	89.60	0.1	7,338	0.00%
2021/08/12	1	93.00	0	0.00	93.80	1	7,301	0.01%
2021/08/11	3	93.70	1	93.90	93.20	2	7,294	0.03%
2021/08/10	1	94.90	6	93.65	94.10	-5	7,244	-0.07%
2021/08/09	5	95.88	10.3	94.98	94.20	-5.3	7,204	-0.07%
2021/08/06	5	95.16	5.2	94.85	94.70	-0.2	7,167	0.00%
2021/08/05	9	94.59	6	94.70	94.90	3	7,150	0.04%
2021/08/04	3	93.57	3	94.03	94.20	0	7,178	0.00%
2021/08/03	3.2	92.12	2	92.45	94.30	1.2	7,195	0.02%
2021/08/02	10.1	93.34	5	93.30	91.70	5.1	7,141	0.07%
2021/07/30	10	95.82	9	96.82	95.20	1	7,031	0.01%
2021/07/29	25	96.60	19	96.02	95.50	6	6,831	0.09%
2021/07/28	15	90.86	20.1	89.47	92.40	-5.1	6,458	-0.08%
2021/07/27	9.1	89.30	126	90.17	89.40	-116.9	6,293	-1.86%	大賣/鉅額交易
2021/07/26	8	88.11	5	88.04	88.00	3	6,240	0.05%
2021/07/23	8.1	87.08	3	88.20	88.00	5.1	6,263	0.08%
2021/07/22	5	88.36	8	89.10	89.60	-3	6,086	-0.05%
2021/07/21	7	83.73	6	83.63	83.70	1	5,951	0.02%
2021/07/20	2	82.10	3	82.50	82.00	-1	6,069	-0.02%
2021/07/19	2	82.05	4	82.30	82.20	-2	6,065	-0.03%
2021/07/16	2	82.20	2	83.00	82.90	0	6,107	0.00%
2021/07/15	7	84.27	7	82.91	83.00	0	6,093	0.00%
2021/07/14	2	83.25	4	83.45	85.70	-2	6,005	-0.03%
2021/07/13	4	82.68	5	81.64	80.90	-1	5,886	-0.02%
2021/07/12	3	81.07	3	81.90	82.20	0	5,838	0.00%
2021/07/09	5	80.30	8	80.81	81.40	-3	5,786	-0.05%
2021/07/08	8	82.30	9	81.72	81.90	-1	5,763	-0.02%
2021/07/07	0	0.00	4	80.88	80.70	-4	5,750	-0.07%
2021/07/06	2	79.30	4	79.50	79.90	-2	5,799	-0.03%
2021/07/05	1	78.50	6	78.18	78.40	-5	5,796	-0.09%
2021/07/02	3	78.60	4	78.55	78.50	-1	5,782	-0.02%
2021/07/01	5	78.82	2	79.60	78.50	3	5,782	0.05%
2021/06/30	7	77.97	16	78.80	78.80	-9	5,813	-0.15%
2021/06/29	17	79.42	7	79.99	78.90	10	5,764	0.17%
2021/06/28	5.1	79.44	19	79.37	79.40	-13.9	5,546	-0.25%
2021/06/25	10.1	81.58	3	81.40	80.80	7.1	5,532	0.13%
2021/06/24	12	82.16	1	81.50	81.60	11	5,472	0.20%
2021/06/23	13	82.05	55	80.89	84.10	-42	5,135	-0.82%
2021/06/22	11	77.68	12	77.98	78.00	-1	4,657	-0.02%
2021/06/21	5	77.14	5.4	76.94	76.80	-0.4	4,505	-0.01%
2021/06/18	63	76.38	16	76.66	76.80	47	4,312	1.09%
2021/06/17	6	75.53	41	75.90	76.50	-35	4,193	-0.83%
2021/06/16	0	0.00	1	73.70	73.90	-1	4,145	-0.02%
2021/06/15	0	0.00	2.5	74.00	73.90	-2.5	4,173	-0.06%
2021/06/10	37	72.49	1	72.50	72.70	36	4,233	0.85%
2021/06/09	10.6	71.50	0	0.00	71.20	10.6	4,269	0.25%
2021/06/08	12	72.73	1	73.50	73.50	11	4,231	0.26%
2021/06/07	24.2	69.16	25	69.70	70.90	-0.9	4,183	-0.02%
2021/06/04	3.3	70.88	0	0.00	70.80	3.3	4,127	0.08%
2021/06/03	0	0.00	2	73.80	73.20	-2	4,131	-0.05%
2021/06/02	0	0.00	4	74.08	74.00	-4	4,158	-0.10%
2021/05/31	0	0.00	4	71.68	72.10	-4	4,242	-0.09%
2021/05/27	0	0.00	3	70.47	70.50	-3	4,481	-0.07%
2021/05/26	3	70.60	0	0.00	70.30	3	4,498	0.07%
2021/05/25	0	0.00	1	69.60	69.10	-1	4,584	-0.02%
2021/05/19	1	65.50	0	0.00	65.10	1	4,719	0.02%
2021/05/18	0	0.00	1	65.50	65.80	-1	4,874	-0.02%
2021/05/17	0	0.00	12	60.89	60.20	-12	4,979	-0.24%
2021/05/13	1	65.70	0	0.00	65.00	1	5,028	0.02%
2021/05/12	6	67.13	4	65.58	66.00	2	5,003	0.04%
2021/05/11	8	68.84	0	0.00	67.90	8	4,937	0.16%
2021/05/10	3	70.83	1	71.90	70.70	2	4,902	0.04%
2021/05/05	3	70.80	3	69.63	68.90	0	5,037	0.00%
2021/05/04	9	71.47	8.7	71.43	71.90	0.3	5,037	0.01%
2021/05/03	2.7	74.33	7	73.69	73.50	-4.3	5,037	-0.09%
2021/04/29	1	74.00	2	74.55	73.40	-1	5,005	-0.02%
2021/04/28	2	73.70	2	73.55	73.70	0	5,075	0.00%
2021/04/27	34	72.92	7	73.40	73.00	27	5,312	0.51%
2021/04/26	14.1	72.05	37	72.16	74.50	-22.9	5,333	-0.43%
2021/04/23	200	70.08	1	70.00	70.30	199	5,272	3.77%	大買/鉅額交易
2021/04/21	0	0.00	1	70.80	70.50	-1	5,238	-0.02%
2021/04/20	2	69.90	1	70.00	69.90	1	5,231	0.02%
2021/04/19	1	69.80	0	0.00	69.90	1	5,293	0.02%
2021/04/16	1	70.40	0.1	71.00	70.70	0.9	5,302	0.02%
2021/04/15	5	69.90	0	0.00	70.80	5	5,289	0.09%
2021/04/14	1	69.70	14	69.17	69.80	-13	5,269	-0.25%
2021/04/13	8	71.56	6	72.12	70.40	2	5,250	0.04%
2021/04/12	7	73.03	18	72.59	71.90	-11	5,196	-0.21%
2021/04/09	17	71.53	1	71.20	71.00	16	5,081	0.31%
2021/04/08	6	72.48	1.1	72.81	72.90	4.9	5,034	0.10%
2021/04/07	4	72.43	8	72.65	73.10	-4	5,009	-0.08%
2021/04/06	1	72.60	13	73.08	73.00	-12	4,972	-0.24%
2021/04/01	3	71.20	2	71.60	70.70	1	4,887	0.02%
2021/03/31	1	71.20	0	0.00	71.00	1	4,857	0.02%
2021/03/30	55	70.14	24	70.60	71.10	31	4,801	0.65%
2021/03/29	118	69.43	4	69.80	69.90	114	4,721	2.41%	大買/鉅額交易
2021/03/26	0	0.00	1	68.40	68.60	-1	4,653	-0.02%
2021/03/25	4	67.18	0	0.00	67.50	4	4,632	0.09%
2021/03/24	1	67.90	0	0.00	67.90	1	4,625	0.02%
2021/03/23	6	68.60	60	68.62	68.10	-54	4,616	-1.17%
2021/03/22	13	69.52	1	69.30	69.20	12	4,593	0.26%
2021/03/19	1	70.30	2	69.35	70.30	-1	4,561	-0.02%
2021/03/18	4	69.38	10	69.34	69.60	-6	4,500	-0.13%
2021/03/17	2	68.85	9	69.53	68.70	-7	4,478	-0.16%
2021/03/16	3	68.13	0	0.00	68.40	3	4,412	0.07%
2021/03/15	0.3	68.80	8	68.61	67.80	-7.7	4,375	-0.18%
2021/03/12	4.1	66.98	0	0.00	67.00	4.1	4,313	0.09%
2021/03/11	21.1	67.80	2	68.40	68.10	19.1	4,271	0.45%
2021/03/10	370.1	65.99	3.1	65.94	67.30	367	4,210	8.72%	大買/鉅額交易
2021/03/09	10.1	65.45	0	0.00	65.70	10.1	4,134	0.24%
2021/03/08	13	66.88	3	66.50	66.40	10	4,059	0.25%
2021/03/05	5.1	67.36	2	66.90	67.40	3.1	3,958	0.08%
2021/03/04	4.1	68.80	0	0.00	68.10	4.1	3,866	0.11%
2021/03/03	15.1	70.08	1	70.00	69.90	14.1	3,822	0.37%
2021/03/02	4.2	73.90	3	74.73	72.80	1.2	3,705	0.03%
2021/02/26	5	70.62	0	0.00	71.00	5	3,563	0.14%
2021/02/25	4	69.68	0	0.00	70.80	4	3,554	0.11%
2021/02/24	1	73.30	2	71.75	71.20	-1	3,480	-0.03%
2021/02/23	2.1	73.75	0	0.00	73.50	2.1	3,407	0.06%
2021/02/22	1.1	74.03	3	73.87	74.50	-1.9	3,360	-0.06%
2021/02/19	0	0.00	25	73.16	74.00	-25	3,311	-0.75%
2021/02/18	4.1	73.71	2	74.65	74.00	2.1	3,304	0.06%
2021/02/17	1	73.50	9.5	75.47	76.10	-8.5	3,145	-0.27%
2021/02/05	6.3	68.43	9	69.29	69.20	-2.7	3,029	-0.09%
2021/02/04	1.2	65.70	0	0.00	65.60	1.2	2,929	0.04%
2021/02/02	1	66.30	0	0.00	66.30	1	2,939	0.03%
2021/02/01	6	64.68	88	63.65	64.80	-82	2,914	-2.81%
2021/01/29	5	64.96	268	67.85	63.50	-263	2,870	-9.16%	大賣/鉅額交易
2021/01/28	1	67.00	49	67.78	67.30	-48	2,750	-1.74%
2021/01/27	4.1	68.09	177	69.81	67.70	-172.9	2,707	-6.39%	大賣/鉅額交易
2021/01/26	1.1	71.06	3	69.83	69.70	-1.9	2,576	-0.07%
2021/01/25	22	70.85	16	71.78	70.80	6	2,511	0.24%
2021/01/22	22.1	69.00	0	0.00	70.00	22.1	2,373	0.93%
2021/01/21	6.1	67.46	4	67.65	69.20	2.1	2,284	0.09%
2021/01/20	2.1	67.98	2.9	67.53	67.50	-0.8	2,110	-0.04%
2021/01/19	10.5	63.53	8	63.78	64.20	2.5	1,799	0.14%
2021/01/18	10.4	61.56	444	60.14	62.50	-433.6	1,639	-26.45%	大賣/鉅額交易
2021/01/15	1	58.80	108	58.72	58.50	-107	1,504	-7.11%	大賣/鉅額交易
2021/01/14	0	0.00	103	57.65	58.40	-103	1,469	-7.01%	大賣/鉅額交易
2021/01/13	11	57.20	100	57.32	57.30	-89	1,442	-6.17%
2021/01/12	178	58.60	12	58.58	57.10	166	1,436	11.55%	大買/鉅額交易
2021/01/11	18	55.36	1	56.60	57.40	17	1,354	1.25%
2021/01/08	0	0.00	2	54.85	54.90	-2	1,318	-0.15%
2021/01/07	1	54.70	0	0.00	54.60	1	1,324	0.08%
2021/01/05	50	55.30	0	0.00	55.40	50	1,308	3.82%
2021/01/04	27	55.50	1	55.90	55.80	26	1,318	1.97%
2020/12/31	0	0.00	1	54.50	56.00	-1	1,320	-0.08%
2020/12/30	54	54.30	0	0.00	54.80	54	1,309	4.12%
2020/12/29	1	54.60	0	0.00	54.40	1	1,301	0.08%
2020/12/28	6	54.70	0	0.00	54.60	6	1,297	0.46%
2020/12/25	50	54.40	0	0.00	54.30	50	1,289	3.88%
2020/12/22	0	0.00	1	54.30	53.20	-1	1,302	-0.08%
2020/12/21	1	53.60	68	53.88	54.20	-67	1,308	-5.12%
2020/12/18	25	54.50	0	0.00	53.90	25	1,306	1.91%
2020/12/17	40	54.70	0	0.00	54.80	40	1,300	3.08%
2020/12/16	0	0.00	293	54.94	55.00	-293	1,304	-22.46%	大賣/鉅額交易
2020/12/15	60	54.69	0	0.00	54.60	60	1,292	4.64%
2020/12/11	30	56.29	0	0.00	56.10	30	1,289	2.33%
2020/12/10	47	57.61	18	57.57	57.40	29	1,261	2.30%
2020/12/09	20	58.28	1	57.70	58.30	19	1,241	1.53%
2020/12/08	42	56.69	6	56.90	57.10	36	1,224	2.94%
2020/12/07	5	56.30	0	0.00	56.30	5	1,223	0.41%
2020/12/04	9	55.80	1	55.80	56.20	8	1,235	0.65%
2020/12/03	65	55.96	0	0.00	55.90	65	1,263	5.14%
2020/12/02	75	55.97	2	55.95	56.30	73	1,273	5.73%
2020/12/01	50	55.80	20	55.40	55.80	30	1,277	2.35%
2020/11/30	24	56.59	0	0.00	55.00	24	1,321	1.82%
2020/11/27	5.2	56.08	1	56.40	56.20	4.2	1,291	0.33%
2020/11/26	0	0.00	2	54.45	54.50	-2	1,257	-0.16%
2020/11/25	40	54.00	0	0.00	54.20	40	1,252	3.19%
2020/11/24	50	53.64	1	53.80	53.60	49	1,232	3.98%
2020/11/23	31	52.64	1	52.80	53.00	30	1,214	2.47%
2020/11/20	70	51.60	50	52.00	52.10	20	1,239	1.61%
2020/11/19	0	0.00	1	51.90	51.80	-1	1,274	-0.08%
2020/11/18	0	0.00	3	52.30	52.20	-3	1,344	-0.22%
2020/11/17	32	52.83	0	0.00	52.50	32	1,419	2.25%
2020/11/16	28	52.09	2	52.00	52.40	26	1,416	1.84%
2020/11/13	151	52.01	0	0.00	52.00	151	1,416	10.66%	大買/鉅額交易
2020/11/12	136	51.98	0	0.00	52.00	136	1,416	9.60%	大買/鉅額交易
2020/11/11	50	51.52	4	51.55	51.80	46	1,397	3.29%
2020/11/10	2	50.90	2	51.00	51.40	0	1,387	0.00%
2020/11/09	0	0.00	2	50.50	50.60	-2	1,365	-0.15%
2020/11/05	1	50.00	0	0.00	50.10	1	1,383	0.07%
2020/11/02	2	49.50	0	0.00	49.55	2	1,420	0.14%
2020/10/30	1	49.80	0	0.00	49.75	1	1,441	0.07%
2020/10/26	0	0.00	1	52.50	50.90	-1	1,464	-0.07%
2020/10/23	0	0.00	4	50.55	50.50	-4	1,423	-0.28%
2020/10/19	0	0.00	6	49.80	49.90	-6	1,459	-0.41%
2020/10/16	0	0.00	4	49.93	49.80	-4	1,510	-0.26%
2020/09/29	51	49.00	0	0.00	48.80	51	1,700	3.00%
2020/09/24	1	49.15	0	0.00	49.05	1	1,754	0.06%
2020/09/23	2	50.15	0	0.00	50.20	2	1,750	0.11%
2020/09/22	1	50.60	0	0.00	50.10	1	1,748	0.06%
2020/09/17	0	0.00	1	52.00	51.90	-1	1,731	-0.06%
2020/09/15	0	0.00	1	51.20	51.30	-1	1,709	-0.06%
2020/09/14	0	0.00	4	51.28	51.20	-4	1,712	-0.23%
2020/09/11	1	50.60	0	0.00	51.00	1	1,710	0.06%
2020/09/10	2	51.60	0	0.00	51.30	2	1,690	0.12%
2020/09/09	1	50.60	0	0.00	51.60	1	1,671	0.06%
2020/09/08	0	0.00	105	52.42	52.80	-105	1,646	-6.38%	大賣/鉅額交易
2020/09/07	2	51.30	9	52.34	51.30	-7	1,606	-0.44%
2020/09/03	2	52.45	61	52.59	52.00	-59	1,585	-3.72%
2020/09/02	0	0.00	32	50.89	50.80	-32	1,514	-2.11%
2020/08/28	0	0.00	1	50.60	50.30	-1	1,484	-0.07%
2020/08/27	0	0.00	31	51.51	50.70	-31	1,481	-2.09%
2020/08/26	1	51.20	426	51.18	51.00	-425	1,457	-29.16%	大賣/鉅額交易
2020/08/25	6	52.83	1	53.00	52.90	5	1,397	0.36%
2020/08/24	1	54.80	0	0.00	52.80	1	1,355	0.07%
2020/08/21	4	53.73	6	53.37	54.00	-2	1,284	-0.16%
2020/08/20	502	51.09	3	51.03	51.80	499	1,208	41.28%	大買/鉅額交易
2020/08/18	0	0.00	2	52.60	52.50	-2	1,146	-0.17%
2020/08/14	2	51.30	2	52.00	51.90	0	1,131	0.00%
2020/08/13	4	52.00	1	52.40	51.70	3	1,127	0.27%
2020/08/11	3	52.80	2	52.30	51.70	1	1,120	0.09%
2020/08/10	0	0.00	2	53.10	53.00	-2	1,115	-0.18%
2020/07/30	2	52.35	2	51.60	52.50	0	1,024	0.00%
2020/07/29	1	51.60	0	0.00	51.60	1	1,004	0.10%
2020/07/27	0	0.00	1	51.60	51.40	-1	976	-0.10%
2020/07/24	2	51.20	1	51.90	51.50	1	966	0.10%
2020/07/23	1	52.00	0	0.00	52.00	1	961	0.10%
2020/07/22	1	52.50	0	0.00	52.50	1	948	0.11%
2020/07/21	0	0.00	4	51.85	52.40	-4	887	-0.45%
2020/07/17	0	0.00	5	49.80	49.70	-5	795	-0.63%
2020/07/14	1	49.00	0	0.00	49.65	1	786	0.13%
2020/07/13	0	0.00	2	50.50	50.50	-2	763	-0.26%
2020/07/10	2	49.65	0	0.00	49.50	2	733	0.27%
2020/07/08	2	49.40	0	0.00	49.50	2	696	0.29%
2020/07/07	1	49.10	0	0.00	49.45	1	680	0.15%
2020/07/03	0	0.00	1	47.70	47.70	-1	621	-0.16%
2020/07/02	0	0.00	1	46.85	47.00	-1	613	-0.16%
2020/06/24	5	46.00	0	0.00	46.10	5	650	0.77%
2020/06/10	0	0.00	1	46.60	46.20	-1	767	-0.13%
2020/06/04	1	46.25	0	0.00	46.05	1	823	0.12%
2020/06/03	2	46.03	0	0.00	45.90	2	834	0.24%
2020/05/29	10	45.12	1	45.35	45.00	9	832	1.08%
2020/05/21	56	45.56	0	0.00	45.65	56	862	6.50%
2020/05/20	0	0.00	1	45.50	45.60	-1	860	-0.12%
2020/05/19	3	44.45	1	44.75	45.05	2	857	0.23%
2020/04/30	1	45.35	0	0.00	45.50	1	868	0.12%
2020/04/22	0	0.00	1	41.10	42.30	-1	881	-0.11%
2020/04/21	1	42.10	1	41.80	41.90	0	891	0.00%
2020/04/20	1	42.55	0	0.00	42.50	1	892	0.11%
2020/04/17	2	43.28	1	43.05	42.85	1	884	0.11%
2020/04/09	0	0.00	0.4	41.00	41.00	-0.4	872	-0.04%
2020/04/07	1	41.10	0	0.00	40.80	1	859	0.12%
2020/04/01	0.4	40.40	0	0.00	40.15	0.4	851	0.04%
2020/03/27	1	38.00	0	0.00	38.35	1	810	0.12%
2020/03/25	1	37.60	0	0.00	37.55	1	794	0.13%
2020/03/24	6	36.04	0	0.00	35.95	6	790	0.76%
2020/03/20	5	36.55	0	0.00	35.80	5	802	0.62%
2020/03/13	0	0.00	240	40.08	42.40	-240	802	-29.92%	大賣/鉅額交易
2020/03/12	1	43.20	0.1	44.15	44.00	0.9	771	0.12%
2020/03/10	0	0.00	32	44.55	45.55	-32	750	-4.26%
2020/02/27	0	0.00	2	46.55	47.20	-2	707	-0.28%
2020/02/20	20	48.40	0	0.00	48.55	20	731	2.73%
2020/02/19	65	48.75	0	0.00	48.50	65	741	8.77%
2020/02/18	30	48.55	0	0.00	48.60	30	743	4.04%
2020/02/17	111	48.42	0	0.00	48.60	111	742	14.95%	大買/鉅額交易
2020/02/14	152	48.02	0	0.00	48.15	152	736	20.63%	大買/鉅額交易
2020/02/13	0	47.60	0	0.00	47.60	0	735	0.01%
2020/01/30	0	0.00	1	46.05	46.10	-1	1,075	-0.09%
2020/01/17	0	0.00	1	48.20	48.20	-1	1,046	-0.10%
2020/01/15	0	0.00	60	48.35	48.20	-60	1,054	-5.69%
2020/01/14	59	47.85	0	0.00	48.20	59	1,041	5.67%
2020/01/13	0	0.00	1	47.00	47.75	-1	1,029	-0.10%
2020/01/07	0	0.00	1	46.70	46.75	-1	1,030	-0.10%
2019/12/30	0	0.00	2	47.68	47.85	-2	1,013	-0.20%
2019/12/24	0	0.00	3	47.42	47.70	-3	1,009	-0.30%
2019/12/23	0	0.00	2	47.60	47.90	-2	999	-0.20%
2019/12/18	0	0.00	1	48.00	48.00	-1	1,005	-0.10%
2019/12/17	0	0.00	1	47.75	47.95	-1	1,014	-0.10%
2019/12/16	6	47.50	0	0.00	48.00	6	997	0.60%
2019/12/13	0	0.00	2	46.88	46.80	-2	949	-0.21%
2019/12/12	121	46.67	0	0.00	46.80	121	933	12.96%	大買/鉅額交易
2019/12/11	0	0.00	3	46.65	46.80	-3	920	-0.33%
2019/12/09	0.1	46.00	1	46.00	46.00	-0.9	891	-0.11%
2019/12/06	4	45.75	0	0.00	45.75	4	885	0.45%
2019/12/05	0	0.00	2	45.80	45.70	-2	882	-0.23%
2019/12/03	1	44.70	0	0.00	45.00	1	877	0.11%
2019/12/02	1	44.85	0	0.00	45.00	1	873	0.11%
2019/11/28	0	0.00	1	46.00	46.10	-1	856	-0.12%
2019/11/27	0	0.00	1	45.75	46.05	-1	853	-0.12%
2019/11/21	1	45.85	0	0.00	45.90	1	864	0.12%
2019/11/20	0	0.00	1	45.90	46.05	-1	863	-0.12%
2019/11/19	1	45.60	0	0.00	45.55	1	854	0.12%
2019/11/18	0	0.00	1	45.45	45.50	-1	854	-0.12%
2019/11/15	0	0.00	2	45.28	45.20	-2	847	-0.24%
2019/11/12	2	44.95	1	45.00	44.80	1	834	0.12%
2019/11/11	2	44.10	0	0.00	44.40	2	823	0.24%
2019/11/08	2	45.85	1	45.40	45.30	1	798	0.13%
2019/11/07	11	46.70	7	46.90	46.40	4	744	0.54%
2019/11/06	0	0.00	10	42.90	43.10	-10	468	-2.14%
2019/11/01	1	42.50	0	0.00	42.50	1	469	0.21%
2019/10/30	0	0.00	20	42.88	42.90	-20	473	-4.23%
2019/10/29	0	0.00	110	42.93	42.85	-110	480	-22.91%	大賣/鉅額交易
2019/10/28	0	0.00	30	42.77	42.85	-30	483	-6.21%
2019/10/25	5	42.70	30	42.72	42.75	-25	486	-5.14%
2019/10/24	0	0.00	40	42.78	42.80	-40	492	-8.12%
2019/10/22	0	0.00	90	42.66	42.65	-90	510	-17.64%
2019/10/21	0	0.00	30	42.43	42.45	-30	519	-5.78%
2019/10/04	0	0.00	10	42.55	42.50	-10	539	-1.86%
2019/10/03	0	0.00	8	42.20	42.50	-8	539	-1.48%
2019/10/02	0	0.00	2	42.80	42.70	-2	539	-0.37%
2019/10/01	0	0.00	40	42.84	42.80	-40	541	-7.39%
2019/09/27	0	0.00	20	42.68	42.95	-20	540	-3.70%
2019/09/26	0	0.00	1	42.85	43.00	-1	540	-0.19%
2019/09/25	0	0.00	2	43.03	43.00	-2	544	-0.37%
2019/09/24	3	43.50	0	0.00	43.40	3	544	0.55%
2019/09/23	0	0.00	20	44.09	43.50	-20	539	-3.71%
2019/09/20	0	0.00	90	43.37	43.50	-90	527	-17.08%
2019/09/18	10	42.35	0	0.00	42.40	10	509	1.96%
2019/09/04	0	0.00	1	41.75	42.00	-1	559	-0.18%
2019/09/03	1	41.80	0	0.00	41.65	1	563	0.18%
2019/08/29	0	0.00	10	41.00	41.00	-10	561	-1.78%
2019/08/28	0	0.00	70	41.05	40.90	-70	563	-12.42%
2019/08/27	0	0.00	171	40.96	41.00	-171	559	-30.54%	大賣/鉅額交易
2019/08/26	1	43.40	0	0.00	43.45	1	539	0.19%
2019/08/22	2	43.90	0	0.00	43.75	2	515	0.39%
2019/08/20	0	0.00	1	43.45	43.40	-1	516	-0.19%
2019/08/16	1	43.10	0	0.00	43.00	1	511	0.20%
2019/07/22	5	44.55	22	44.43	44.65	-17	483	-3.52%
2019/07/18	0	0.00	71	43.97	43.90	-71	514	-13.80%
2019/07/17	7	43.96	11	43.97	44.05	-4	514	-0.78%
2019/07/16	0	0.00	1	43.50	43.80	-1	510	-0.20%
2019/07/09	0	0.00	2	42.70	42.85	-2	552	-0.36%
2019/06/20	10	41.05	0	0.00	41.10	10	590	1.69%
2019/06/05	1	41.30	0	0.00	41.25	1	673	0.15%
2019/05/06	0	0.00	88	42.58	42.30	-88	780	-11.28%
2019/04/26	34	43.76	2	43.70	43.70	32	779	4.10%
2019/04/25	88	43.95	0	0.00	44.20	88	775	11.34%
2019/04/24	186	43.69	1	43.75	43.85	185	768	24.08%	大買/鉅額交易
2019/04/22	0	0.00	2	42.70	42.70	-2	733	-0.27%
2019/04/17	0	0.00	4	42.23	42.35	-4	723	-0.55%
2019/04/10	0	0.00	2	42.25	42.25	-2	679	-0.29%
2019/04/09	50	42.63	0	0.00	42.45	50	687	7.27%
2019/04/08	70	42.56	0	0.00	42.80	70	682	10.25%
2019/04/03	30	42.55	0	0.00	42.65	30	687	4.37%
2019/04/02	80	42.55	0	0.00	42.60	80	686	11.65%
2019/03/29	1	42.70	1	42.65	42.50	0	681	0.00%
2019/03/28	1	42.45	0	0.00	42.90	1	683	0.15%
2019/03/27	6	42.45	0	0.00	42.55	6	680	0.88%
2019/03/26	0	0.00	2	42.60	42.60	-2	690	-0.29%
2019/03/25	21	41.78	0	0.00	41.80	21	691	3.04%
2019/03/22	62	42.76	0	0.00	42.55	62	693	8.93%
2019/03/20	1	42.80	0	0.00	42.60	1	690	0.14%
2019/03/19	53	42.66	0	0.00	42.85	53	690	7.68%
2019/03/18	6	41.65	0	0.00	42.95	6	692	0.87%
2019/03/15	139	41.84	0	0.00	41.40	139	685	20.27%	大買/鉅額交易
2019/03/14	203	42.12	0	0.00	41.75	203	665	30.53%	大買/鉅額交易
2019/03/12	5	43.00	0	0.00	42.65	5	633	0.79%
2019/03/08	2	42.35	0	0.00	42.35	2	625	0.32%
2019/03/07	1	43.75	2	43.60	42.80	-1	617	-0.16%
2019/02/25	10	42.53	1	42.70	42.60	9	540	1.66%
2019/02/18	1	41.00	0	0.00	41.05	1	513	0.19%
2019/02/14	0	0.00	2	41.25	41.20	-2	507	-0.39%
2019/02/11	2	40.65	0	0.00	40.75	2	500	0.40%
2019/01/29	32	40.71	0	0.00	40.90	32	491	6.51%
2019/01/25	0	0.00	1	40.85	41.00	-1	498	-0.20%
2019/01/17	0	0.00	30	40.68	40.70	-30	544	-5.51%
2019/01/16	0	0.00	32	40.72	40.50	-32	556	-5.75%
2019/01/15	2	40.20	4	40.35	40.30	-2	558	-0.36%
2019/01/14	2	40.10	0	0.00	40.15	2	566	0.35%
2019/01/11	5	40.10	1	40.30	40.30	4	578	0.69%
2019/01/10	20	40.39	0	0.00	40.30	20	578	3.46%
2019/01/09	30	40.05	9	40.13	40.25	21	585	3.59%
2019/01/08	0	0.00	1	40.15	39.90	-1	585	-0.17%
2019/01/07	10	40.18	1	40.20	40.15	9	592	1.52%
2019/01/04	10	40.08	10	40.18	40.15	0	601	0.00%
2019/01/03	9	40.64	5	41.45	41.20	4	620	0.64%
2019/01/02	9	41.97	2	42.50	41.30	7	619	1.13%
2018/12/26	30	39.36	30	39.66	40.00	0	638	0.00%
2018/12/20	0.1	38.60	0	0.00	38.30	0.1	642	0.02%
2018/12/13	2	39.90	0	0.00	40.00	2	613	0.33%
2018/12/10	2	39.70	0	0.00	40.15	2	602	0.33%
2018/12/07	2	40.40	0	0.00	40.30	2	598	0.33%
2018/12/06	0	0.00	13	40.72	40.25	-13	601	-2.16%
2018/12/05	1	41.45	72	41.60	41.45	-71	598	-11.86%
2018/12/04	0	0.00	20	42.40	42.10	-20	601	-3.33%
2018/12/03	0	0.00	79	42.49	42.75	-79	598	-13.19%
2018/11/30	0	0.00	81	41.75	41.80	-81	591	-13.70%
2018/11/23	1	40.35	0	0.00	40.40	1	596	0.17%
2018/11/12	2	40.58	0	0.00	40.35	2	647	0.31%
2018/10/30	0	0.00	2	37.75	37.75	-2	639	-0.31%
2018/10/29	4	37.80	0	0.00	38.10	4	642	0.62%
2018/10/25	1	38.65	0	0.00	38.65	1	632	0.16%
2018/10/22	3	42.90	0	0.00	42.70	3	622	0.48%
2018/10/17	2	43.40	0	0.00	43.10	2	633	0.32%
2018/10/08	1	47.00	0	0.00	46.35	1	596	0.17%
2018/09/12	1	49.95	0	0.00	50.20	1	555	0.18%
2018/09/06	0	0.00	1	51.70	51.60	-1	563	-0.18%
2018/09/04	1	51.50	0	0.00	51.80	1	559	0.18%
2018/08/17	20	53.30	0	0.00	53.50	20	523	3.82%
2018/08/16	20	53.20	0	0.00	53.50	20	525	3.80%
2018/08/15	40	53.50	0	0.00	53.70	40	524	7.62%
2018/08/14	30	53.70	0	0.00	53.80	30	522	5.74%
2018/08/13	100	53.72	0	0.00	53.80	100	530	18.85%
2018/08/10	50	54.24	0	0.00	54.30	50	525	9.51%
2018/08/09	80	54.12	0	0.00	54.20	80	524	15.25%
2018/08/08	70	54.19	0	0.00	54.20	70	521	13.42%
2018/08/07	26	54.07	0	0.00	54.20	26	517	5.02%
2018/08/06	42	53.73	0	0.00	53.80	42	514	8.16%
2018/08/03	54	53.66	2	53.90	53.70	52	514	10.10%
2018/08/01	60	52.92	0	0.00	53.10	60	503	11.91%
2018/07/31	98	52.96	3	52.80	53.20	95	495	19.18%
2018/07/30	52	53.17	0	0.00	53.30	52	485	10.72%
2018/07/26	19	53.19	0	0.00	53.40	19	487	3.90%
2018/07/25	25	52.80	0	0.00	52.80	25	483	5.17%
2018/07/04	1	53.50	0	0.00	54.10	1	465	0.21%
2018/07/03	1	54.10	0	0.00	54.30	1	471	0.21%
2018/06/26	0	0.00	2	53.60	54.00	-2	507	-0.39%
2018/06/08	3	54.17	0	0.00	54.20	3	519	0.58%
2018/06/04	1	53.80	0	0.00	53.90	1	521	0.19%
2018/05/25	1	54.10	0	0.00	54.30	1	570	0.18%
2018/05/21	0	0.00	117	53.83	53.90	-117	582	-20.09%	大賣/鉅額交易
2018/05/18	0	0.00	10	54.20	54.10	-10	578	-1.73%
2018/05/16	2	53.70	0	0.00	53.70	2	593	0.34%
2018/05/15	1	53.50	0	0.00	53.70	1	612	0.16%
2018/05/14	3	53.90	0	0.00	53.90	3	644	0.47%
2018/05/10	2	53.40	0	0.00	53.30	2	667	0.30%
2018/05/09	10	52.90	0	0.00	53.00	10	703	1.42%
2018/04/26	3	53.80	1	53.20	53.20	2	762	0.26%
2018/04/25	12	54.48	0	0.00	54.50	12	759	1.58%
2018/04/20	3	56.20	0	0.00	56.70	3	764	0.39%
2018/04/18	0	0.00	1	56.60	56.60	-1	817	-0.12%
2018/04/17	1	56.20	0	0.00	56.60	1	818	0.12%
2018/04/16	0	0.00	10	56.90	56.80	-10	819	-1.22%
2018/04/13	10	56.70	0	0.00	56.90	10	818	1.22%
2018/04/11	1	56.10	0	0.00	56.20	1	815	0.12%
2018/04/10	30	56.35	0	0.00	56.40	30	812	3.69%
2018/04/09	10	55.50	10	56.00	56.00	0	810	0.00%
2018/04/03	2	56.00	16	56.11	56.40	-14	802	-1.74%
2018/04/02	1	57.70	0	0.00	56.80	1	801	0.12%
2018/03/31	0	0.00	4	56.75	57.30	-4	788	-0.51%
2018/03/29	0	0.00	41	55.43	55.50	-41	772	-5.30%
2018/03/27	10	55.90	15	56.33	56.10	-5	774	-0.65%
2018/03/26	6	55.48	0	0.00	56.00	6	772	0.78%
2018/03/23	15	55.70	15	55.93	56.40	0	766	0.00%
2018/03/22	10	56.50	10	56.70	56.70	0	769	0.00%
2018/03/21	30	56.70	0	0.00	56.80	30	775	3.87%
2018/03/20	30	56.57	0	0.00	56.80	30	775	3.87%
2018/03/19	30	56.13	40	56.56	56.80	-10	775	-1.29%
2018/03/16	10	56.70	10	57.06	56.80	0	764	0.00%
2018/03/14	0	0.00	2	57.50	57.40	-2	752	-0.27%
2018/03/13	0	0.00	10	57.40	57.60	-10	747	-1.34%
2018/03/12	0	0.00	15	57.33	57.40	-15	744	-2.01%
2018/03/09	0	0.00	10	56.90	57.30	-10	748	-1.34%
2018/03/07	0	0.00	30	56.80	56.90	-30	754	-3.98%
2018/03/06	1	56.60	10	56.95	57.00	-9	756	-1.19%
2018/03/05	40	56.40	20	56.95	57.00	20	763	2.62%
2018/03/02	5	56.60	5	57.10	57.00	0	752	0.00%
2018/03/01	1	57.50	26	57.61	57.40	-25	749	-3.34%
2018/02/27	1	56.30	0	0.00	56.80	1	734	0.14%
2018/02/26	0	0.00	2	56.00	55.90	-2	718	-0.28%
2018/02/23	0	0.00	31	55.68	55.40	-31	719	-4.31%
2018/02/21	25	54.82	2	55.30	55.30	23	721	3.19%
2018/02/12	0	0.00	30	54.70	54.50	-30	709	-4.23%
2018/02/09	52	52.83	0	0.00	54.50	52	705	7.37%
2018/02/08	0	0.00	41	54.38	54.60	-41	695	-5.90%
2018/02/07	0	0.00	10	55.20	55.00	-10	696	-1.44%
2018/02/06	54	53.51	24	54.10	54.20	30	691	4.34%
2018/02/05	0	0.00	70	55.70	56.30	-70	669	-10.45%
2018/02/02	0	0.00	20	56.15	56.00	-20	664	-3.01%
2018/02/01	22	55.95	1	55.20	55.30	21	667	3.14%
2018/01/31	1	56.70	3	56.27	56.70	-2	638	-0.31%
2018/01/30	0	0.00	30	55.43	55.60	-30	606	-4.95%
2018/01/29	0	0.00	10	55.00	55.10	-10	596	-1.68%
2018/01/25	0	0.00	10	54.70	54.70	-10	638	-1.57%
2018/01/19	12	53.60	10	53.90	53.90	2	680	0.29%
2018/01/18	20	53.70	20	54.00	54.00	0	735	0.00%
2018/01/17	0	0.00	30	54.10	54.10	-30	753	-3.98%
2018/01/12	0	0.00	71	53.84	54.30	-71	836	-8.49%
2018/01/05	22	52.71	0	0.00	52.80	22	868	2.53%
2018/01/04	7	52.57	0	0.00	52.60	7	898	0.78%