豐興 (2015)-統一-新台中券商分點個股進出

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

豐興

(2015)

可現股當沖

股價
71.2
漲跌
▼0.5
漲幅
-0.70%
成交量
147張
產業
上市鋼鐵類股
303人加入追蹤

立即追蹤
本地時間:13:35(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

豐興 (2015)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/21	3	70.93	0	0.00	71.20	3	330	0.91%
2024/05/20	2	71.45	1	72.20	71.70	1	330	0.30%
2024/05/17	1	71.00	0	0.00	71.20	1	326	0.31%
2024/05/16	0	0.00	1	71.20	71.20	-1	328	-0.30%
2024/05/15	1	70.10	0	0.00	70.60	1	323	0.31%
2024/05/13	2	70.15	1	70.80	70.20	1	324	0.31%
2024/05/10	2	69.95	0	0.00	70.10	2	323	0.62%
2024/05/09	3	70.07	0	0.00	70.00	3	324	0.92%
2024/05/08	0	0.00	1	70.70	70.70	-1	323	-0.31%
2024/05/07	4	70.08	1	70.50	70.70	3	321	0.93%
2024/05/03	1	70.80	0	0.00	70.80	1	313	0.32%
2024/05/02	0	0.00	1	70.80	70.70	-1	313	-0.32%
2024/04/30	0	0.00	5	70.20	70.40	-5	311	-1.61%
2024/04/29	2	69.05	1	70.20	70.20	1	308	0.32%
2024/04/26	0	0.00	3	69.50	69.40	-3	302	-0.99%
2024/04/23	0	0.00	5	68.80	68.60	-5	304	-1.64%
2024/04/22	0	0.00	1	69.00	68.60	-1	307	-0.33%
2024/04/19	4	67.68	0	0.00	67.90	4	301	1.32%
2024/04/18	0	0.00	2	69.05	68.80	-2	293	-0.68%
2024/04/17	11	67.89	0	0.00	67.80	11	289	3.80%
2024/04/16	17	67.38	1	67.70	67.80	16	285	5.60%
2024/04/15	0.1	69.40	2	69.25	68.80	-1.9	276	-0.70%
2024/04/12	4	68.73	0	0.00	68.50	4	272	1.47%
2024/04/11	5	69.82	2	69.50	69.50	3	265	1.13%
2024/04/10	1	72.80	29	72.87	72.80	-28	255	-10.98%
2024/04/09	1	72.80	1	73.00	73.00	0	246	0.00%
2024/04/08	6.1	73.52	3	73.37	73.30	3.1	241	1.28%
2024/04/03	0	0.00	11	73.43	73.30	-11	231	-4.75%
2024/04/01	0	0.00	3	71.77	71.70	-3	213	-1.41%
2024/03/29	0	0.00	2	71.00	71.00	-2	217	-0.92%
2024/03/28	0	0.00	2	70.90	70.90	-2	219	-0.91%
2024/03/26	1	70.50	0	0.00	70.80	1	222	0.45%
2024/03/21	1	70.50	0	0.00	70.30	1	236	0.42%
2024/03/20	1	70.00	0	0.00	70.50	1	247	0.40%
2024/03/19	31	70.94	0	0.00	70.40	31	246	12.59%
2024/03/15	19	71.99	0	0.00	72.00	19	237	7.99%
2024/03/12	1	71.70	1	71.80	72.00	0	232	0.00%
2024/03/11	0	0.00	5	70.94	71.60	-5	231	-2.16%
2024/03/08	5	70.94	1	71.70	71.60	4	230	1.74%
2024/03/07	16	70.40	2	70.50	70.50	14	222	6.28%
2024/03/06	0	0.00	0.2	69.90	70.00	-0.2	217	-0.09%
2024/03/01	3	68.70	0	0.00	69.00	3	214	1.40%
2024/02/29	0	0.00	1	69.90	68.20	-1	212	-0.47%
2024/02/26	0	0.00	1	68.90	69.00	-1	203	-0.49%
2024/02/23	22	68.94	0	0.00	68.80	22	203	10.81%
2024/02/22	13	68.98	0	0.00	69.00	13	206	6.31%
2024/02/21	23	69.15	0	0.00	69.20	23	206	11.13%
2024/02/20	7	69.21	0	0.00	69.20	7	208	3.36%
2024/02/19	0	0.00	3	69.77	70.00	-3	211	-1.42%
2024/02/16	5	68.78	0	0.00	69.40	5	214	2.33%
2024/02/15	2	66.40	2	68.05	69.10	0	217	0.00%
2024/02/05	2	67.60	0	0.00	67.70	2	215	0.93%
2024/02/02	1	68.30	0	0.00	68.30	1	216	0.46%
2024/01/31	7	67.93	6	69.50	67.90	1	219	0.46%
2024/01/30	1	68.00	0	0.00	68.00	1	220	0.45%
2024/01/25	0	0.00	2	68.20	68.20	-2	225	-0.89%
2024/01/24	3	67.17	0	0.00	67.00	3	225	1.33%
2024/01/22	0	0.00	3	66.70	67.40	-3	226	-1.33%
2024/01/19	1	66.00	0	0.00	66.40	1	227	0.44%
2024/01/18	1	66.40	0	0.00	66.40	1	226	0.44%
2024/01/16	2	66.35	0	0.00	66.30	2	226	0.88%
2024/01/15	1	67.10	0	0.00	67.00	1	228	0.44%
2024/01/11	1	67.00	0	0.00	67.00	1	233	0.43%
2024/01/10	1	66.90	0	0.00	66.90	1	246	0.41%
2024/01/09	1	67.30	0	0.00	67.50	1	251	0.40%
2024/01/08	2	68.25	0	0.00	68.20	2	254	0.79%
2024/01/05	1	69.00	0	0.00	68.50	1	256	0.39%
2024/01/04	1	69.00	2	69.55	69.00	-1	256	-0.39%
2024/01/03	3	68.70	0	0.00	68.60	3	253	1.18%
2024/01/02	0	0.00	1	69.80	69.70	-1	252	-0.40%
2023/12/29	6	69.00	0	0.00	69.10	6	256	2.34%
2023/12/28	4	69.00	0.2	68.61	69.40	3.8	260	1.46%
2023/12/27	7	69.47	0	0.00	69.40	7	258	2.71%
2023/12/26	0	0.00	5	69.36	69.80	-5	258	-1.94%
2023/12/25	1	68.30	6	68.37	68.80	-5	251	-1.99%
2023/12/22	14	67.57	0	0.00	67.50	14	248	5.62%
2023/12/21	10	68.25	0	0.00	68.20	10	246	4.05%
2023/12/20	13	68.75	2	68.90	68.90	11	246	4.47%
2023/12/19	1	68.00	3	68.63	68.80	-2	242	-0.82%
2023/12/18	15	68.33	4	68.30	68.30	11	237	4.63%
2023/12/15	0	0.00	5	67.26	67.80	-5	232	-2.15%
2023/12/14	1	66.00	0	0.00	66.20	1	221	0.45%
2023/12/13	15	65.46	0	0.00	65.40	15	222	6.76%
2023/12/12	2	65.50	0	0.00	65.80	2	222	0.90%
2023/12/11	3	65.77	0	0.00	65.70	3	222	1.35%
2023/12/08	1	65.90	0	0.00	66.00	1	222	0.45%
2023/12/07	17	65.99	0	0.00	65.90	17	220	7.71%
2023/12/06	2	66.60	0	0.00	66.70	2	221	0.90%
2023/12/05	21	66.45	0	0.00	66.40	21	223	9.41%
2023/12/04	0	0.00	1	67.00	66.90	-1	223	-0.45%
2023/12/01	1	66.10	1	66.50	66.40	0	222	0.00%
2023/11/30	9	66.17	0	0.00	66.00	9	223	4.03%
2023/11/29	14	66.21	0	0.00	66.50	14	223	6.26%
2023/11/28	5	66.30	2	66.05	66.40	3	223	1.34%
2023/11/27	13	65.62	0	0.00	65.50	13	223	5.82%
2023/11/24	11	65.79	0	0.00	65.70	11	223	4.92%
2023/11/22	8	65.80	1	66.50	65.90	7	227	3.07%
2023/11/20	2	65.40	1	65.60	65.60	1	225	0.44%
2023/11/17	1	65.00	0	0.00	65.50	1	224	0.45%
2023/11/16	32	65.87	0	0.00	65.90	32	221	14.42%
2023/11/15	0	0.00	6	66.33	66.60	-6	219	-2.73%
2023/11/14	1	64.00	0	0.00	65.40	1	214	0.47%
2023/11/13	0	0.00	1	65.00	64.80	-1	212	-0.47%
2023/11/10	11	64.47	0	0.00	64.40	11	213	5.16%
2023/11/09	5.1	63.81	1	65.00	65.00	4.1	212	1.93%
2023/11/08	5	63.80	2	64.10	64.20	3	210	1.43%
2023/11/07	11	63.01	1	64.00	63.90	10	207	4.82%
2023/11/06	11	63.31	0	0.00	63.50	11	204	5.38%
2023/11/03	0	0.00	1	63.00	63.20	-1	204	-0.49%
2023/10/31	10	62.70	0	0.00	62.90	10	203	4.92%
2023/10/30	30	62.75	0	0.00	63.00	30	207	14.49%
2023/10/27	3	62.60	0	0.00	62.50	3	207	1.44%
2023/10/26	14	62.44	0	0.00	62.50	14	207	6.74%
2023/10/24	4	61.93	2	62.45	62.70	2	205	0.97%
2023/10/23	12	63.02	1	62.90	62.40	11	202	5.44%
2023/10/20	1	63.00	1	63.80	63.60	0	198	0.00%
2023/10/19	9	64.18	0	0.00	64.20	9	196	4.58%
2023/10/18	0	0.00	1	65.00	65.00	-1	196	-0.51%
2023/10/17	4	64.15	0	0.00	64.20	4	182	2.19%
2023/10/16	3	64.03	2	64.90	64.80	1	178	0.56%
2023/10/13	1	65.00	0	0.00	65.40	1	175	0.57%
2023/10/11	10	64.90	1	65.30	65.30	9	175	5.14%
2023/10/06	1	64.80	0	0.00	64.80	1	172	0.58%
2023/10/05	2	65.05	0	0.00	65.20	2	170	1.17%
2023/10/04	3	65.77	0	0.00	65.70	3	163	1.83%
2023/10/03	1	66.70	0	0.00	66.70	1	160	0.62%
2023/10/02	3	66.47	0	0.00	67.20	3	160	1.86%
2023/09/27	2	66.70	0	0.00	66.60	2	160	1.25%
2023/09/26	5	66.98	0	0.00	67.40	5	158	3.15%
2023/09/25	0	0.00	3	67.60	68.00	-3	157	-1.91%
2023/09/22	3	66.53	0	0.00	66.50	3	154	1.94%
2023/09/21	5	66.82	0	0.00	67.00	5	154	3.24%
2023/09/19	2	67.00	0	0.00	67.50	2	150	1.33%
2023/09/15	4	66.95	3	66.80	66.80	1	148	0.68%
2023/09/14	1	67.30	0	0.00	67.20	1	154	0.65%
2023/09/13	0.1	68.00	0	0.00	67.20	0.1	159	0.06%
2023/09/11	1	66.90	15	66.43	66.70	-14	167	-8.33%
2023/09/08	1	67.20	50	67.08	67.20	-49	169	-28.97%
2023/09/07	2	67.30	10	67.35	67.20	-8	169	-4.73%
2023/09/06	1	67.80	0	0.00	67.90	1	167	0.60%
2023/09/05	7	68.09	30	68.07	68.40	-23	168	-13.67%
2023/09/04	0	0.00	1	69.10	68.40	-1	168	-0.60%
2023/09/01	0	0.00	2	68.20	68.10	-2	169	-1.18%
2023/08/31	1	67.00	15	67.11	67.40	-14	171	-8.17%
2023/08/30	0.1	67.50	0	0.00	67.60	0.1	170	0.06%
2023/08/29	5	67.08	10	67.00	67.10	-5	172	-2.89%
2023/08/28	1	67.20	10	67.24	67.60	-9	174	-5.17%
2023/08/25	2	67.65	9	67.50	67.60	-7	180	-3.88%
2023/08/24	6	67.85	0	0.00	67.80	6	181	3.31%
2023/08/23	1	67.70	1	68.70	68.50	0	184	0.00%
2023/08/22	2	67.65	1	68.90	67.60	1	185	0.54%
2023/08/21	0	0.00	1	68.30	68.10	-1	186	-0.54%
2023/08/18	1	67.50	1	67.90	67.50	0	187	0.00%
2023/08/17	21	67.47	21	66.86	67.20	0	188	0.00%
2023/08/16	1	67.50	0	0.00	67.80	1	184	0.54%
2023/08/15	5	68.20	0	0.00	68.00	5	183	2.72%
2023/08/14	1	68.00	5	67.90	68.10	-4	186	-2.15%
2023/08/10	1	68.30	0	0.00	68.30	1	196	0.51%
2023/08/09	3	68.90	0	0.00	68.60	3	199	1.51%
2023/08/08	2	69.05	0	0.00	69.40	2	199	1.00%
2023/08/04	1	69.50	0	0.00	69.50	1	200	0.50%
2023/08/02	1	68.70	1	69.90	68.60	0	200	0.00%
2023/08/01	2	68.65	1	69.50	68.90	1	199	0.50%
2023/07/31	7	69.04	6	69.90	69.00	1	198	0.50%
2023/07/28	1.1	69.12	0	0.00	69.30	1.1	202	0.54%
2023/07/25	1	68.90	0	0.00	68.90	1	208	0.48%
2023/07/19	2	68.60	0	0.00	68.50	2	214	0.93%
2023/07/18	1	68.80	0	0.00	68.80	1	215	0.47%
2023/07/17	1	69.10	0	0.00	69.10	1	217	0.46%
2023/07/14	0	0.00	0.1	69.50	69.10	-0.1	220	-0.05%
2023/07/12	6	69.20	0	0.00	69.20	6	223	2.68%
2023/07/10	5	69.22	0	0.00	69.60	5	223	2.23%
2023/07/07	2	69.45	0	0.00	70.10	2	223	0.89%
2023/07/06	3	70.07	0	0.00	70.20	3	223	1.34%
2023/07/05	1	70.60	0	0.00	70.60	1	223	0.45%
2023/06/30	1	71.30	0	0.00	71.30	1	238	0.42%
2023/06/29	0	0.00	2	71.80	71.90	-2	253	-0.79%
2023/06/26	1	70.50	0	0.00	70.70	1	274	0.36%
2023/06/21	1	71.00	0	0.00	71.30	1	276	0.36%
2023/06/20	1	71.90	0	0.00	71.40	1	277	0.36%
2023/06/19	0	0.00	5	71.38	71.60	-5	270	-1.85%
2023/06/16	14	70.49	0	0.00	69.90	14	265	5.28%
2023/06/15	15	70.60	0	0.00	70.90	15	260	5.75%
2023/06/14	8	68.90	1	69.50	69.70	7	260	2.68%
2023/06/13	11	68.71	0	0.00	68.60	11	264	4.16%
2023/06/09	0	0.00	1	69.60	69.30	-1	271	-0.37%
2023/06/08	1	69.00	0	0.00	69.00	1	278	0.36%
2023/06/05	0	0.00	2	69.20	68.80	-2	286	-0.70%
2023/06/02	0	0.00	1	68.50	68.50	-1	291	-0.34%
2023/05/31	6	67.58	0	0.00	68.00	6	299	2.01%
2023/05/30	1	68.40	1	68.60	68.50	0	298	0.00%
2023/05/29	1	68.10	0	0.00	68.10	1	307	0.33%
2023/05/26	2	68.15	0	0.00	68.50	2	308	0.65%
2023/05/25	1	68.30	0	0.00	68.50	1	308	0.32%
2023/05/24	1	68.40	2	68.70	68.80	-1	308	-0.32%
2023/05/23	1	68.00	0	0.00	68.60	1	306	0.33%
2023/05/22	1	68.00	0	0.00	68.20	1	306	0.33%
2023/05/19	2	68.10	0	0.00	68.30	2	309	0.65%
2023/05/18	2	68.15	0	0.00	68.50	2	317	0.63%
2023/05/17	0	0.00	3	67.80	68.90	-3	318	-0.94%
2023/05/16	0	0.00	1	67.00	67.00	-1	313	-0.32%
2023/05/15	6	65.98	0	0.00	66.40	6	312	1.92%
2023/05/12	18	66.78	0	0.00	66.60	18	310	5.80%
2023/05/11	18	66.78	0	0.00	66.70	18	310	5.80%
2023/05/10	11	67.01	0	0.00	67.40	11	308	3.56%
2023/05/09	8	66.95	0	0.00	66.90	8	311	2.57%
2023/05/08	13	66.95	0	0.00	67.20	13	310	4.18%
2023/05/05	14.1	67.12	1	67.10	67.20	13.1	314	4.16%
2023/05/04	5	67.36	0	0.00	67.50	5	315	1.59%
2023/05/03	7	67.09	0	0.00	67.20	7	314	2.23%
2023/05/02	9	67.48	0	0.00	67.80	9	316	2.84%
2023/04/28	10	67.75	0	0.00	68.00	10	323	3.09%
2023/04/27	1	68.00	0	0.00	68.00	1	320	0.31%
2023/04/26	13	68.52	2	68.25	68.30	11	319	3.45%
2023/04/25	0	0.00	50	67.41	67.10	-50	316	-15.81%
2023/04/24	1	67.80	0	0.00	67.60	1	315	0.32%
2023/04/21	1	69.00	19	68.41	68.10	-18	314	-5.72%
2023/04/19	1	69.80	7	69.99	69.70	-6	314	-1.91%
2023/04/18	0	0.00	1	69.60	69.90	-1	309	-0.32%
2023/04/17	0	0.00	1.1	69.86	69.30	-1.1	307	-0.36%
2023/04/14	0	0.00	1	69.20	69.20	-1	305	-0.33%
2023/04/13	0	0.00	1	68.80	68.70	-1	304	-0.33%
2023/04/12	1	68.40	0	0.00	68.40	1	303	0.33%
2023/04/10	1	67.80	0	0.00	68.00	1	304	0.33%
2023/04/06	0.1	68.10	0	0.00	68.70	0.1	301	0.03%
2023/03/29	10	72.60	0	0.00	72.50	10	277	3.60%
2023/03/28	1	72.50	0	0.00	72.70	1	274	0.36%
2023/03/27	1	72.60	0	0.00	72.60	1	271	0.37%
2023/03/21	1	72.80	0	0.00	72.80	1	278	0.36%
2023/03/20	1	73.00	0.1	73.00	72.80	0.9	281	0.33%
2023/03/17	0	0.00	1	73.80	73.60	-1	279	-0.36%
2023/03/16	2	72.85	0	0.00	72.70	2	277	0.72%
2023/03/15	8	74.60	0	0.00	74.20	8	272	2.94%
2023/03/14	18	75.01	1	75.20	74.90	17	272	6.24%
2023/03/13	15	75.17	1	75.40	75.50	14	276	5.06%
2023/03/10	9.1	73.66	0	0.00	74.60	9.1	272	3.34%
2023/03/08	1	74.20	0	74.50	75.20	1	275	0.35%
2023/03/07	5	74.68	0	0.00	75.00	5	279	1.79%
2023/03/06	0	0.00	2	74.55	75.70	-2	280	-0.71%
2023/03/03	0	0.00	1	72.60	73.30	-1	277	-0.36%
2023/03/02	0.1	72.60	3	72.00	72.40	-2.9	274	-1.05%
2023/03/01	2	70.25	0	0.00	70.50	2	265	0.75%
2023/02/24	3.4	71.38	0	0.00	71.20	3.4	256	1.33%
2023/02/17	1	71.40	0	0.00	71.50	1	259	0.39%
2023/02/16	0	0.00	3	72.27	73.00	-3	268	-1.12%
2023/02/14	0	0.00	1	70.10	70.30	-1	262	-0.38%
2023/02/13	1	69.30	1	70.00	70.30	0	260	0.00%
2023/02/08	2	69.95	0	0.00	70.10	2	257	0.78%
2023/02/06	1	70.10	0	0.00	70.60	1	253	0.39%
2023/02/03	0	0.00	6	70.38	71.00	-6	252	-2.38%
2023/02/02	1	68.90	0	0.00	69.50	1	248	0.40%
2023/02/01	2	70.00	1	69.80	69.30	1	249	0.40%
2023/01/30	0	0.00	9	68.71	68.70	-9	245	-3.67%
2023/01/16	0	0.00	1	66.20	66.30	-1	237	-0.42%
2023/01/13	1	65.70	0	0.00	65.90	1	237	0.42%
2023/01/12	0	0.00	7	66.04	66.50	-7	252	-2.77%
2023/01/10	1	65.20	2	65.80	65.10	-1	253	-0.39%
2023/01/09	0	0.00	2	64.65	64.70	-2	251	-0.80%
2023/01/06	1	63.60	0	0.00	63.60	1	250	0.40%
2023/01/05	1	63.70	1	64.00	63.90	0	253	0.00%
2023/01/03	2	63.45	1	63.90	63.90	1	259	0.39%
2022/12/30	2	63.75	0	0.00	63.70	2	260	0.77%
2022/12/29	2	62.75	1	63.30	63.20	1	261	0.38%
2022/12/28	1	64.00	0	0.00	64.00	1	262	0.38%
2022/12/26	2	65.10	0	0.00	65.30	2	263	0.76%
2022/12/23	1	64.00	2	65.65	65.90	-1	271	-0.37%
2022/12/22	4	64.90	1	65.20	64.70	3	270	1.11%
2022/12/21	0	0.00	2	63.80	64.00	-2	275	-0.73%
2022/12/20	6	63.07	0	0.00	62.10	6	278	2.15%
2022/12/16	4	65.10	0	0.00	64.80	4	278	1.44%
2022/12/15	2	66.70	0	0.00	66.40	2	277	0.72%
2022/12/14	0	0.00	2	66.85	67.50	-2	280	-0.71%
2022/12/13	1	65.50	2	66.50	67.00	-1	278	-0.36%
2022/12/12	1	65.30	1	65.50	65.70	0	275	0.00%
2022/12/09	1	65.90	0	0.00	66.50	1	277	0.36%
2022/12/08	4	65.70	4	65.85	66.40	0	279	0.00%
2022/12/07	3	66.87	1	68.00	67.30	2	279	0.72%
2022/12/05	11	66.85	2	67.60	67.60	9	277	3.24%
2022/12/02	1	67.40	1	68.00	67.60	0	272	0.00%
2022/12/01	12.1	67.28	0	0.00	67.40	12.1	271	4.45%
2022/11/30	0	0.00	4	66.63	67.00	-4	267	-1.50%
2022/11/29	1	65.00	2	64.80	65.20	-1	260	-0.38%
2022/11/28	18	63.48	2	64.00	64.00	16	253	6.31%
2022/11/25	19	63.50	1	63.80	63.60	18	251	7.15%
2022/11/24	18	62.72	1	62.70	63.30	17	250	6.80%
2022/11/23	3	62.53	0	0.00	62.50	3	249	1.20%
2022/11/22	10	62.50	1	62.70	62.40	9	254	3.53%
2022/11/21	0	0.00	1	61.80	61.80	-1	255	-0.39%
2022/11/18	2	60.20	0	0.00	60.80	2	254	0.79%
2022/11/16	2	60.85	0	0.00	60.30	2	255	0.78%
2022/11/15	1	61.30	3	61.00	61.30	-2	253	-0.79%
2022/11/14	1	59.80	2	59.80	59.70	-1	250	-0.40%
2022/11/11	0	0.00	2	58.60	58.50	-2	241	-0.83%
2022/11/10	1	57.60	0	0.00	57.70	1	239	0.42%
2022/11/09	1	58.40	0	0.00	58.60	1	242	0.41%
2022/11/08	1	57.90	3	58.10	58.30	-2	245	-0.81%
2022/11/07	0	0.00	2	57.70	57.80	-2	249	-0.80%
2022/11/04	1	56.80	0	0.00	56.80	1	250	0.40%
2022/11/03	1	56.60	0	0.00	56.50	1	253	0.39%
2022/11/02	1	56.00	0	0.00	57.00	1	253	0.39%
2022/11/01	1	56.40	1	57.00	56.40	0	254	0.00%
2022/10/31	5	56.32	0	0.00	56.30	5	258	1.94%
2022/10/28	12	57.16	0	0.00	57.00	12	259	4.62%
2022/10/27	0	0.00	1	58.60	58.40	-1	261	-0.38%
2022/10/26	1	57.50	0	0.00	57.70	1	264	0.38%
2022/10/25	15	57.39	1	58.90	57.30	14	268	5.21%
2022/10/24	0	0.00	1	58.20	58.40	-1	266	-0.38%
2022/10/21	1	57.60	0	0.00	57.60	1	265	0.38%
2022/10/20	12	57.46	0	0.00	57.60	12	267	4.49%
2022/10/19	1	58.80	0	0.00	58.60	1	253	0.39%
2022/10/18	0	0.00	2	59.60	59.20	-2	251	-0.79%
2022/10/17	1	58.40	1	58.40	59.00	0	254	0.00%
2022/10/14	1	59.00	1	59.50	59.00	0	257	0.00%
2022/10/13	11	58.36	0	0.00	58.00	11	260	4.22%
2022/10/12	2	58.80	10	59.40	58.80	-8	263	-3.03%
2022/10/11	18	59.31	2	59.70	59.50	16	268	5.96%
2022/10/07	1	60.20	0	0.00	60.70	1	267	0.37%
2022/10/06	12	60.30	0	0.00	60.40	12	267	4.48%
2022/10/05	2	61.00	1	61.80	61.00	1	270	0.37%
2022/10/04	0	0.00	1	60.50	60.80	-1	270	-0.37%
2022/09/30	1	59.00	1	60.10	59.60	0	271	0.00%
2022/09/29	1	59.10	1	60.20	60.20	0	264	0.00%
2022/09/28	6	59.07	0	0.00	59.10	6	266	2.25%
2022/09/27	2	59.50	0	0.00	59.60	2	263	0.76%
2022/09/26	6	60.33	3	60.27	60.20	3	260	1.15%
2022/09/22	6	62.40	2	62.25	62.20	4	257	1.55%
2022/09/21	3	64.27	0	0.00	64.00	3	250	1.20%
2022/09/20	3	65.07	0	0.00	64.90	3	251	1.19%
2022/09/19	4	65.18	1	66.50	65.50	3	255	1.18%
2022/09/16	2	64.60	0	0.00	65.90	2	258	0.77%
2022/09/15	4	64.85	0	0.00	64.90	4	257	1.55%
2022/09/14	2	64.95	1	65.40	65.40	1	257	0.39%
2022/09/13	5	65.30	0	0.00	65.40	5	261	1.91%
2022/09/12	0	0.00	2	65.85	65.70	-2	264	-0.76%
2022/09/08	6	65.00	0	0.00	65.60	6	268	2.23%
2022/09/07	6	65.35	0	0.00	65.20	6	268	2.23%
2022/09/06	3	65.97	1	67.00	66.00	2	268	0.74%
2022/09/05	2	65.80	0	0.00	65.80	2	270	0.74%
2022/09/02	2	66.05	0	0.00	66.10	2	275	0.73%
2022/09/01	3	65.60	1	66.80	66.10	2	276	0.72%
2022/08/30	2	66.10	0	0.00	66.10	2	272	0.73%
2022/08/29	4	66.05	0	0.00	66.50	4	273	1.46%
2022/08/26	3	67.57	0	0.00	67.70	3	269	1.11%
2022/08/24	2	67.20	0	0.00	67.50	2	270	0.74%
2022/08/23	3	67.40	1	68.40	67.40	2	280	0.71%
2022/08/22	2	67.10	0.2	67.40	67.40	1.8	280	0.66%
2022/08/19	2	67.40	0	0.00	67.40	2	279	0.72%
2022/08/18	5	68.00	0	0.00	67.70	5	281	1.78%
2022/08/17	1	68.01	0	0.00	67.70	1	282	0.36%
2022/08/16	2	68.60	2	68.60	68.30	0	280	0.00%
2022/08/15	0	0.00	1	68.40	68.40	-1	276	-0.36%
2022/08/12	2	67.40	1	67.20	67.40	1	274	0.38%
2022/08/10	3	65.50	0	0.00	65.50	3	279	1.07%
2022/08/09	1	65.30	0	0.00	65.60	1	279	0.36%
2022/08/08	4	64.93	4	65.05	65.80	0	282	0.00%
2022/08/05	8	65.30	0	0.00	65.20	8	286	2.79%
2022/08/04	1	65.00	0	0.00	65.50	1	287	0.35%
2022/08/02	19.3	65.89	0	0.00	65.60	19.3	291	6.63%
2022/08/01	1	67.00	2	67.55	66.70	-1	292	-0.34%
2022/07/29	0	0.00	1	65.90	66.00	-1	296	-0.34%
2022/07/27	4	65.00	0	0.00	65.10	4	302	1.32%
2022/07/26	14	65.24	0	0.00	65.30	14	304	4.60%
2022/07/21	4	65.30	0	0.00	65.30	4	306	1.31%
2022/07/20	2	66.35	1	67.20	66.30	1	308	0.32%
2022/07/19	3	67.17	2	67.70	68.00	1	310	0.32%
2022/07/18	0	0.00	4	67.55	67.50	-4	308	-1.30%
2022/07/15	3	65.13	0	0.00	65.00	3	300	1.00%
2022/07/12	3	65.70	0	0.00	65.70	3	308	0.97%
2022/07/11	4	66.13	1	66.20	66.30	3	309	0.97%
2022/07/08	3	66.20	0	0.00	66.20	3	312	0.96%
2022/07/07	3	66.10	0	0.00	66.10	3	314	0.95%
2022/07/06	5	66.42	1	66.30	66.00	4	319	1.25%
2022/07/05	5	68.14	3	69.80	68.00	2	320	0.62%
2022/07/04	3	67.90	1	68.50	67.90	2	324	0.62%
2022/07/01	3	67.80	1	67.90	67.70	2	352	0.57%
2022/06/30	15	67.95	1	67.80	68.40	14	365	3.83%
2022/06/29	3	69.20	1	69.30	69.20	2	369	0.54%
2022/06/28	8	70.41	0	0.00	70.00	8	379	2.11%
2022/06/27	1	71.10	0	0.00	71.40	1	390	0.26%
2022/06/24	2	71.20	3	72.53	71.40	-1	393	-0.26%
2022/06/23	1	71.50	1	72.50	72.00	0	394	0.00%
2022/06/22	1	71.20	0	0.00	71.80	1	395	0.25%
2022/06/21	0	0.00	1	72.10	72.40	-1	404	-0.25%
2022/06/20	11	71.73	1	71.60	71.00	10	409	2.44%
2022/06/17	5	73.38	0	0.00	73.60	5	424	1.18%
2022/06/16	7	74.61	0	0.00	74.20	7	427	1.64%
2022/06/15	3	75.70	0	0.00	75.70	3	431	0.69%
2022/06/13	7	76.59	0	0.00	76.40	7	437	1.60%
2022/06/10	5	77.70	0	0.00	77.70	5	437	1.14%
2022/06/09	5	77.70	0	0.00	77.70	5	441	1.13%
2022/06/07	0	0.00	1	77.90	78.10	-1	450	-0.22%
2022/06/06	5	77.70	2	78.90	77.60	3	455	0.66%
2022/06/01	3	78.27	1	79.50	78.10	2	473	0.42%
2022/05/31	1	77.00	2	79.10	79.10	-1	472	-0.21%
2022/05/30	3	77.20	0	0.00	77.50	3	464	0.65%
2022/05/27	10	76.70	0	0.00	77.00	10	470	2.13%
2022/05/26	93	76.98	0	0.00	76.70	93	480	19.34%
2022/05/25	12	75.80	3	76.60	76.80	9	483	1.86%
2022/05/24	18	75.33	0	0.00	75.30	18	481	3.74%
2022/05/23	10	75.35	0	0.00	75.70	10	481	2.08%
2022/05/20	10	75.25	2	75.50	75.40	8	485	1.65%
2022/05/19	55.1	74.57	0	0.00	74.60	55.1	492	11.19%
2022/05/18	21	74.67	3	75.97	76.20	18	488	3.68%
2022/05/17	1	74.40	1	75.30	74.30	0	487	0.00%
2022/05/16	5	74.00	1	74.70	74.00	4	488	0.82%
2022/05/13	10	73.20	0	0.00	73.20	10	488	2.05%
2022/05/12	34	73.98	1	73.70	73.50	33	487	6.77%
2022/05/11	22.1	76.13	0	0.00	76.00	22.1	489	4.51%
2022/05/10	2	75.75	2	77.25	77.70	0	490	0.00%
2022/05/09	32	77.71	1	78.20	77.10	31	489	6.33%
2022/05/06	14	80.06	0	0.00	79.80	14	491	2.85%
2022/05/05	0	0.00	1	82.20	82.00	-1	493	-0.20%
2022/05/03	2	82.10	0	0.00	82.10	2	492	0.41%
2022/04/29	0	0.00	1	83.30	83.20	-1	492	-0.20%
2022/04/27	2	82.55	0	0.00	82.90	2	496	0.40%
2022/04/26	11	84.09	16	84.10	84.10	-5	493	-1.01%
2022/04/25	3	86.47	5	86.10	85.40	-2	490	-0.41%
2022/04/22	18	88.47	10	88.30	88.20	8	486	1.65%
2022/04/20	22	90.80	0	0.00	89.90	22	485	4.53%
2022/04/19	0	0.00	3	91.60	91.90	-3	480	-0.62%
2022/04/18	2	90.20	1	90.50	89.90	1	479	0.21%
2022/04/15	4	90.75	8	91.05	90.10	-4	477	-0.83%
2022/04/14	0	0.00	1	90.60	91.00	-1	475	-0.21%
2022/04/13	5	90.70	0	0.00	90.70	5	472	1.06%
2022/04/12	5	88.70	1	90.00	89.90	4	469	0.85%
2022/04/11	8	88.78	1	90.00	88.50	7	468	1.49%
2022/04/08	10	87.60	1	88.50	88.50	9	464	1.94%
2022/04/07	40	89.11	14	87.89	87.50	26	457	5.68%
2022/04/06	3	96.33	19	96.14	95.90	-16	429	-3.72%
2022/04/01	1	95.20	25	97.14	97.00	-24	414	-5.78%
2022/03/31	2	97.05	1	98.09	96.50	1	407	0.24%
2022/03/29	10	97.00	3	96.70	96.10	7	383	1.83%
2022/03/28	7	95.99	12	95.29	96.80	-5	378	-1.32%
2022/03/25	1	97.00	5	96.60	96.60	-4	377	-1.06%
2022/03/23	1	96.30	10	95.83	97.00	-9	401	-2.24%
2022/03/22	1	97.00	2.1	96.26	97.80	-1.1	399	-0.26%
2022/03/21	2	94.35	21	94.40	94.20	-19	380	-4.99%
2022/03/18	4	91.73	18	91.87	91.90	-14	378	-3.69%
2022/03/17	10	90.85	1	91.80	91.60	9	375	2.39%
2022/03/16	8	89.71	3	89.47	90.40	5	367	1.36%
2022/03/15	5	90.60	0	0.00	90.20	5	366	1.37%
2022/03/14	1	90.20	1	90.50	90.80	0	372	0.00%
2022/03/11	1	89.40	1	90.00	89.00	0	369	0.00%
2022/03/10	0	0.00	2	88.70	89.00	-2	362	-0.55%
2022/03/09	1	86.20	2	87.30	87.50	-1	357	-0.28%
2022/03/08	6	87.43	8	86.51	85.80	-2	348	-0.57%
2022/03/07	17	85.52	42	85.91	88.20	-25	343	-7.29%
2022/03/04	1	87.00	5	87.60	87.20	-4	334	-1.20%
2022/03/02	15	88.40	2	88.15	88.50	13	331	3.93%
2022/03/01	28	87.63	12.1	87.74	87.50	15.9	324	4.90%
2022/02/25	1	84.80	12	84.77	84.30	-11	314	-3.50%
2022/02/24	10	84.47	0	0.00	84.30	10	309	3.23%
2022/02/23	0	0.00	1	85.70	85.60	-1	306	-0.33%
2022/02/22	4	84.53	59	84.38	85.30	-55	305	-17.98%
2022/02/21	3	84.87	0	0.00	85.20	3	300	1.00%
2022/02/18	8	84.90	1	85.10	85.00	7	294	2.38%
2022/02/14	1	84.20	1	84.80	85.00	0	293	0.00%
2022/02/11	106	85.07	1.1	84.63	84.90	104.9	291	36.05%	大買/鉅額交易
2022/02/10	2	85.10	0	0.00	85.10	2	289	0.69%
2022/02/09	0	0.00	5	84.80	84.80	-5	289	-1.73%
2022/02/08	0	0.00	1	84.00	84.30	-1	285	-0.35%
2022/02/07	0	0.00	1	83.80	84.10	-1	280	-0.36%
2022/01/26	7	83.10	2	83.05	83.00	5	272	1.83%
2022/01/25	3	81.93	65	82.29	82.20	-62	273	-22.68%
2022/01/24	6	82.50	0	0.00	82.70	6	270	2.22%
2022/01/21	26	82.18	13	82.28	82.20	13	273	4.76%
2022/01/20	2	83.30	0	0.00	83.30	2	273	0.73%
2022/01/19	2	82.15	2	83.70	82.50	0	270	0.00%
2022/01/18	21	82.10	0	0.00	82.00	21	271	7.75%
2022/01/17	64	82.11	0	0.00	82.00	64	268	23.84%
2022/01/13	5	82.60	1	83.20	82.50	4	286	1.40%
2022/01/12	3	82.13	6	82.22	82.50	-3	287	-1.04%
2022/01/11	2	82.10	8	82.25	82.50	-6	289	-2.07%
2022/01/10	12	82.21	0	0.00	82.60	12	288	4.16%
2022/01/07	9	82.97	0	0.00	83.00	9	290	3.10%
2022/01/06	4	83.15	0	0.00	83.20	4	293	1.36%
2022/01/05	0	0.00	1	83.50	83.60	-1	301	-0.33%
2022/01/04	150.3	81.98	0	0.00	82.50	150.3	304	49.41%	大買/鉅額交易
2022/01/03	15	82.81	0	0.00	82.90	15	306	4.90%
2021/12/30	2	83.60	0	0.00	83.50	2	312	0.64%
2021/12/29	2	84.00	1	83.80	84.00	1	321	0.31%
2021/12/28	6	83.22	3	83.10	83.10	3	331	0.90%
2021/12/27	2	83.50	0	0.00	83.60	2	348	0.57%
2021/12/24	5	84.20	10	84.00	84.20	-5	360	-1.39%
2021/12/23	1	85.00	0	0.00	85.00	1	371	0.27%
2021/12/22	0	0.00	1	85.60	85.60	-1	393	-0.25%
2021/12/21	6	83.93	5	84.32	85.70	1	395	0.25%
2021/12/20	1	85.40	101	85.50	85.80	-100	410	-24.35%	大賣/
2021/12/17	1	83.20	101	83.80	83.80	-100	402	-24.84%	大賣/
2021/12/16	5	82.00	51	81.89	82.00	-46	403	-11.40%
2021/12/15	7	80.44	0	0.00	80.40	7	410	1.71%
2021/12/14	47	80.86	52	80.81	80.90	-5	595	-0.84%
2021/12/13	2	80.50	0	0.00	80.50	2	623	0.32%
2021/12/10	19	79.96	1	80.00	80.00	18	650	2.77%
2021/12/09	37	80.03	50	80.00	80.00	-13	673	-1.93%
2021/12/08	8	81.20	16	80.26	79.90	-8	704	-1.13%
2021/12/07	14	79.40	0	0.00	79.60	14	708	1.98%
2021/12/03	2	78.90	0	0.00	78.90	2	747	0.27%
2021/12/02	3	78.53	0	0.00	78.70	3	772	0.39%
2021/12/01	0	0.00	13	78.90	79.00	-13	787	-1.65%
2021/11/30	4	77.55	2	78.70	77.40	2	821	0.24%
2021/11/29	1	77.20	0	0.00	77.70	1	826	0.12%
2021/11/26	19	78.17	0	0.00	78.20	19	837	2.27%
2021/11/24	0	0.00	3	79.37	79.10	-3	878	-0.34%
2021/11/23	4	78.40	0	0.00	78.00	4	914	0.44%
2021/11/22	0	0.00	1	78.00	78.80	-1	952	-0.10%
2021/11/19	2	78.20	0	0.00	78.30	2	986	0.20%
2021/11/18	1	78.70	0	0.00	78.70	1	1,018	0.10%
2021/11/15	25	78.64	0	0.00	78.70	25	1,071	2.33%
2021/11/12	2	80.00	0	0.00	79.90	2	1,083	0.18%
2021/11/11	1	80.50	2	80.50	80.40	-1	1,098	-0.09%
2021/11/10	3	79.13	0	0.00	79.30	3	1,105	0.27%
2021/11/09	2	80.20	12	80.02	79.90	-10	1,108	-0.90%
2021/11/08	2	79.10	12	79.36	79.10	-10	1,109	-0.90%
2021/11/05	6	77.92	0	0.00	77.50	6	1,111	0.54%
2021/11/04	3	78.20	5	78.20	78.00	-2	1,116	-0.18%
2021/11/03	0	0.00	1	78.40	78.80	-1	1,121	-0.09%
2021/11/02	5	77.68	0	0.00	77.30	5	1,125	0.44%
2021/10/29	21	78.20	0	0.00	78.30	21	1,130	1.86%
2021/10/28	0	0.00	1	77.70	78.40	-1	1,132	-0.09%
2021/10/27	2	77.00	0	0.00	77.00	2	1,140	0.18%
2021/10/26	2	77.50	0	0.00	77.50	2	1,146	0.17%
2021/10/22	0	0.00	2	78.10	76.50	-2	1,206	-0.17%
2021/10/20	4	76.05	0	0.00	75.70	4	1,292	0.31%
2021/10/15	12	76.35	0	0.00	76.70	12	1,328	0.90%
2021/10/14	2	74.90	0	0.00	75.80	2	1,333	0.15%
2021/10/13	0	0.00	1	75.90	75.20	-1	1,341	-0.07%
2021/10/12	2	74.50	5	75.00	74.50	-3	1,338	-0.22%
2021/10/08	37	76.28	2	76.85	75.00	35	1,339	2.61%
2021/10/07	2	74.70	0	0.00	74.70	2	1,345	0.15%
2021/10/06	5	74.64	0	0.00	74.60	5	1,363	0.37%
2021/10/05	8	75.03	36	74.60	75.20	-28	1,373	-2.04%
2021/10/04	4	76.25	20	75.40	75.60	-16	1,374	-1.16%
2021/10/01	7	78.10	28	77.56	77.50	-21	1,396	-1.50%
2021/09/29	10	77.10	47	77.37	77.10	-37	1,405	-2.63%
2021/09/28	17	76.22	0	0.00	76.40	17	1,428	1.19%
2021/09/27	2	76.80	1	77.30	76.80	1	1,441	0.07%
2021/09/24	5	76.16	0	0.00	76.10	5	1,455	0.34%
2021/09/23	10	77.15	5	76.70	76.70	5	1,517	0.33%
2021/09/22	245	78.64	1	79.00	78.10	244	1,605	15.20%	大買/鉅額交易
2021/09/17	20	80.54	0	0.00	80.50	20	1,652	1.21%
2021/09/16	5	82.40	0	0.00	82.50	5	1,479	0.34%
2021/09/15	11	84.20	4	84.78	85.20	7	1,455	0.48%
2021/09/14	3	83.00	1	83.30	82.20	2	1,443	0.14%
2021/09/13	10	84.90	102	84.01	85.20	-92	1,453	-6.33%	大賣/
2021/09/10	2	82.35	0	0.00	82.50	2	1,434	0.14%
2021/09/09	0	0.00	9	82.80	82.90	-9	1,458	-0.62%
2021/09/08	1	80.60	22	82.20	80.80	-21	1,450	-1.45%
2021/09/07	0	0.00	2	81.65	81.60	-2	1,445	-0.14%
2021/09/06	2	80.65	100	81.00	80.50	-98	1,437	-6.82%
2021/09/03	0	0.00	12	82.17	81.70	-12	1,429	-0.84%
2021/09/01	0	0.00	1	80.80	80.40	-1	1,409	-0.07%
2021/08/31	0	0.00	1	79.90	79.10	-1	1,399	-0.07%
2021/08/30	2	78.50	1	79.00	79.50	1	1,392	0.07%
2021/08/27	0	0.00	5	76.30	77.90	-5	1,383	-0.36%
2021/08/26	3	73.27	5	74.64	74.50	-2	1,372	-0.15%
2021/08/25	1	70.10	2	71.50	71.90	-1	1,365	-0.07%
2021/08/24	0	0.00	2	69.80	69.60	-2	1,351	-0.15%
2021/08/23	31	69.64	0	0.00	69.20	31	1,358	2.28%
2021/08/20	41	71.61	9	69.74	70.30	32	1,378	2.32%
2021/08/19	3	75.00	7	74.97	75.00	-4	1,385	-0.29%
2021/08/18	1	74.00	1	75.10	75.80	0	1,373	0.00%
2021/08/17	2	76.00	10	77.00	75.30	-8	1,373	-0.58%
2021/08/16	2	77.75	10	78.00	77.50	-8	1,362	-0.59%
2021/08/13	3	79.07	0	0.00	79.00	3	1,368	0.22%
2021/08/12	0	0.00	1	80.00	80.50	-1	1,396	-0.07%
2021/08/11	1	78.50	11	78.31	78.90	-10	1,429	-0.70%
2021/08/10	1	78.50	0	0.00	78.30	1	1,442	0.07%
2021/08/06	0	0.00	1	79.80	79.70	-1	1,480	-0.07%
2021/08/05	4.1	80.08	0	0.00	79.70	4.1	1,524	0.27%
2021/08/04	5	81.20	0	0.00	81.00	5	1,570	0.32%
2021/08/03	15	80.73	0	0.00	80.70	15	1,631	0.92%
2021/08/02	11	80.91	2	80.85	81.90	9	1,670	0.54%
2021/07/30	1	82.00	1	81.30	81.30	0	1,683	0.00%
2021/07/28	10	82.37	0	0.00	81.10	10	1,732	0.58%
2021/07/27	24	86.03	31.3	85.10	87.00	-7.3	1,730	-0.42%
2021/07/23	1	81.10	3	81.53	81.40	-2	1,690	-0.12%
2021/07/22	3	80.03	1	81.00	79.60	2	1,706	0.12%
2021/07/21	2	79.90	4	79.88	80.30	-2	1,718	-0.12%
2021/07/20	5	80.18	23	80.06	79.90	-18	1,732	-1.04%
2021/07/19	5	81.16	4	81.43	81.30	1	1,771	0.06%
2021/07/16	4.1	80.10	2	80.35	80.50	2.1	1,905	0.11%
2021/07/15	0	0.00	2	79.80	80.10	-2	1,959	-0.10%
2021/07/14	2	78.20	7	78.00	78.50	-5	2,024	-0.25%
2021/07/13	8	79.68	1	81.70	78.80	7	2,113	0.33%
2021/07/12	2	80.90	0	0.00	80.90	2	2,158	0.09%
2021/07/09	1	81.10	1	82.10	81.80	0	2,183	0.00%
2021/07/08	2	80.90	16	81.74	82.50	-14	2,224	-0.63%
2021/07/07	2	79.60	0	0.00	79.50	2	2,203	0.09%
2021/07/06	1	81.50	0	0.00	81.20	1	2,208	0.05%
2021/07/05	18	82.23	7	81.87	82.50	11	2,203	0.50%
2021/07/02	2	79.45	0	0.00	79.30	2	2,183	0.09%
2021/07/01	9	80.21	10	80.34	79.80	-1	2,174	-0.05%
2021/06/30	7	81.24	5	81.84	81.30	2	2,145	0.09%
2021/06/29	12	80.72	4	81.78	80.00	8	2,074	0.39%
2021/06/28	3	77.37	6	77.23	78.90	-3	1,969	-0.15%
2021/06/25	2	74.60	1	75.50	74.70	1	1,911	0.05%
2021/06/24	4	74.48	1	75.10	74.30	3	1,903	0.16%
2021/06/23	2	73.10	0	0.00	74.10	2	1,894	0.11%
2021/06/22	6	74.13	5	74.56	74.00	1	1,879	0.05%
2021/06/21	9	72.39	1	72.30	71.50	8	1,849	0.43%
2021/06/18	7	72.51	2	74.30	74.30	5	1,839	0.27%
2021/06/17	4	72.90	2	74.20	73.10	2	1,803	0.11%
2021/06/16	2	73.75	1	75.20	73.80	1	1,809	0.06%
2021/06/15	0	0.00	1	74.50	74.10	-1	1,799	-0.06%
2021/06/11	2	73.80	5	73.50	73.70	-3	1,791	-0.17%
2021/06/10	1	72.60	1	73.40	73.60	0	1,793	0.00%
2021/06/09	4	73.75	1	73.90	73.60	3	1,789	0.17%
2021/06/08	0	0.00	1	75.50	75.20	-1	1,792	-0.06%
2021/06/07	1	75.10	10	76.30	75.50	-9	1,822	-0.49%
2021/06/03	0	0.00	1	77.80	77.90	-1	1,837	-0.05%
2021/06/02	3	74.87	3	76.60	78.20	0	1,823	0.00%
2021/05/31	7	77.31	6	77.62	75.20	1	1,795	0.06%
2021/05/28	9	74.92	5	75.12	74.00	4	1,772	0.23%
2021/05/27	2	72.30	0	0.00	71.50	2	1,739	0.11%
2021/05/26	1	71.90	1	72.80	72.70	0	1,735	0.00%
2021/05/25	1	72.80	1	74.00	73.00	0	1,743	0.00%
2021/05/24	1	73.00	2	73.40	72.60	-1	1,741	-0.06%
2021/05/21	2	71.90	6	73.27	73.50	-4	1,756	-0.23%
2021/05/20	6	72.52	0	0.00	71.50	6	1,752	0.34%
2021/05/19	8	76.41	11	76.74	75.80	-3	1,734	-0.17%
2021/05/18	1	73.20	7	72.07	74.10	-6	1,724	-0.35%
2021/05/17	9	68.10	3	68.13	67.40	6	1,719	0.35%
2021/05/14	6	70.83	5	71.90	71.80	1	1,697	0.06%
2021/05/13	27	71.64	3	73.33	71.70	24	1,672	1.43%
2021/05/12	290	75.83	11	75.91	77.10	279	1,626	17.16%	大買/鉅額交易
2021/05/11	109	80.69	3	85.07	80.40	106	1,580	6.71%	大買/鉅額交易
2021/05/10	95.1	81.86	3	82.93	83.40	92.1	1,519	6.06%
2021/05/07	21	80.70	1	80.70	80.80	20	1,483	1.35%
2021/05/06	4	82.75	6	83.58	82.20	-2	1,466	-0.14%
2021/05/05	40	82.52	8	83.51	82.90	32	1,439	2.22%
2021/05/04	7	82.14	37	81.56	80.90	-30	1,419	-2.11%
2021/05/03	6.1	86.56	3	86.83	85.00	3.1	1,378	0.22%
2021/04/29	5	87.30	6	87.48	88.30	-1	1,350	-0.07%
2021/04/28	5	85.68	3	86.67	86.00	2	1,336	0.15%
2021/04/27	19.2	88.11	3	87.50	87.80	16.2	1,333	1.22%
2021/04/26	3	88.73	6	89.78	89.90	-3	1,320	-0.23%
2021/04/23	17	87.72	27	88.21	87.30	-10	1,316	-0.76%
2021/04/22	26	89.64	25	91.70	88.20	1	1,293	0.08%
2021/04/21	2	89.25	12	90.30	88.60	-10	1,164	-0.86%
2021/04/20	8.2	87.57	25	88.57	88.00	-16.8	1,124	-1.49%
2021/04/19	8	87.29	284	86.52	89.50	-276	1,070	-25.77%	大賣/鉅額交易
2021/04/16	5	80.34	281.6	81.14	81.40	-276.6	981	-28.17%	大賣/鉅額交易
2021/04/15	6	77.43	5	78.28	76.50	1	931	0.11%
2021/04/14	2	75.20	15	75.05	76.60	-13	905	-1.44%
2021/04/13	12	73.56	0	0.00	73.50	12	899	1.33%
2021/04/12	3	73.67	17	73.97	74.30	-14	909	-1.54%
2021/04/09	7	72.61	2	72.10	72.00	5	918	0.54%
2021/04/08	11	73.50	12	73.52	73.40	-1	922	-0.11%
2021/04/07	2	71.70	2	71.80	72.00	0	917	0.00%
2021/04/06	0	0.00	11	71.20	71.20	-11	954	-1.15%
2021/04/01	0	0.00	6	71.08	71.20	-6	992	-0.60%
2021/03/31	0.2	71.50	21	70.85	71.20	-20.8	1,028	-2.02%
2021/03/30	0	0.00	1	70.40	71.00	-1	1,050	-0.10%
2021/03/29	0	0.00	30	70.40	70.50	-30	1,085	-2.76%
2021/03/26	0	0.00	30	70.10	70.10	-30	1,223	-2.45%
2021/03/25	7	69.60	48	69.66	69.50	-41	1,303	-3.15%
2021/03/24	0	0.00	20	69.30	69.30	-20	1,315	-1.52%
2021/03/23	1	69.50	101	69.51	69.40	-100	1,327	-7.53%	大賣/
2021/03/22	1	69.40	1	69.70	69.80	0	1,346	0.00%
2021/03/19	1	69.50	0	0.00	69.40	1	1,375	0.07%
2021/03/18	2	70.15	0	0.00	70.50	2	1,374	0.15%
2021/03/17	2	69.90	0	0.00	69.90	2	1,395	0.14%
2021/03/16	1	70.70	5	70.80	71.00	-4	1,409	-0.28%
2021/03/12	2	72.20	0	0.00	72.10	2	1,406	0.14%
2021/03/11	0	0.00	112	72.48	73.00	-112	1,405	-7.97%	大賣/鉅額交易
2021/03/10	1	71.20	0	0.00	71.60	1	1,378	0.07%
2021/03/09	6	72.02	180	71.48	72.00	-174	1,370	-12.69%	大賣/鉅額交易
2021/03/08	1	69.60	0	0.00	70.10	1	1,344	0.07%
2021/03/05	0	0.00	55	70.36	70.20	-55	1,337	-4.11%
2021/03/04	1	70.60	1	72.20	70.40	0	1,339	0.00%
2021/03/03	0	0.00	13	70.96	71.10	-13	1,328	-0.98%
2021/03/02	24	69.41	1	72.00	69.20	23	1,314	1.75%
2021/02/26	4	70.25	6	70.07	70.70	-2	1,306	-0.15%
2021/02/25	0	0.00	52	70.63	71.70	-52	1,295	-4.01%
2021/02/24	3	70.43	7	71.10	69.90	-4	1,283	-0.31%
2021/02/23	1	71.10	57	71.17	71.10	-56	1,272	-4.40%
2021/02/22	5	69.10	35	69.61	69.70	-30	1,253	-2.39%
2021/02/19	0	0.00	101	68.50	68.40	-101	1,241	-8.14%	大賣/鉅額交易
2021/02/18	0	0.00	302	68.79	68.40	-302	1,227	-24.60%	大賣/鉅額交易
2021/02/05	10	65.30	1	65.60	65.60	9	1,187	0.76%
2021/02/03	1	64.60	0	0.00	65.10	1	1,188	0.08%
2021/02/02	3	64.30	2	64.65	65.00	1	1,186	0.08%
2021/01/29	16	63.16	0	0.00	63.00	16	1,180	1.36%
2021/01/28	4	63.50	0	0.00	63.70	4	1,173	0.34%
2021/01/27	4	64.00	1	64.70	64.10	3	1,167	0.26%
2021/01/26	8	63.63	0	0.00	63.50	8	1,162	0.69%
2021/01/25	0	0.00	1	64.50	64.50	-1	1,150	-0.09%
2021/01/22	5	63.18	0	0.00	64.00	5	1,142	0.44%
2021/01/21	5.2	63.51	6	63.98	63.70	-0.8	1,126	-0.07%
2021/01/20	21	64.12	0	0.00	63.50	21	1,120	1.87%
2021/01/19	68	65.51	1	66.50	66.50	67	1,094	6.12%
2021/01/18	138	64.64	1	65.30	65.40	137	1,088	12.59%	大買/鉅額交易
2021/01/15	9	67.41	11	67.73	66.70	-2	1,070	-0.19%
2021/01/14	4	68.10	65	68.23	68.40	-61	1,065	-5.73%
2021/01/13	3	68.40	1	69.30	68.50	2	1,050	0.19%
2021/01/12	2	68.30	2	68.00	68.20	0	1,033	0.00%
2021/01/11	2	69.25	3	69.77	69.50	-1	1,017	-0.10%
2021/01/08	25	70.40	1	71.60	70.80	24	1,006	2.38%
2021/01/07	1	70.10	63	69.84	70.10	-62	987	-6.28%
2021/01/06	2	69.60	29	68.71	68.70	-27	972	-2.78%
2021/01/05	8	71.41	3	72.83	71.20	5	927	0.54%
2021/01/04	81	71.62	52	73.00	72.00	29	898	3.23%
2020/12/31	2	70.75	11	71.03	71.10	-9	867	-1.04%
2020/12/30	2	71.60	2	72.40	71.80	0	851	0.00%
2020/12/29	2	72.15	11	73.29	72.50	-9	831	-1.08%
2020/12/28	1	71.50	8	72.29	72.00	-7	784	-0.89%
2020/12/25	0	0.00	63	70.30	72.60	-63	742	-8.48%
2020/12/24	2	70.00	57	70.02	69.40	-55	704	-7.80%
2020/12/23	2	70.65	16	70.96	71.00	-14	679	-2.06%
2020/12/22	13	74.99	21	74.01	71.30	-8	639	-1.25%
2020/12/21	7	69.97	30	68.01	71.60	-23	504	-4.57%
2020/12/18	1	64.80	1	65.90	65.10	0	426	0.00%
2020/12/17	2	65.00	16	65.37	65.50	-14	414	-3.38%
2020/12/16	1	63.80	7	64.06	64.60	-6	410	-1.46%
2020/12/15	16.3	63.25	34	65.01	63.00	-17.7	392	-4.51%
2020/12/14	0	0.00	26	63.53	63.90	-26	364	-7.13%
2020/12/11	5	62.30	22	63.23	62.30	-17	346	-4.91%
2020/12/10	41	61.73	6	61.95	61.50	35	325	10.76%
2020/12/09	20	60.95	1	61.10	60.80	19	303	6.26%
2020/12/08	21	60.85	1	60.90	60.90	20	299	6.67%
2020/12/07	12	60.28	6	60.40	60.50	6	294	2.03%
2020/12/04	15	58.93	13	59.25	59.50	2	283	0.71%
2020/12/02	1	58.30	0	0.00	58.70	1	282	0.35%
2020/11/30	1	58.90	3	58.93	58.60	-2	285	-0.70%
2020/11/27	0	0.00	11	58.70	58.70	-11	278	-3.96%
2020/11/26	0	0.00	1	58.40	58.50	-1	281	-0.36%
2020/11/24	3	58.00	0	0.00	58.10	3	286	1.05%
2020/11/23	0	0.00	13	58.45	58.40	-13	286	-4.53%
2020/11/20	2	57.50	0	0.00	57.60	2	286	0.70%
2020/11/18	0	0.00	1	58.30	58.30	-1	293	-0.34%
2020/11/13	0	0.00	1	57.90	57.90	-1	313	-0.32%
2020/11/12	1	57.60	0	0.00	57.50	1	320	0.31%
2020/11/11	1	58.00	1	58.20	58.20	0	328	0.00%
2020/11/10	0	0.00	1	57.50	57.70	-1	326	-0.31%
2020/11/06	1	57.10	1	57.30	57.10	0	328	0.00%
2020/11/04	1	57.00	1	57.30	57.30	0	347	0.00%
2020/11/02	1	56.80	0	0.00	56.80	1	350	0.29%
2020/10/30	0	0.00	1	57.50	57.00	-1	355	-0.28%
2020/10/29	0	0.00	5	57.00	57.30	-5	356	-1.40%
2020/10/28	5	57.38	0	0.00	57.50	5	359	1.39%
2020/10/27	0	0.00	7	57.71	57.80	-7	355	-1.97%
2020/10/26	1	57.00	2.3	57.30	57.40	-1.3	355	-0.37%
2020/10/23	0	0.00	13	56.54	56.90	-13	356	-3.65%
2020/10/22	17	55.34	0	0.00	55.10	17	351	4.83%
2020/10/21	6	56.33	0	0.00	56.30	6	334	1.80%
2020/10/20	6	56.42	0	0.00	56.40	6	334	1.80%
2020/10/19	0	0.00	1	57.20	57.00	-1	332	-0.30%
2020/10/16	4	56.40	0	0.00	56.80	4	331	1.21%
2020/10/14	5	56.50	1	57.00	56.50	4	340	1.18%
2020/10/13	5	56.10	0	0.00	56.00	5	338	1.48%
2020/10/07	6	56.58	1	56.80	57.00	5	340	1.47%
2020/10/06	0	0.00	1	56.70	57.00	-1	340	-0.29%
2020/10/05	6	55.60	0	0.00	55.70	6	339	1.76%
2020/09/30	7	55.86	0	0.00	55.90	7	339	2.06%
2020/09/28	0	0.00	1	56.50	55.80	-1	341	-0.29%
2020/09/25	6	55.68	2	55.60	55.60	4	344	1.16%
2020/09/24	6	56.25	0	0.00	55.70	6	344	1.74%
2020/09/23	14	57.06	0	0.00	56.90	14	339	4.12%
2020/09/22	11	57.80	2	57.80	57.80	9	339	2.65%
2020/09/21	10	58.30	34	58.19	58.30	-24	340	-7.04%
2020/09/18	20	57.65	5	57.60	57.60	15	338	4.43%
2020/09/17	0	0.00	22	57.50	57.50	-22	342	-6.42%
2020/09/16	0	0.00	8	57.38	57.30	-8	345	-2.31%
2020/09/15	0	0.00	1	57.20	57.30	-1	349	-0.29%
2020/09/11	11	56.58	0	0.00	56.80	11	351	3.13%
2020/09/10	8	56.96	0	0.00	57.00	8	351	2.27%
2020/09/09	5	56.80	0	0.00	57.00	5	357	1.40%
2020/09/08	3	57.00	0	0.00	57.00	3	360	0.83%
2020/09/07	3	57.10	3	57.37	57.10	0	363	0.00%
2020/09/04	9	56.62	3	57.10	56.70	6	361	1.66%
2020/09/03	1	56.90	1	57.50	57.20	0	361	0.00%
2020/09/02	10	56.55	0	0.00	56.60	10	361	2.76%
2020/09/01	10	56.75	0	0.00	56.70	10	360	2.77%
2020/08/31	0	0.00	23	56.87	57.00	-23	355	-6.46%
2020/08/28	5	55.90	0	0.00	55.90	5	350	1.43%
2020/08/27	15	56.09	0	0.00	56.00	15	354	4.23%
2020/08/26	10	56.30	26	56.14	56.30	-16	354	-4.51%
2020/08/25	13	56.05	24	56.00	55.80	-11	352	-3.12%
2020/08/24	13	55.98	1	56.00	56.10	12	354	3.39%
2020/08/21	28	56.89	1	56.80	57.00	27	348	7.74%
2020/08/20	3	56.50	25	56.12	56.00	-22	343	-6.41%
2020/08/19	8	58.20	43	58.21	57.70	-35	337	-10.37%
2020/08/18	10	57.50	0	0.00	57.50	10	328	3.04%
2020/08/17	11	56.88	1	56.50	56.90	10	322	3.10%
2020/08/13	10	55.50	0	0.00	55.50	10	311	3.21%
2020/08/11	1	55.30	11	55.49	55.20	-10	305	-3.27%
2020/08/10	0	0.00	26	54.83	54.80	-26	292	-8.88%
2020/08/07	0.2	54.10	1	54.30	54.00	-0.8	285	-0.27%
2020/08/06	0	0.00	8	54.30	54.20	-8	280	-2.85%
2020/08/05	1	54.00	48	54.04	54.10	-47	281	-16.70%
2020/08/04	0	0.00	2	53.20	53.60	-2	279	-0.72%
2020/08/03	4	52.58	0	0.00	52.90	4	281	1.42%
2020/07/30	16	52.17	1	52.80	52.20	15	281	5.32%
2020/07/29	38	52.16	0	0.00	52.40	38	284	13.36%
2020/07/28	15	52.40	3	52.40	52.30	12	281	4.26%
2020/07/27	11	52.65	0	0.00	52.60	11	289	3.79%
2020/07/24	35	52.87	5	53.00	52.80	30	294	10.17%
2020/07/23	26	53.27	0	0.00	53.30	26	298	8.72%
2020/07/22	18	53.31	0	0.00	53.40	18	301	5.96%
2020/07/21	0	0.00	11	53.85	53.80	-11	302	-3.64%
2020/07/20	0	0.00	36	53.66	53.50	-36	299	-12.01%
2020/07/17	16	52.60	0	0.00	52.60	16	299	5.35%
2020/07/16	20	52.70	0	0.00	52.90	20	311	6.43%
2020/07/15	20	52.60	6	52.53	52.80	14	318	4.40%
2020/07/14	8	52.60	0	0.00	52.60	8	327	2.44%
2020/07/13	10	52.47	1	52.50	52.70	9	339	2.65%
2020/07/10	14	52.07	5	52.00	52.00	9	347	2.59%
2020/07/09	30	52.45	1	52.90	52.70	29	354	8.19%
2020/07/08	42	52.45	0	0.00	52.40	42	355	11.82%
2020/07/07	59	52.53	0	0.00	52.50	59	355	16.58%
2020/07/06	35	52.76	5	52.84	52.70	30	365	8.22%
2020/07/03	3	52.13	0	0.00	52.60	3	371	0.81%
2020/07/02	70	52.64	1	52.60	52.40	69	379	18.17%
2020/07/01	66	51.99	0	0.00	52.00	66	381	17.31%
2020/06/30	5	52.00	1	51.90	52.00	4	382	1.05%
2020/06/29	1	51.00	0	0.00	51.50	1	390	0.26%
2020/06/24	20	54.30	190	54.60	54.80	-170	385	-44.09%	大賣/鉅額交易
2020/06/23	78	54.17	0	0.00	54.30	78	390	19.97%
2020/06/22	3	54.10	112	54.24	54.20	-109	397	-27.43%	大賣/鉅額交易
2020/06/19	0	0.00	70	54.90	54.70	-70	416	-16.82%
2020/06/18	12	55.07	2	55.30	55.10	10	444	2.25%
2020/06/17	11	55.05	1	55.10	55.30	10	465	2.15%
2020/06/16	3	55.30	3	55.07	55.30	0	481	0.00%
2020/06/15	23	54.22	2	54.85	54.10	21	490	4.28%
2020/06/12	28	54.21	0	0.00	54.50	28	504	5.55%
2020/06/11	8	54.86	5	55.00	55.00	3	510	0.59%
2020/06/09	64	55.02	12	55.01	55.10	52	532	9.77%
2020/06/08	0	0.00	2	54.50	54.50	-2	537	-0.37%
2020/06/05	36	53.99	0	0.00	54.00	36	542	6.64%
2020/06/04	1	53.80	5	53.70	53.90	-4	557	-0.72%
2020/06/03	45	54.06	37	53.70	54.10	8	588	1.36%
2020/06/02	3	52.60	1	53.10	53.20	2	591	0.34%
2020/06/01	10	53.00	1	53.00	53.00	9	592	1.52%
2020/05/29	57	52.10	1	53.00	52.10	56	594	9.41%
2020/05/28	0	0.00	8	52.99	52.80	-8	590	-1.35%
2020/05/27	18	52.46	3	53.10	52.40	15	592	2.53%
2020/05/26	1	52.40	1	53.00	52.70	0	599	0.00%
2020/05/25	10	52.35	1	52.30	52.40	9	606	1.48%
2020/05/22	25	52.10	0	0.00	52.10	25	612	4.08%
2020/05/21	4	52.30	0	0.00	52.30	4	614	0.65%
2020/05/20	30	52.07	0	0.00	52.00	30	619	4.85%
2020/05/19	19	52.18	0	0.00	52.20	19	623	3.05%
2020/05/18	5	52.00	2	52.20	52.00	3	625	0.48%
2020/05/15	15	51.77	0	0.00	51.80	15	626	2.39%
2020/05/14	16	51.76	1	52.00	51.70	15	627	2.39%
2020/05/13	5	52.00	0	0.00	52.00	5	628	0.80%
2020/05/12	15	51.77	0	0.00	51.70	15	628	2.38%
2020/05/11	22	51.95	1	52.00	52.00	21	627	3.35%
2020/05/08	10	51.90	1	52.10	51.80	9	624	1.44%
2020/05/07	1	51.40	0	0.00	51.70	1	623	0.16%
2020/05/06	5	51.20	0	0.00	51.20	5	625	0.80%
2020/05/05	5	51.40	0	0.00	51.50	5	624	0.80%
2020/05/04	18	51.13	1	51.20	51.00	17	621	2.73%
2020/04/30	100	52.23	11	52.00	52.20	89	618	14.40%
2020/04/29	41	51.48	3	51.43	51.60	38	610	6.23%
2020/04/28	116	50.79	1	51.20	50.80	115	606	18.97%	大買/鉅額交易
2020/04/27	0	0.00	1	50.50	50.70	-1	611	-0.16%
2020/04/24	15	49.73	0	0.00	49.70	15	607	2.47%
2020/04/23	16	50.06	0	0.00	50.30	16	607	2.63%
2020/04/22	7	49.47	1	50.00	51.10	6	604	0.99%
2020/04/21	53	49.34	103	50.08	49.30	-50	602	-8.30%	大賣/
2020/04/20	100	49.94	19	49.58	50.10	81	591	13.70%
2020/04/17	2	48.85	6	49.61	48.85	-4	588	-0.68%
2020/04/16	28	48.59	0	0.00	48.55	28	580	4.83%
2020/04/15	33	49.26	1	49.35	49.25	32	568	5.62%
2020/04/14	0	0.00	1	48.75	48.60	-1	560	-0.18%
2020/04/13	4	48.60	0	0.00	48.65	4	553	0.72%
2020/04/10	20	48.88	0	0.00	48.85	20	553	3.62%
2020/04/09	161	48.54	9	49.95	48.55	152	552	27.49%	大買/鉅額交易
2020/04/08	95	48.47	21	47.30	49.20	74	545	13.57%
2020/04/07	66	46.68	1	46.75	46.95	65	537	12.10%
2020/04/06	1	45.60	2	46.20	46.20	-1	544	-0.18%
2020/03/31	46	46.31	1	47.00	46.15	45	538	8.36%
2020/03/30	15	46.37	6	46.52	46.60	9	527	1.71%
2020/03/27	25	46.12	1	45.90	46.75	24	523	4.58%
2020/03/25	0	0.00	2	45.10	45.40	-2	501	-0.40%
2020/03/24	62	43.42	1	43.85	43.20	61	479	12.73%
2020/03/23	65	43.80	1	44.00	43.20	64	452	14.14%
2020/03/20	31	45.57	0	0.00	45.40	31	436	7.11%
2020/03/19	139	45.19	6	45.42	45.00	133	421	31.55%	大買/鉅額交易
2020/03/18	76	47.54	8	48.55	47.50	68	410	16.57%
2020/03/17	68	48.52	3	48.60	48.55	65	393	16.51%
2020/03/16	46	49.83	0	0.00	49.75	46	388	11.85%
2020/03/13	52	49.95	3	49.95	49.95	49	379	12.91%
2020/03/12	21	50.77	0	0.00	51.40	21	357	5.87%
2020/03/11	27	51.60	0	0.00	51.60	27	350	7.69%
2020/03/10	13	51.63	0	0.00	51.70	13	343	3.78%
2020/03/09	218	52.40	0	0.00	52.40	218	332	65.51%	大買/鉅額交易
2020/03/06	210	53.84	0	0.00	53.90	210	301	69.60%	大買/鉅額交易
2020/03/04	6	53.80	0	0.00	53.90	6	293	2.05%
2020/03/02	2	54.05	2	54.90	54.40	0	289	0.00%
2020/02/27	0	0.00	12	54.47	54.30	-12	300	-3.99%
2020/02/26	0	0.00	6	54.65	54.70	-6	293	-2.04%
2020/02/25	95	53.98	0	0.00	53.80	95	283	33.55%
2020/02/24	62	54.02	20	54.27	54.00	42	282	14.89%
2020/02/21	0	0.00	1	54.50	54.40	-1	283	-0.35%
2020/02/20	0	0.00	41	54.45	54.40	-41	279	-14.69%
2020/02/19	0	0.00	1	54.00	53.90	-1	279	-0.36%
2020/02/18	69	53.66	1	53.70	53.80	68	280	24.22%
2020/02/17	54	53.46	1	53.30	53.50	53	281	18.82%
2020/02/14	72	53.42	0	0.00	53.40	72	286	25.14%
2020/02/13	26	53.40	0	0.00	53.50	26	289	8.97%
2020/02/12	5	53.30	0	0.00	53.40	5	298	1.68%
2020/02/11	30	53.13	13	53.22	53.40	17	302	5.63%
2020/02/10	35	52.96	0	0.00	53.10	35	303	11.55%
2020/02/07	99	53.12	23	53.06	53.20	76	307	24.72%
2020/02/06	5	53.60	27	53.42	53.60	-22	320	-6.86%
2020/02/05	25	53.04	34	53.09	53.40	-9	327	-2.75%
2020/02/04	8	53.08	9	53.00	53.00	-1	326	-0.31%
2020/02/03	21	52.46	20	52.75	53.10	1	331	0.30%
2020/01/31	18	52.98	24	52.92	53.00	-6	331	-1.81%
2020/01/30	82	52.66	38	52.98	52.60	44	332	13.24%
2020/01/20	25	54.26	20	54.30	54.30	5	323	1.55%
2020/01/17	0	0.00	10	54.30	54.30	-10	325	-3.07%
2020/01/15	2	54.10	0	0.00	54.20	2	331	0.60%
2020/01/14	0	0.00	6	54.62	54.50	-6	332	-1.80%
2020/01/10	0	0.00	3	54.03	54.20	-3	352	-0.85%
2020/01/09	2.5	53.88	0	0.00	53.80	2.5	351	0.71%
2020/01/07	1	53.80	0	0.00	54.00	1	355	0.28%
2020/01/06	1	53.70	0	0.00	53.80	1	362	0.28%
2020/01/03	0	0.00	2	54.40	54.30	-2	365	-0.55%
2020/01/02	0.3	54.00	1	54.20	54.10	-0.7	370	-0.19%
2019/12/31	0	0.00	32	53.61	53.70	-32	370	-8.64%
2019/12/30	42	53.35	6	54.00	53.20	36	369	9.74%
2019/12/27	20	53.95	0	0.00	54.00	20	354	5.65%
2019/12/25	0	0.00	31	54.21	54.40	-31	356	-8.69%
2019/12/24	0	0.00	2	53.85	54.00	-2	365	-0.55%
2019/12/20	30	53.67	0	0.00	53.60	30	397	7.55%
2019/12/18	57	54.09	0	0.00	54.10	57	414	13.75%
2019/12/17	53	53.71	1	53.90	53.90	52	631	8.24%
2019/12/16	20	53.50	0	0.00	53.50	20	625	3.20%
2019/12/13	40	53.20	12	53.27	53.30	28	634	4.41%
2019/12/12	41	53.12	0	0.00	53.10	41	639	6.41%
2019/12/11	20	53.15	11	53.31	53.10	9	644	1.40%
2019/12/10	18	53.30	5	53.50	53.30	13	644	2.02%
2019/12/09	0	0.00	20	53.48	53.30	-20	648	-3.08%
2019/12/06	1	53.50	53	53.65	53.40	-52	652	-7.97%
2019/12/04	11	53.52	0	0.00	54.10	11	658	1.67%
2019/12/03	10	53.80	0	0.00	53.80	10	659	1.52%
2019/12/02	15	53.90	0	0.00	53.90	15	663	2.26%
2019/11/27	0	0.00	2	54.35	54.50	-2	671	-0.30%
2019/10/15	0	0.00	1	52.30	52.40	-1	585	-0.17%
2019/10/01	1	51.80	0	0.00	51.80	1	594	0.17%
2019/09/25	4	52.80	0	0.00	52.00	4	597	0.67%
2019/09/06	3	53.93	0	0.00	54.40	3	343	0.87%
2019/09/03	1	54.60	0	0.00	54.60	1	331	0.30%
2019/07/04	1	58.10	0	0.00	58.20	1	308	0.32%
2019/07/02	1	59.40	0	0.00	59.30	1	299	0.33%
2019/06/18	1	62.70	0	0.00	62.60	1	243	0.41%
2019/05/14	0	0.00	2	61.15	61.30	-2	220	-0.91%
2019/04/11	22	60.70	0	0.00	60.40	22	223	9.86%
2019/03/21	1	60.00	0	0.00	60.30	1	201	0.50%
2019/03/18	1	59.80	0	0.00	59.80	1	186	0.54%
2019/03/07	0	0.00	2.3	59.12	59.30	-2.3	175	-1.29%
2018/12/24	0	0.00	1.2	58.22	58.20	-1.2	216	-0.57%
2018/10/29	0	0.00	1	58.20	58.00	-1	252	-0.40%
2018/10/17	1	59.00	0	0.00	58.40	1	240	0.42%
2018/04/25	0	0.00	1	58.90	59.20	-1	335	-0.30%
2018/04/24	0	0.00	1	59.40	59.60	-1	344	-0.29%
2018/04/10	0	0.00	30	58.81	58.80	-30	482	-6.22%
2018/03/08	1	59.30	0	0.00	59.50	1	589	0.17%
2018/01/10	1	60.70	0	0.00	59.80	1	421	0.24%
2018/01/02	0	0.00	15	57.80	57.80	-15	316	-4.74%