迅得 (6438)-統一-南京券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
347張
產業
上市其他電子類股▼0.84%
360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

迅得 (6438)籌碼相關－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/06/04	4	113.50	0	0.00	113.00	4	2,085	0.19%
2024/05/30	3	117.17	0	0.00	117.00	3	2,122	0.14%
2024/05/23	4	121.00	1	119.50	119.00	3	2,444	0.12%
2024/05/17	0	0.00	0.1	126.00	125.00	-0.1	2,535	-0.01%
2024/05/16	0.1	125.00	2	126.25	126.00	-1.9	2,538	-0.07%
2024/05/15	0	0.00	0.2	122.50	121.00	-0.2	2,509	-0.01%
2024/05/14	0.2	123.00	1	124.00	123.00	-0.8	2,509	-0.03%
2024/05/07	1	119.00	0	0.00	119.00	1	2,433	0.04%
2024/05/06	2	121.25	0	0.00	120.00	2	2,423	0.08%
2024/05/03	1	123.50	0	0.00	122.50	1	2,412	0.04%
2024/04/24	1	125.00	0	0.00	126.00	1	2,350	0.04%
2024/04/23	0	0.00	1	122.00	122.50	-1	2,327	-0.04%
2024/04/19	1	124.50	0	0.00	122.50	1	2,308	0.04%
2024/04/17	0	0.00	1	133.00	133.00	-1	2,224	-0.04%
2024/04/16	1	124.50	1	126.00	125.50	0	2,171	0.00%
2024/04/15	0	0.00	4.1	135.23	136.50	-4.1	2,096	-0.20%
2024/04/12	9.1	131.76	3	132.50	136.00	6.1	2,025	0.30%
2024/04/11	0	0.00	1.2	126.70	126.50	-1.2	1,920	-0.06%
2024/04/08	0.2	132.33	10	131.25	131.00	-9.9	1,857	-0.53%
2024/04/03	15	135.83	2	134.50	135.00	13	1,799	0.72%
2024/04/02	3	130.00	9.2	129.91	135.50	-6.2	1,593	-0.39%
2024/04/01	3	124.00	0	0.00	123.50	3	1,439	0.21%
2024/03/29	0	0.00	1.4	119.78	120.00	-1.4	1,420	-0.10%
2024/03/28	0	0.00	1.3	122.99	121.50	-1.3	1,413	-0.09%
2024/03/27	1.7	122.50	2	123.75	123.00	-0.3	1,399	-0.02%
2024/03/25	0	0.00	2.1	123.74	120.50	-2.1	1,349	-0.16%
2024/03/22	0	0.00	2.3	124.71	123.00	-2.3	1,337	-0.17%
2024/03/21	0	0.00	2	123.50	123.50	-2	1,322	-0.15%
2024/03/20	5.4	123.92	9.4	125.50	122.50	-4	1,297	-0.31%
2024/03/19	3.4	120.97	7	122.93	121.50	-3.6	1,232	-0.29%
2024/03/18	2	115.25	2	115.00	116.00	0	1,151	0.00%
2024/03/15	5	111.84	6	115.25	112.50	-1	1,122	-0.09%
2024/03/14	0	0.00	1	106.00	107.00	-1	1,043	-0.10%
2024/03/13	2	108.00	0	0.00	106.00	2	1,038	0.19%
2024/03/12	3	111.67	5	110.50	111.00	-2	1,024	-0.20%
2024/03/11	5	112.50	1.7	112.73	112.50	3.3	1,015	0.33%
2024/03/08	3.7	113.51	0	0.00	112.50	3.7	1,021	0.36%
2024/03/07	0	0.00	1	120.50	117.00	-1	1,002	-0.10%
2024/03/06	1	118.50	2	118.01	118.50	-1	979	-0.10%
2024/03/04	0	0.00	2	120.00	120.00	-2	977	-0.20%
2024/02/29	0	118.50	1	119.00	120.50	-1	912	-0.11%
2024/02/27	12	114.25	21	116.40	115.50	-9	824	-1.09%
2024/02/26	0	0.00	1	111.00	111.50	-1	660	-0.15%
2024/02/23	0	0.00	10	113.05	112.00	-10	647	-1.54%
2024/02/21	0	0.00	0.1	108.00	108.00	-0.1	570	-0.02%
2024/02/20	0	0.00	0.1	106.50	107.00	-0.1	560	-0.01%
2024/02/19	0	0.00	1	106.50	106.00	-1	547	-0.18%
2024/02/05	1	102.00	0	0.00	102.00	1	604	0.17%
2024/01/10	0.1	102.50	0	0.00	102.00	0.1	838	0.01%
2024/01/08	1	105.00	1	104.00	103.00	0	848	0.00%
2024/01/04	1.1	105.91	1	104.00	104.00	0.1	923	0.01%
2024/01/03	2	105.50	2	106.25	106.00	0	947	0.00%
2024/01/02	0	106.00	0	0.00	107.00	0	968	0.00%
2023/12/29	2	104.50	0	0.00	104.50	2	1,027	0.19%
2023/12/26	0.1	103.50	0	0.00	103.00	0.1	1,131	0.00%
2023/12/22	0	0.00	1	103.50	103.50	-1	1,128	-0.09%
2023/12/20	1	103.50	0	0.00	103.00	1	1,124	0.09%
2023/12/07	1.1	105.05	0	0.00	104.00	1.1	1,119	0.09%
2023/12/06	1	107.00	0	0.00	106.50	1	1,112	0.09%
2023/12/05	2	108.00	2.1	109.03	109.00	-0.1	1,115	-0.01%
2023/12/04	0.1	110.00	0	0.00	110.00	0.1	1,141	0.01%
2023/12/01	0	0.00	0.1	109.00	108.50	-0.1	1,132	-0.01%
2023/11/30	3.1	110.52	5	110.50	109.00	-1.9	1,144	-0.16%
2023/11/27	5	108.50	0	0.00	107.50	5	1,250	0.40%
2023/11/23	0	0.00	0.3	108.50	108.50	-0.3	1,245	-0.02%
2023/11/22	0.2	109.00	0	0.00	109.00	0.2	1,239	0.01%
2023/11/20	4.2	108.02	0	0.00	108.50	4.2	1,224	0.34%
2023/11/17	0	107.50	0.2	107.50	107.50	-0.2	1,220	-0.01%
2023/11/16	0.1	107.81	0	0.00	107.50	0.1	1,212	0.01%
2023/11/15	1.1	107.20	5.3	109.28	107.00	-4.2	1,210	-0.35%
2023/11/14	0.3	107.50	0	0.00	108.00	0.3	1,187	0.03%
2023/11/13	2	108.50	1	109.00	108.00	1	1,174	0.09%
2023/11/10	0	0.00	16	108.00	107.00	-16	1,166	-1.37%
2023/11/09	0	106.50	6	107.83	107.00	-6	1,143	-0.52%
2023/11/08	0	105.00	0	0.00	104.00	0	1,114	0.00%
2023/11/07	0	0.00	0.7	103.00	102.00	-0.7	1,133	-0.06%
2023/11/06	0.7	103.00	0	0.00	103.00	0.7	1,148	0.06%
2023/11/03	1	100.50	0	0.00	101.00	1	1,147	0.09%
2023/11/01	0	0.00	0.1	99.50	99.00	-0.1	1,149	0.00%
2023/10/31	0.1	99.80	0	0.00	99.30	0.1	1,144	0.00%
2023/10/30	0	0.00	0	103.00	102.00	0	1,154	0.00%
2023/10/27	5	104.50	1	103.00	103.00	4	1,154	0.35%
2023/10/26	0	104.50	0	0.00	105.00	0	1,172	0.00%
2023/10/25	1	106.00	0	0.00	105.50	1	1,164	0.09%
2023/10/24	1	106.50	0	0.00	106.50	1	1,167	0.09%
2023/10/23	3	107.33	2	105.50	105.00	1	1,182	0.08%
2023/10/20	16	107.00	1	105.00	106.50	15	1,163	1.29%
2023/10/19	0	0.00	1	102.00	102.00	-1	1,117	-0.09%
2023/10/18	1	101.00	0	0.00	103.00	1	1,117	0.09%
2023/10/13	0	0.00	0	110.00	107.00	0	1,122	0.00%
2023/10/12	4	108.50	21	109.74	108.50	-17	1,100	-1.54%
2023/10/11	16	107.47	2	107.25	107.00	14	1,063	1.32%
2023/10/05	1	108.45	10	108.15	107.00	-9	1,021	-0.88%
2023/10/03	5	106.30	2	106.00	105.50	3	924	0.32%
2023/10/02	1	104.50	0	104.00	104.00	1	884	0.11%
2023/09/28	0	101.50	0	0.00	101.50	0	893	0.00%
2023/09/19	0	0.00	0	103.50	101.50	0	1,039	0.00%
2023/09/18	0	102.00	0	0.00	103.50	0	1,040	0.00%
2023/09/11	3	102.00	0	0.00	101.00	3	1,082	0.28%
2023/09/08	1	103.50	0	0.00	102.50	1	1,082	0.09%
2023/09/07	0	0.00	5	107.80	106.00	-5	1,085	-0.46%
2023/09/06	2	104.50	2.2	105.45	104.50	-0.2	1,059	-0.02%
2023/09/05	4	104.90	0	0.00	105.50	4	1,072	0.38%
2023/09/04	0	0.00	4.3	105.53	106.00	-4.3	1,111	-0.39%
2023/09/01	4.3	104.65	0.6	105.11	104.50	3.7	1,162	0.32%
2023/08/31	10.6	104.75	2	106.75	106.00	8.6	1,124	0.76%
2023/08/28	0	0.00	0.3	98.06	97.10	-0.3	1,119	-0.03%
2023/08/25	1	97.90	0	0.00	97.60	1	1,160	0.09%
2023/08/22	0.1	98.60	0	0.00	98.50	0.1	1,262	0.00%
2023/08/21	3	99.40	0	0.00	99.10	3	1,293	0.23%
2023/08/18	1	100.00	0.2	100.00	100.00	0.8	1,298	0.06%
2023/08/16	0	0.00	1.2	103.42	102.00	-1.2	1,299	-0.09%
2023/08/11	1.3	97.78	0	0.00	97.10	1.3	1,291	0.10%
2023/08/02	0	0.00	5.1	109.05	108.00	-5.1	1,295	-0.39%
2023/08/01	0.1	113.00	0	0.00	111.00	0.1	1,330	0.01%
2023/07/31	0	0.00	1	114.50	112.50	-1	1,353	-0.07%
2023/07/28	2	110.00	158	109.88	110.50	-156	1,337	-11.66%	大賣/鉅額交易
2023/07/27	1	109.00	9	110.00	109.50	-8	1,346	-0.59%
2023/07/26	5	110.40	120	110.97	109.00	-115	1,367	-8.41%	大賣/鉅額交易
2023/07/24	0.1	112.00	9.2	111.53	112.00	-9.1	1,337	-0.68%
2023/07/21	0.2	114.00	0	0.00	113.50	0.2	1,328	0.02%
2023/07/20	9	115.50	2	115.50	115.00	7	1,347	0.52%
2023/07/19	1	113.00	1	114.00	113.00	0	1,343	0.00%
2023/07/18	0	0.00	1	116.00	113.50	-1	1,371	-0.07%
2023/07/17	0	115.00	1	116.00	115.50	-1	1,370	-0.07%
2023/07/14	1	113.08	0	0.00	113.50	1	1,381	0.07%
2023/07/13	0.1	112.50	5	113.00	111.50	-4.9	1,400	-0.35%
2023/07/12	7	111.86	14	112.00	111.50	-7	1,434	-0.49%
2023/07/11	1	113.50	0	0.00	113.50	1	1,420	0.07%
2023/07/10	2	114.25	0	0.00	114.00	2	1,422	0.14%
2023/07/07	2.1	113.24	4	112.50	113.00	-1.9	1,419	-0.13%
2023/07/06	1	115.00	0	0.00	115.00	1	1,415	0.07%
2023/07/05	0.7	121.21	1	123.00	120.00	-0.3	1,398	-0.02%
2023/07/04	0	0.00	9.5	120.76	121.00	-9.5	1,376	-0.69%
2023/06/30	0	0.00	2	114.25	115.50	-2	1,314	-0.15%
2023/06/26	1	110.50	0	0.00	111.00	1	1,299	0.08%
2023/06/21	1	112.00	36	112.50	112.50	-35	1,294	-2.70%
2023/06/19	3	112.50	0	0.00	112.50	3	1,276	0.24%
2023/06/16	1	116.50	43	115.48	114.00	-42	1,268	-3.31%
2023/06/15	117	113.91	16	113.63	114.00	101	1,256	8.04%	大買/鉅額交易
2023/06/14	1	114.50	56	114.50	115.00	-55	1,245	-4.41%
2023/06/13	29.1	115.26	2	116.00	115.50	27.1	1,238	2.18%
2023/06/12	37.1	114.49	0	0.00	114.00	37.1	1,222	3.03%
2023/06/09	0.1	115.50	0	0.00	116.00	0.1	1,207	0.01%
2023/06/08	15.1	117.64	55	116.27	116.00	-39.9	1,193	-3.34%
2023/06/07	2.2	116.49	98	115.53	117.00	-95.9	1,144	-8.38%
2023/06/06	85	111.76	1	111.00	111.00	84	1,077	7.79%
2023/06/05	70	113.43	3.1	113.34	113.00	66.9	1,069	6.26%
2023/06/02	7.1	112.56	26	112.67	114.00	-18.9	1,061	-1.79%
2023/06/01	4	109.00	3	107.83	108.50	1	1,027	0.10%
2023/05/31	3	111.33	1	110.00	110.00	2	1,015	0.20%
2023/05/30	11	116.00	21	115.71	117.00	-10	989	-1.01%
2023/05/29	11	113.50	13.5	115.65	113.50	-2.5	935	-0.27%
2023/05/26	0	0.00	0.5	112.50	112.50	-0.5	897	-0.06%
2023/05/25	18	110.39	110	110.28	113.00	-92	889	-10.34%	大賣/
2023/05/24	12	114.42	12	113.75	114.50	0	857	0.00%
2023/05/23	1	115.50	25	115.50	115.50	-24	849	-2.82%
2023/05/22	10	114.50	5	115.10	115.00	5	853	0.59%
2023/05/19	1	115.00	15	115.47	115.00	-14	849	-1.65%
2023/05/18	3	115.67	16	116.69	115.50	-13	837	-1.55%
2023/05/17	10	115.00	1	115.50	116.50	9	828	1.09%
2023/05/16	0	0.00	0.4	115.78	115.50	-0.4	812	-0.05%
2023/05/15	0.4	115.00	0	0.00	114.50	0.4	806	0.05%
2023/05/12	1	115.00	0.5	115.00	116.00	0.5	804	0.06%
2023/05/11	86	114.43	12	113.58	113.50	74	797	9.28%
2023/05/10	1	117.50	0	0.00	117.50	1	781	0.13%
2023/05/09	70.3	114.95	2.3	115.06	115.50	68	774	8.79%
2023/05/08	103.4	120.31	3	119.99	119.00	100.4	749	13.39%	大買/
2023/05/05	76.1	116.31	2	119.00	116.00	74.1	697	10.62%
2023/05/04	0	0.00	1	115.50	116.50	-1	684	-0.15%
2023/05/03	2	118.00	0	0.00	116.50	2	677	0.30%
2023/05/02	3	117.17	1.2	116.50	117.00	1.8	661	0.27%
2023/04/28	3	113.00	0	0.00	112.00	3	628	0.48%
2023/04/27	7	110.71	0	0.00	110.50	7	621	1.13%
2023/04/26	2	110.00	0	0.00	110.00	2	617	0.32%
2023/04/25	2	109.50	7.2	108.80	108.50	-5.2	614	-0.85%
2023/04/24	21.4	112.91	1.2	113.43	113.00	20.3	591	3.42%
2023/04/21	31	110.50	8	109.02	111.00	23	585	3.92%
2023/04/20	0	112.50	1	112.50	112.50	-1	552	-0.18%
2023/04/19	2	113.50	1	113.49	113.00	1	541	0.18%
2023/04/18	8.3	112.10	0	111.50	111.50	8.3	518	1.60%
2023/04/17	1.8	108.05	0	0.00	112.00	1.8	494	0.37%
2023/04/13	0	105.00	0.1	105.00	105.00	-0.1	457	-0.01%
2023/04/11	0.2	107.00	1	107.50	106.50	-0.8	440	-0.19%
2023/04/10	0	0.00	1	105.50	107.00	-1	430	-0.23%
2023/04/06	1	103.00	0	0.00	105.50	1	408	0.24%
2023/03/30	0	0.00	1	102.50	102.50	-1	367	-0.27%
2023/03/07	0	0.00	0	101.50	100.00	0	334	0.00%
2023/03/06	0	101.50	0	0.00	101.50	0	326	0.00%
2023/03/02	0	100.00	0	0.00	100.50	0	310	0.00%
2023/02/06	1	95.60	0	0.00	95.30	1	287	0.35%
2022/12/12	0	0.00	7	88.11	88.20	-7	479	-1.46%
2022/12/07	0	0.00	1	90.00	89.10	-1	579	-0.17%
2022/12/06	0	0.00	7	89.87	89.40	-7	592	-1.18%
2022/12/05	9	91.19	0	0.00	91.50	9	603	1.49%
2022/12/02	4	89.10	0	0.00	90.00	4	600	0.67%
2022/12/01	2	88.25	0	0.00	88.00	2	595	0.34%
2022/11/18	0	0.00	0.2	85.90	85.10	-0.2	599	-0.03%
2022/11/16	0.1	85.70	0	0.00	85.40	0.1	598	0.02%
2022/11/15	0.1	84.50	0	0.00	84.90	0.1	597	0.01%
2022/10/17	0	0.00	3	77.50	81.00	-3	567	-0.53%
2022/10/05	0	0.00	1	93.80	92.90	-1	560	-0.18%
2022/09/28	0	0.00	1	86.10	83.50	-1	547	-0.18%
2022/09/26	1	87.70	0	0.00	87.20	1	542	0.18%
2022/09/19	1	94.50	0	0.00	94.50	1	566	0.18%
2022/09/16	0	0.00	3	102.00	99.00	-3	547	-0.55%
2022/09/15	2	103.00	0	0.00	100.00	2	515	0.39%
2022/09/14	0	0.00	3	92.43	94.20	-3	471	-0.64%
2022/09/12	0	0.00	1	91.80	94.40	-1	472	-0.21%
2022/09/05	1	88.70	1	88.40	87.90	0	498	0.00%
2022/09/01	3	89.80	2	89.90	89.50	1	520	0.19%
2022/08/31	0	0.00	2	90.40	91.10	-2	528	-0.38%
2022/08/29	2	89.60	0	0.00	89.60	2	546	0.37%
2022/08/25	0	0.00	2	92.20	92.40	-2	576	-0.35%
2022/08/11	0	0.00	1	91.50	91.50	-1	620	-0.16%
2022/07/27	0	0.00	2	91.60	91.60	-2	643	-0.31%
2022/07/26	2	91.10	0	0.00	89.50	2	644	0.31%
2022/07/21	0	0.00	2	93.80	93.90	-2	653	-0.31%
2022/07/20	2	93.10	2	93.40	92.70	0	661	0.00%
2022/07/19	1	91.00	1	91.50	91.50	0	676	0.00%
2022/07/18	3	92.70	3	93.60	92.30	0	691	0.00%
2022/07/15	4	90.40	4	90.60	90.20	0	677	0.00%
2022/07/14	2	87.30	2	88.10	88.00	0	668	0.00%
2022/07/13	1	86.50	1	85.90	85.90	0	666	0.00%
2022/07/12	1	85.30	1	84.60	84.60	0	672	0.00%
2022/07/06	3	86.13	2	85.20	85.20	1	682	0.15%
2022/07/05	1	83.10	1	84.00	84.60	0	675	0.00%
2022/07/01	1	83.20	2	83.80	82.10	-1	691	-0.14%
2022/06/30	1	85.80	0	0.00	84.10	1	686	0.15%
2022/06/29	1	86.90	1	87.40	87.40	0	685	0.00%
2022/06/17	1	94.10	1	94.20	94.20	0	819	0.00%
2022/06/14	1	101.00	0	0.00	101.00	1	1,090	0.09%
2022/06/13	3	103.00	3	103.00	103.00	0	1,091	0.00%
2022/06/10	1	103.50	1	104.50	106.00	0	1,100	0.00%
2022/06/07	1	104.00	0	0.00	104.00	1	1,162	0.09%
2022/06/06	2	106.00	0	0.00	105.50	2	1,177	0.17%
2022/06/02	1	108.50	0	0.00	108.00	1	1,185	0.08%
2022/06/01	0	0.00	4	114.50	114.50	-4	1,184	-0.34%
2022/05/30	0	0.00	1	112.00	113.00	-1	1,210	-0.08%
2022/05/27	1	108.00	0	0.00	109.00	1	1,236	0.08%
2022/05/20	0	0.00	0	109.50	108.00	0	1,323	0.00%
2022/05/17	0	0.00	2.2	109.00	109.00	-2.2	1,360	-0.16%
2022/05/16	0	0.00	0.3	108.17	108.00	-0.3	1,373	-0.02%
2022/05/13	0.5	108.00	0	0.00	107.00	0.5	1,389	0.04%
2022/05/10	0	0.00	0.3	105.26	107.00	-0.3	1,463	-0.02%
2022/05/09	3	104.50	3.1	104.03	104.00	-0.1	1,487	-0.01%
2022/05/06	7	104.50	8	105.75	106.50	-1	1,557	-0.06%
2022/05/04	1	108.00	0	0.00	108.00	1	1,643	0.06%
2022/04/28	0.2	107.50	0	0.00	106.50	0.2	1,836	0.01%
2022/04/27	2	105.50	2	106.50	107.00	0	2,176	0.00%
2022/04/26	0.1	108.00	2	110.00	108.50	-1.9	2,258	-0.08%
2022/04/25	1	105.50	0	0.00	104.50	1	2,448	0.04%
2022/04/22	0.1	113.00	0	0.00	110.00	0.1	2,612	0.00%
2022/04/21	0.1	115.50	0	0.00	114.00	0.1	2,698	0.00%
2022/04/20	0	0.00	4	114.50	114.50	-4	2,958	-0.14%
2022/04/19	4	113.50	0	0.00	113.50	4	3,254	0.12%
2022/04/18	1	112.00	0	0.00	113.00	1	3,410	0.03%
2022/04/15	5	113.50	1	114.00	114.00	4	3,437	0.12%
2022/04/14	1	115.50	1	116.00	116.00	0	3,472	0.00%
2022/04/12	2	113.50	0	0.00	116.00	2	3,543	0.06%
2022/04/11	2	117.25	1	115.50	115.00	1	3,580	0.03%
2022/04/08	0	0.00	1	119.50	119.50	-1	3,647	-0.03%
2022/04/07	3	119.50	2	118.25	117.00	1	3,765	0.03%
2022/04/06	1	121.00	0	0.00	121.50	1	3,805	0.03%
2022/03/31	2	123.00	2	122.00	122.00	0	3,795	0.00%
2022/03/29	4	123.75	3	125.00	123.50	1	3,785	0.03%
2022/03/28	1	122.00	2	124.25	124.50	-1	3,794	-0.03%
2022/03/25	6	125.50	3	125.67	123.50	3	3,784	0.08%
2022/03/24	1	128.00	4	129.00	130.00	-3	3,732	-0.08%
2022/03/23	3.1	128.79	0	0.00	126.50	3.1	3,697	0.08%
2022/03/22	5	128.00	5	128.20	127.50	0	3,670	0.00%
2022/03/21	6	130.08	7	129.57	127.00	-1	3,629	-0.03%
2022/03/18	4	125.00	10.6	124.20	125.00	-6.6	3,464	-0.19%
2022/03/17	1.6	121.31	1	119.00	122.00	0.6	3,388	0.02%
2022/03/15	1	116.00	1	118.00	115.00	0	3,345	0.00%
2022/03/11	5	120.50	1	122.00	120.50	4	3,328	0.12%
2022/03/10	3	119.83	3	121.00	119.50	0	3,311	0.00%
2022/03/09	1	113.00	2	116.25	117.00	-1	3,279	-0.03%
2022/03/08	4	113.13	3	115.17	112.50	1	3,313	0.03%
2022/03/07	3	114.50	2	114.25	114.50	1	3,306	0.03%
2022/03/04	4	120.00	0	0.00	118.50	4	3,319	0.12%
2022/03/03	3	121.00	2.7	122.46	121.00	0.3	3,322	0.01%
2022/03/02	0.7	119.50	0	0.00	120.50	0.7	3,299	0.02%
2022/03/01	0	0.00	1	117.50	118.00	-1	3,276	-0.03%
2022/02/24	6	113.75	8	112.50	112.50	-2	3,274	-0.06%
2022/02/23	0	0.00	6	116.67	117.00	-6	3,356	-0.18%
2022/02/22	3	113.67	2	115.00	114.50	1	3,413	0.03%
2022/02/21	4	115.50	0	0.00	115.00	4	3,417	0.12%
2022/02/18	2	116.50	0	0.00	117.00	2	3,443	0.06%
2022/02/17	12	119.00	18	118.67	118.00	-6	3,496	-0.17%
2022/02/16	6	117.50	6	119.00	117.00	0	3,548	0.00%
2022/02/11	6	119.33	10	120.00	118.50	-4	3,540	-0.11%
2022/02/10	56	123.37	45	122.89	122.00	11	3,523	0.31%
2022/02/09	11	122.41	10	123.35	122.50	1	3,482	0.03%
2022/02/08	7	122.86	9	121.94	123.00	-2	3,456	-0.06%
2022/02/07	5	119.20	6	117.50	120.50	-1	3,384	-0.03%
2022/01/26	5	114.70	4	114.00	113.50	1	3,320	0.03%
2022/01/25	4	115.00	0	0.00	113.00	4	3,295	0.12%
2022/01/24	0	0.00	1	115.00	119.00	-1	3,260	-0.03%
2022/01/21	1	121.50	0	0.00	118.00	1	3,211	0.03%
2022/01/20	54.1	127.41	53	128.69	127.00	1.1	3,116	0.04%
2022/01/19	4	123.50	7	124.93	124.00	-3	2,779	-0.11%
2022/01/18	27	124.00	20	124.60	124.00	7	2,688	0.26%
2022/01/17	22	121.02	31.3	121.04	123.00	-9.3	2,488	-0.37%
2022/01/14	15.3	116.14	26.5	115.86	115.50	-11.3	2,303	-0.49%
2022/01/13	25.5	120.08	18	121.86	118.50	7.5	2,211	0.34%
2022/01/12	59	125.20	55	125.90	126.50	4	1,954	0.20%
2022/01/11	6	117.42	15.5	118.61	117.00	-9.5	1,660	-0.57%
2022/01/10	0.4	111.00	3	112.17	115.50	-2.6	1,502	-0.17%
2022/01/07	3	111.83	1	114.50	110.50	2	1,477	0.14%
2022/01/06	2	117.00	0	0.00	116.00	2	1,434	0.14%
2022/01/05	12	116.75	15	117.26	116.50	-3	1,404	-0.22%
2022/01/04	4	117.42	2.1	118.20	118.50	1.9	1,364	0.14%
2022/01/03	0.2	117.00	3	118.33	115.50	-2.8	1,326	-0.21%
2021/12/30	7	116.43	2.4	116.97	115.50	4.7	1,250	0.37%
2021/12/29	3.4	111.90	4	112.88	113.00	-0.6	1,131	-0.06%
2021/12/24	0	0.00	2	108.00	107.50	-2	1,099	-0.18%
2021/12/23	0	0.00	1	108.50	108.50	-1	1,103	-0.09%
2021/12/14	2	105.25	3	105.50	104.00	-1	1,131	-0.09%
2021/12/13	1	106.50	0	0.00	106.50	1	1,126	0.09%
2021/12/10	3	106.50	0	0.00	106.50	3	1,124	0.27%
2021/12/09	0	0.00	1	107.50	107.50	-1	1,127	-0.09%
2021/12/03	1	114.00	0	0.00	113.50	1	1,138	0.09%
2021/12/02	1	112.00	1	118.00	112.50	0	1,148	0.00%
2021/12/01	0	0.00	0.2	113.09	115.00	-0.2	1,114	-0.02%
2021/11/30	5	114.20	5	113.30	113.00	0	1,135	0.00%
2021/11/29	1.2	106.99	3.4	106.67	109.00	-2.2	1,117	-0.19%
2021/11/26	0.4	112.00	2	110.50	111.00	-1.6	1,118	-0.14%
2021/11/25	1	114.50	1	115.00	112.00	0	1,113	0.00%
2021/11/24	1	113.50	0.5	112.50	113.50	0.5	1,108	0.04%
2021/11/23	3.5	114.86	20.6	116.24	113.50	-17	1,115	-1.53%
2021/11/22	20.5	119.26	3	119.83	119.00	17.5	1,105	1.58%
2021/11/19	2.3	116.33	15	115.97	116.00	-12.8	1,039	-1.23%
2021/11/18	0	113.50	1	111.43	112.50	-1	1,031	-0.10%
2021/11/17	4	113.00	3.8	114.73	113.00	0.2	1,067	0.02%
2021/11/16	1.8	114.28	9.2	115.09	116.00	-7.4	1,146	-0.65%
2021/11/15	13.2	113.20	0	0.00	113.50	13.2	1,211	1.09%
2021/11/12	0	0.00	5	105.00	105.00	-5	1,215	-0.41%
2021/11/08	0	0.00	0.3	101.50	100.50	-0.3	1,463	-0.02%
2021/11/05	0.3	101.00	1.2	102.00	102.00	-0.9	1,628	-0.06%
2021/11/03	0.2	100.00	0	0.00	100.50	0.2	1,874	0.01%
2021/11/02	0	0.00	0.1	101.50	99.80	-0.1	1,928	-0.01%
2021/11/01	1.1	102.00	1	102.50	102.00	0.1	1,954	0.01%
2021/10/21	0	0.00	0.1	100.50	101.00	-0.1	2,095	0.00%
2021/10/20	0.1	100.50	0	0.00	101.00	0.1	2,109	0.00%
2021/10/13	5	94.70	0	0.00	94.70	5	2,141	0.23%
2021/10/12	0	0.00	2	98.10	97.90	-2	2,150	-0.09%
2021/10/07	3	99.60	0	0.00	99.60	3	2,225	0.13%
2021/10/06	0	0.00	1	97.00	97.30	-1	2,247	-0.04%
2021/10/05	1	98.90	0	0.00	98.80	1	2,269	0.04%
2021/10/04	0	0.00	1.7	96.90	97.20	-1.7	2,300	-0.07%
2021/10/01	1	97.20	51.1	99.08	96.90	-50.1	2,306	-2.17%
2021/09/29	2	100.50	2	100.50	100.50	0	2,428	0.00%
2021/09/28	4	103.50	4.5	104.42	103.00	-0.5	2,486	-0.02%
2021/09/27	12.1	103.67	2	105.25	106.00	10.1	2,481	0.41%
2021/09/24	2	101.50	1	101.00	100.00	1	2,454	0.04%
2021/09/23	1	101.50	0	0.00	101.00	1	2,456	0.04%
2021/09/17	3	100.10	0	0.00	100.00	3	2,462	0.12%
2021/09/16	0	0.00	0.1	100.50	99.80	-0.1	2,465	0.00%
2021/09/15	1	100.50	0	0.00	99.80	1	2,465	0.04%
2021/09/14	13	100.50	0	0.00	100.50	13	2,471	0.53%
2021/09/13	0	0.00	7	102.50	101.50	-7	2,468	-0.28%
2021/09/10	0	0.00	0.4	103.23	103.00	-0.4	2,470	-0.01%
2021/09/09	2.6	102.65	1	103.00	103.00	1.6	2,480	0.07%
2021/09/08	1.2	100.67	1	102.00	100.50	0.2	2,490	0.01%
2021/09/07	2	105.25	0	0.00	104.00	2	2,463	0.08%
2021/09/06	10	107.20	4.5	108.80	106.00	5.6	2,450	0.23%
2021/09/03	11	109.95	25	110.08	110.00	-14	2,435	-0.57%
2021/09/02	10	114.40	2.5	115.82	113.00	7.6	2,406	0.31%
2021/09/01	20	115.00	1	115.00	116.00	19	2,394	0.79%
2021/08/31	3.1	111.53	3	114.00	111.50	0.1	2,371	0.00%
2021/08/30	5.1	114.00	3	113.50	114.00	2.1	2,371	0.09%
2021/08/27	5	112.50	0	0.00	112.50	5	2,377	0.21%
2021/08/26	0	0.00	6	114.08	113.00	-6	2,381	-0.25%
2021/08/25	6.3	115.68	26	114.08	116.50	-19.8	2,361	-0.84%
2021/08/24	18.1	116.53	14.3	116.32	115.50	3.8	2,341	0.16%
2021/08/23	24.3	116.91	6	116.58	117.50	18.3	2,291	0.80%
2021/08/20	8	114.75	5.4	113.47	114.50	2.6	2,234	0.12%
2021/08/19	4.4	115.59	8.5	115.15	114.00	-4.1	2,112	-0.20%
2021/08/18	4.6	110.15	5	114.50	114.00	-0.4	1,987	-0.02%
2021/08/17	5	104.50	5.2	110.40	104.50	-0.2	1,924	-0.01%
2021/08/16	3.2	110.34	4	108.63	110.50	-0.8	1,896	-0.04%
2021/08/13	2	107.50	3	108.50	106.50	-1	1,845	-0.05%
2021/08/12	5	116.10	7.5	116.41	114.50	-2.5	1,777	-0.14%
2021/08/11	11.5	118.06	1	121.98	119.50	10.4	1,650	0.63%
2021/08/10	2	118.53	8.4	120.55	122.00	-6.3	1,497	-0.42%
2021/08/09	1.4	116.91	4	117.63	117.50	-2.6	1,406	-0.19%
2021/08/06	5	116.50	13.2	115.65	115.00	-8.2	1,287	-0.64%
2021/08/05	4	114.63	3.6	116.14	114.50	0.4	1,258	0.03%
2021/08/04	12.9	113.58	0	0.00	114.50	12.9	1,277	1.01%
2021/08/03	1	112.00	2.1	115.94	110.50	-1.1	1,259	-0.09%
2021/08/02	0.1	107.50	0	0.00	108.00	0.1	1,219	0.01%
2021/07/28	2	104.50	3	106.83	104.50	-1	1,234	-0.08%
2021/07/27	5	114.20	3.3	115.30	110.00	1.7	1,239	0.14%
2021/07/26	1.2	111.07	2	112.00	111.50	-0.8	1,231	-0.07%
2021/07/23	0	0.00	1.1	106.96	106.50	-1.1	1,227	-0.09%
2021/07/22	1.5	106.00	1	106.50	106.50	0.5	1,241	0.04%
2021/07/21	0.1	107.00	0.2	106.08	105.00	-0.1	1,284	-0.01%
2021/07/20	0.2	108.50	1.1	108.89	108.00	-0.9	1,350	-0.07%
2021/07/19	1.2	110.72	0	0.00	110.50	1.2	1,354	0.09%
2021/07/16	1	113.50	105	113.07	113.00	-104	1,365	-7.61%	大賣/鉅額交易
2021/07/15	112	113.04	6	114.58	114.00	106	1,360	7.79%	大買/鉅額交易
2021/07/14	1.1	112.23	1	107.00	112.50	0.1	1,322	0.00%
2021/07/13	3.1	112.15	0	0.00	108.50	3.1	1,356	0.23%
2021/07/12	1.2	112.07	0	0.00	112.50	1.2	1,391	0.08%
2021/07/09	0.2	116.00	0.2	115.50	114.50	-0.1	1,492	-0.01%
2021/07/07	0.1	115.50	1	115.06	115.00	-0.9	1,576	-0.06%
2021/07/06	3	115.17	30.5	116.80	114.00	-27.5	1,626	-1.69%
2021/07/05	34.3	111.47	5	111.50	111.50	29.3	1,555	1.88%
2021/07/02	0.3	101.00	0	0.00	102.00	0.3	1,643	0.02%
2021/06/30	0	104.00	0.5	102.65	101.50	-0.5	1,714	-0.03%
2021/06/29	0.5	103.33	0.2	102.00	103.50	0.2	1,742	0.01%
2021/06/28	0.3	101.76	0	0.00	103.00	0.3	1,801	0.02%
2021/06/24	0	0.00	1.4	100.78	101.00	-1.4	1,818	-0.08%
2021/06/23	0.4	101.00	0	0.00	101.00	0.4	1,822	0.02%
2021/06/21	0.1	99.00	0	0.00	100.00	0.1	1,825	0.00%
2021/06/15	1	98.60	0	0.00	98.60	1	1,884	0.05%
2021/06/09	0	0.00	4	95.80	97.00	-4	1,913	-0.21%
2021/06/08	1	96.70	0.1	96.50	96.30	0.9	1,938	0.05%
2021/06/07	4.1	95.98	1	96.60	96.30	3.1	1,959	0.16%
2021/06/02	0	97.20	0	0.00	95.00	0	1,991	0.00%
2021/05/31	0	0.00	5	93.88	94.00	-5	1,987	-0.25%
2021/05/27	0	0.00	2	91.80	91.90	-2	2,014	-0.10%
2021/05/25	2	92.80	0	0.00	92.20	2	2,110	0.09%
2021/05/21	0.1	87.55	0	0.00	89.10	0.1	2,179	0.00%
2021/05/19	2	87.00	0.2	88.00	86.70	1.8	2,216	0.08%
2021/05/17	0.2	84.60	0	0.00	81.30	0.2	2,223	0.01%
2021/05/14	1	87.90	0	0.00	86.90	1	2,203	0.05%
2021/05/13	1	84.80	0	0.00	86.40	1	2,191	0.05%
2021/05/12	6	90.53	0.3	88.48	87.00	5.7	2,169	0.26%
2021/05/11	0	0.00	1	98.50	94.70	-1	2,145	-0.05%
2021/05/10	0	0.00	0.2	102.58	100.00	-0.2	2,147	-0.01%
2021/05/07	0	104.00	0.6	105.69	106.00	-0.6	2,137	-0.03%
2021/05/06	0.7	101.08	0	0.00	102.00	0.7	2,139	0.03%
2021/05/05	0	0.00	0	105.50	102.00	0	2,146	0.00%
2021/05/04	1	102.51	1	102.50	105.00	0	2,165	0.00%
2021/05/03	7	109.00	4	109.50	106.00	3	2,165	0.14%
2021/04/29	2	111.75	0	0.00	112.50	2	2,221	0.09%
2021/04/28	7	113.21	14	114.29	113.00	-7	2,283	-0.31%
2021/04/27	1	115.00	20	116.75	115.50	-19	2,380	-0.80%
2021/04/26	31	120.87	12	118.42	121.00	19	2,418	0.79%
2021/04/23	0	109.00	4	108.88	110.00	-4	2,373	-0.17%
2021/04/22	13	109.81	7	115.00	107.50	6	2,374	0.25%
2021/04/20	10	113.00	0.2	115.00	114.00	9.8	2,364	0.42%
2021/04/19	14.2	112.82	13	113.88	110.00	1.2	2,352	0.05%
2021/04/16	5	116.00	0	0.00	116.00	5	2,332	0.21%
2021/04/14	8.1	123.29	11.2	119.02	122.50	-3.1	2,287	-0.14%
2021/04/13	1.2	120.68	6	118.42	120.00	-4.8	2,202	-0.22%
2021/04/12	6	123.00	3	123.00	122.00	3	2,161	0.14%
2021/04/09	8	122.11	12	117.75	118.00	-4	2,115	-0.19%
2021/04/08	9	114.89	11	115.36	116.00	-2	2,042	-0.10%
2021/04/07	21	114.00	22.4	112.33	115.00	-1.4	2,006	-0.07%
2021/04/06	0	109.50	2.2	110.18	112.00	-2.2	1,862	-0.12%
2021/04/01	3.4	100.92	3.3	101.47	102.00	0.1	1,818	0.01%
2021/03/31	5	100.00	1	100.49	99.70	4	1,812	0.22%
2021/03/30	16	98.79	4	98.53	98.80	12	1,781	0.67%
2021/03/29	1	95.60	32	94.99	96.80	-31	1,726	-1.80%
2021/03/26	1	93.60	1	93.70	93.60	0	1,722	0.00%
2021/03/25	0.1	92.90	0	0.00	92.20	0.1	1,733	0.01%
2021/03/24	0.1	92.60	0	0.00	92.60	0.1	1,746	0.01%
2021/03/23	1	93.20	0	0.00	92.40	1	1,796	0.06%
2021/03/22	1	96.20	0	94.00	93.80	1	1,808	0.05%
2021/03/19	0	0.00	11	97.01	96.60	-11	1,841	-0.60%
2021/03/18	0	0.00	15	96.10	96.80	-15	1,891	-0.79%
2021/03/17	38	97.14	1.4	96.57	95.40	36.6	2,242	1.63%
2021/03/16	2.3	95.63	2	96.35	95.40	0.3	2,427	0.01%
2021/03/15	1	94.50	2	94.95	95.80	-1	2,433	-0.04%
2021/03/12	9	94.97	12	95.67	95.00	-3	2,430	-0.12%
2021/03/11	15	95.17	5	95.08	95.00	10	2,434	0.41%
2021/03/10	16	93.68	11	94.40	93.70	5	2,423	0.21%
2021/03/09	0	92.70	9	92.94	93.40	-9	2,423	-0.37%
2021/03/08	6	92.08	8	94.14	91.20	-2	2,462	-0.08%
2021/03/04	1	90.40	3	91.27	90.60	-2	2,505	-0.08%
2021/03/02	4	89.45	4	93.00	89.20	0	2,501	0.00%
2021/02/25	1	93.30	3	93.27	91.00	-2	2,506	-0.08%
2021/02/24	0	0.00	20	91.17	90.10	-20	2,444	-0.82%
2021/02/23	0	90.60	0.3	91.90	91.90	-0.3	2,443	-0.01%
2021/02/22	1	92.00	0	0.00	92.00	1	2,431	0.04%
2021/02/19	5	88.80	6	89.73	88.80	-1	2,393	-0.04%
2021/02/18	5	87.78	5	87.00	87.90	0	2,407	0.00%
2021/02/17	6.3	87.00	0	0.00	87.00	6.3	2,426	0.26%
2021/02/05	0	0.00	1	83.50	82.90	-1	2,434	-0.04%
2021/02/03	2	83.80	0	0.00	83.50	2	2,748	0.07%
2021/02/02	0	0.00	5	83.76	83.90	-5	2,768	-0.18%
2021/02/01	6	84.20	0	0.00	83.30	6	2,807	0.21%
2021/01/29	4	83.28	1	84.60	83.10	3	2,821	0.11%
2021/01/28	4	83.23	0	0.00	83.00	4	2,806	0.14%
2021/01/26	7	83.41	0	0.00	83.10	7	2,818	0.25%
2021/01/25	2	84.10	10	83.60	84.00	-8	2,840	-0.28%
2021/01/22	0	0.00	32	85.87	86.60	-32	3,000	-1.07%
2021/01/21	26.1	87.94	37	88.68	87.40	-10.9	3,007	-0.36%
2021/01/20	13	88.26	18	89.09	86.80	-5	2,966	-0.17%
2021/01/19	24.8	89.96	10.5	90.10	87.00	14.3	3,024	0.47%
2021/01/18	15.7	86.96	8	88.78	88.80	7.7	2,938	0.26%
2021/01/13	7	83.39	5	83.40	83.00	2	3,355	0.06%
2021/01/12	1	83.30	0	0.00	81.30	1	3,477	0.03%
2021/01/11	0	0.00	2	83.65	83.50	-2	3,462	-0.06%
2021/01/08	1	86.00	2	85.40	83.60	-1	3,456	-0.03%
2021/01/06	0	0.00	1	83.00	82.40	-1	3,420	-0.03%
2021/01/04	12	82.92	5	82.00	82.80	7	3,379	0.21%
2020/12/31	4	80.93	0	0.00	81.00	4	3,374	0.12%
2020/12/29	2	79.60	2	79.80	79.30	0	3,369	0.00%
2020/12/28	3	79.90	0	0.00	80.00	3	3,361	0.09%
2020/12/25	5	80.24	0	0.00	80.50	5	3,349	0.15%
2020/12/24	0	0.00	1	79.00	78.70	-1	3,326	-0.03%
2020/12/23	0	0.00	2	77.90	77.90	-2	3,323	-0.06%
2020/12/22	2	78.85	0	0.00	77.80	2	3,322	0.06%
2020/12/21	2	78.80	2	79.20	79.00	0	3,323	0.00%
2020/12/18	7	80.21	0	0.00	79.70	7	3,305	0.21%
2020/12/17	4	80.13	0	0.00	79.70	4	3,288	0.12%
2020/12/16	2	82.30	0	0.00	82.00	2	3,234	0.06%
2020/12/15	5	84.48	1.2	84.42	82.00	3.8	3,209	0.12%
2020/12/14	3.2	85.70	4	86.35	86.70	-0.8	3,161	-0.02%
2020/12/11	19	87.79	77	91.29	83.60	-58	3,099	-1.87%
2020/12/10	56	89.26	8	86.30	89.40	48	2,732	1.76%
2020/12/08	1	79.70	0	0.00	79.80	1	2,477	0.04%
2020/12/07	3	79.27	20	79.30	79.20	-17	2,475	-0.69%
2020/12/04	0	0.00	84	80.95	80.80	-84	2,460	-3.41%
2020/12/03	17	83.08	5	82.44	81.90	12	2,450	0.49%
2020/12/02	74	83.51	86.3	83.21	82.40	-12.3	2,440	-0.50%
2020/12/01	124.3	81.90	32	84.36	83.60	92.3	2,391	3.86%	大買/
2020/11/30	28	80.96	10	80.00	79.90	18	2,332	0.77%
2020/11/27	1	80.60	0	0.00	79.70	1	2,349	0.04%
2020/11/26	1	80.50	0	0.00	80.20	1	2,359	0.04%
2020/11/25	1	79.60	0	0.00	80.00	1	2,413	0.04%
2020/11/24	1	80.00	0	0.00	79.40	1	2,451	0.04%
2020/11/19	6	81.37	6	80.93	80.60	0	2,660	0.00%
2020/11/17	0	0.00	1	80.90	81.30	-1	2,958	-0.03%
2020/11/12	21	81.81	0	0.00	79.00	21	3,283	0.64%
2020/11/11	2	82.20	0	0.00	80.40	2	3,232	0.06%
2020/11/10	0	0.00	10	80.30	79.10	-10	3,024	-0.33%
2020/11/09	10	80.80	1	79.60	81.30	9	3,002	0.30%
2020/11/06	1	81.30	2	80.35	78.80	-1	2,970	-0.03%
2020/11/04	2	79.20	0	0.00	79.50	2	2,929	0.07%
2020/11/03	0	0.00	1	77.60	77.60	-1	2,912	-0.03%
2020/10/30	4	82.60	4	82.68	79.10	0	3,022	0.00%
2020/10/27	0	0.00	4	82.10	79.60	-4	2,771	-0.14%
2020/10/26	0	0.00	15	79.76	79.10	-15	2,631	-0.57%
2020/10/23	3	79.93	1	79.70	79.50	2	2,610	0.08%
2020/10/22	1	79.00	0	0.00	79.40	1	2,577	0.04%
2020/10/21	7	80.43	16	79.49	78.20	-9	2,478	-0.36%
2020/10/20	0	0.00	6	77.25	78.20	-6	2,116	-0.28%
2020/10/16	2	70.30	40	70.50	70.10	-38	2,042	-1.86%
2020/10/15	0	0.00	2	72.85	72.20	-2	2,044	-0.10%
2020/10/14	0	0.00	10	71.81	71.30	-10	2,047	-0.49%
2020/10/13	1	72.10	1	72.20	72.10	0	2,074	0.00%
2020/10/12	2	71.75	0	0.00	70.90	2	2,084	0.10%
2020/10/08	0	0.00	74	72.85	72.50	-74	2,154	-3.43%
2020/10/07	0	0.00	2	70.90	71.30	-2	2,146	-0.09%
2020/10/06	126	69.13	1	69.00	69.70	125	2,165	5.77%	大買/鉅額交易
2020/09/25	1	67.10	0	0.00	64.50	1	2,551	0.04%
2020/09/24	2	66.75	0	0.00	67.00	2	2,627	0.08%
2020/09/22	0	0.00	1	70.20	69.90	-1	2,708	-0.04%
2020/09/17	0	0.00	15.2	71.02	70.40	-15.2	2,705	-0.56%
2020/09/15	0	0.00	1	71.20	71.30	-1	2,703	-0.04%
2020/09/11	0	0.00	4	69.70	69.30	-4	2,700	-0.15%
2020/09/10	2	70.80	1	70.70	70.30	1	2,696	0.04%
2020/09/07	5	70.00	0	0.00	69.90	5	2,692	0.19%
2020/09/03	0	0.00	1	72.80	72.10	-1	2,694	-0.04%
2020/09/01	0	0.00	2	73.40	71.60	-2	2,717	-0.07%
2020/08/31	7	73.19	2	72.00	72.80	5	2,706	0.18%
2020/08/28	4	76.83	1	76.60	76.10	3	2,655	0.11%
2020/08/27	0	0.00	5	80.04	78.30	-5	2,618	-0.19%
2020/08/26	0	0.00	1	80.00	78.20	-1	2,522	-0.04%
2020/08/25	6	78.53	0	0.00	78.60	6	2,452	0.24%
2020/08/24	5	79.34	48.1	78.14	79.50	-43.1	2,386	-1.81%
2020/08/21	33	74.90	3	74.17	75.10	30	2,204	1.36%
2020/08/20	11	74.33	16	77.55	68.30	-5	2,101	-0.24%
2020/08/19	60	75.30	64	73.94	75.30	-4	1,871	-0.21%
2020/08/17	0	0.00	1	67.90	68.30	-1	1,675	-0.06%
2020/08/14	0	0.00	3	67.97	67.60	-3	1,666	-0.18%
2020/08/13	0	0.00	2	63.90	63.90	-2	1,621	-0.12%
2020/08/12	1	63.10	7	64.03	63.10	-6	1,626	-0.37%
2020/08/11	0	0.00	1	66.00	64.90	-1	1,627	-0.06%
2020/08/10	0	0.00	7	66.10	65.80	-7	1,632	-0.43%
2020/08/07	1	67.00	0	0.00	66.90	1	1,637	0.06%
2020/08/06	3	69.30	0	0.00	66.90	3	1,656	0.18%
2020/08/05	104	73.07	101	69.26	69.10	3	1,636	0.18%	大買/大賣/
2020/07/31	1	66.00	0	0.00	65.90	1	1,544	0.06%
2020/07/29	2	65.10	0	0.00	65.00	2	1,578	0.13%
2020/07/28	11	68.68	2	67.45	65.50	9	1,589	0.57%
2020/07/27	0	0.00	2	69.40	67.70	-2	1,597	-0.13%
2020/07/24	4	69.05	1	70.70	68.00	3	1,615	0.19%
2020/07/23	3	69.00	6	68.63	71.50	-3	1,630	-0.18%
2020/07/22	2	67.85	2	68.40	67.80	0	1,603	0.00%
2020/07/21	2	69.10	0	0.00	68.00	2	1,610	0.12%
2020/07/20	0	0.00	1	65.70	67.70	-1	1,631	-0.06%
2020/07/17	5	69.76	0	0.00	66.50	5	1,649	0.30%
2020/07/15	6	72.00	56	70.36	68.80	-50	1,650	-3.03%
2020/07/14	0	0.00	13	70.28	70.20	-13	1,636	-0.79%
2020/07/13	62	70.66	3	70.27	71.50	59	1,650	3.57%
2020/07/10	27	72.31	15	71.06	71.00	12	1,639	0.73%
2020/07/09	19	78.14	2	78.30	75.60	17	1,607	1.06%
2020/07/08	5	69.82	5	70.50	72.00	0	1,478	0.00%
2020/07/07	1	74.60	5	71.32	69.50	-4	1,454	-0.28%
2020/07/06	7	70.27	7	70.57	71.10	0	1,423	0.00%
2020/07/03	5	69.98	54	70.22	70.10	-49	1,401	-3.50%
2020/07/02	50	66.88	0	0.00	67.10	50	1,339	3.73%
2020/07/01	2	61.80	1	62.40	61.00	1	1,285	0.08%
2020/06/22	1	58.90	0	0.00	58.70	1	1,291	0.08%
2020/06/19	1	59.70	0	0.00	59.30	1	1,294	0.08%
2020/06/17	0	0.00	1	60.00	59.40	-1	1,300	-0.08%
2020/06/12	2	57.85	0	0.00	59.00	2	1,332	0.15%
2020/06/09	0	0.00	3	63.80	61.60	-3	1,366	-0.22%
2020/06/08	2	65.90	1	65.20	64.80	1	1,375	0.07%
2020/05/29	0	0.00	115	59.50	59.30	-115	1,301	-8.83%	大賣/鉅額交易
2020/05/28	6	61.65	0	0.00	60.70	6	1,304	0.46%
2020/05/27	52	63.19	3	63.23	63.00	49	1,302	3.76%
2020/05/25	62	60.60	0	0.00	60.20	62	1,303	4.76%
2020/05/20	0	0.00	1	59.70	59.50	-1	1,318	-0.08%
2020/05/19	1	59.00	12	58.90	58.70	-11	1,337	-0.82%
2020/05/13	0	0.00	1	60.50	60.50	-1	1,325	-0.08%
2020/05/11	0	0.00	3	62.83	62.90	-3	1,341	-0.22%
2020/05/08	3	64.07	2	63.85	63.70	1	1,334	0.07%
2020/05/07	1	63.10	0	0.00	62.50	1	1,314	0.08%
2020/05/06	1	62.80	0	0.00	62.00	1	1,312	0.08%
2020/05/05	0	0.00	1	62.50	62.10	-1	1,303	-0.08%
2020/05/04	0	0.00	3	60.20	60.90	-3	1,310	-0.23%
2020/04/30	1	60.40	1	61.00	60.30	0	1,307	0.00%
2020/04/29	2	60.50	2	60.75	60.00	0	1,317	0.00%
2020/04/28	1	59.00	7	59.80	60.50	-6	1,312	-0.46%
2020/04/24	4	55.98	5	56.30	55.50	-1	1,306	-0.08%
2020/04/22	2	55.05	1	55.50	55.30	1	1,342	0.07%
2020/04/21	8	54.75	0	0.00	52.70	8	1,329	0.60%
2020/04/20	3	54.70	10	56.09	56.30	-7	1,338	-0.52%
2020/04/17	5	55.38	102	55.55	54.40	-97	1,354	-7.16%	大賣/
2020/04/16	31	52.85	2	53.05	52.90	29	1,291	2.24%
2020/04/15	1	51.40	2	50.95	50.90	-1	1,269	-0.08%
2020/04/14	0	0.00	1	51.40	51.40	-1	1,263	-0.08%
2020/04/13	25	51.35	5	50.00	51.30	20	1,254	1.59%
2020/04/10	57	49.62	0	0.00	49.70	57	1,209	4.71%
2020/04/09	0	0.00	8	49.95	49.10	-8	1,212	-0.66%
2020/04/08	2	47.70	2	49.75	50.30	0	1,197	0.00%
2020/04/07	0	0.00	8	46.08	46.10	-8	1,178	-0.68%
2020/04/06	10	44.88	1	45.00	45.25	9	1,169	0.77%
2020/03/31	1	42.10	0	0.00	41.90	1	1,198	0.08%
2020/03/30	1	41.80	1	42.50	42.40	0	1,211	0.00%
2020/03/26	6	43.94	0	0.00	44.20	6	1,223	0.49%
2020/03/25	3	44.40	4	44.30	42.75	-1	1,232	-0.08%
2020/03/24	0	0.00	1	42.40	42.20	-1	1,262	-0.08%
2020/03/20	0	0.00	1	42.90	42.20	-1	1,391	-0.07%
2020/03/16	0	0.00	2	45.30	42.40	-2	1,651	-0.12%
2020/03/13	18	45.50	6	44.58	46.20	12	1,667	0.72%
2020/03/12	0	0.00	2	50.00	49.35	-2	1,662	-0.12%
2020/03/11	1	56.40	1	56.40	54.80	0	1,647	0.00%
2020/03/10	0	0.00	35	55.63	56.30	-35	1,755	-1.99%
2020/03/09	1	57.50	0	0.00	57.50	1	1,763	0.06%
2020/03/02	0	0.00	6	58.63	58.50	-6	2,020	-0.30%
2020/02/27	1	63.70	1	62.70	60.80	0	2,151	0.00%
2020/02/26	2	65.70	62	65.12	65.00	-60	2,328	-2.58%
2020/02/25	2	66.65	0	0.00	66.20	2	2,348	0.09%
2020/02/24	2	68.00	0	0.00	67.40	2	2,389	0.08%
2020/02/21	1	68.80	0	0.00	68.30	1	2,391	0.04%
2020/02/19	0.3	69.50	0	0.00	69.30	0.3	2,400	0.01%
2020/02/18	1	69.90	1	69.40	69.50	0	2,454	0.00%
2020/02/13	1	70.00	0	0.00	69.40	1	2,582	0.04%
2020/02/12	1	71.00	2	72.00	71.00	-1	2,573	-0.04%
2020/02/10	0	0.00	5	69.00	68.70	-5	2,589	-0.19%
2020/02/07	6	70.42	0	0.00	69.10	6	2,603	0.23%
2020/02/06	0	0.00	1	70.80	71.00	-1	2,618	-0.04%
2020/02/05	1	70.00	2	70.90	69.70	-1	2,631	-0.04%
2020/02/04	2	68.50	2	67.90	67.90	0	2,624	0.00%
2020/02/03	2	66.50	0	0.00	66.90	2	2,682	0.07%
2020/01/31	132	69.33	7	70.06	69.60	125	2,672	4.68%	大買/鉅額交易
2020/01/30	93	71.00	26	70.40	70.40	67	2,691	2.49%
2020/01/20	43	78.38	0	0.00	78.20	43	2,711	1.59%
2020/01/17	23	81.17	14	82.10	80.50	9	2,838	0.32%
2020/01/16	1	79.20	21	80.07	80.00	-20	2,813	-0.71%
2020/01/15	6	79.70	36	80.01	78.60	-30	2,893	-1.04%
2020/01/14	11	79.60	63	79.06	79.80	-52	2,920	-1.78%
2020/01/13	6	78.63	49	74.50	78.60	-43	3,150	-1.36%
2020/01/09	0	0.00	54	73.02	74.50	-54	3,221	-1.68%
2020/01/08	3	72.67	1	73.90	72.10	2	3,231	0.06%
2020/01/07	4	74.43	53	74.87	74.00	-49	3,249	-1.51%
2020/01/06	1	76.50	0	0.00	76.60	1	3,242	0.03%
2020/01/03	6	78.27	18	78.68	77.60	-12	3,248	-0.37%
2020/01/02	13	78.05	75	78.54	78.50	-62	3,242	-1.91%
2019/12/31	20	77.51	3	76.00	77.50	17	3,238	0.52%
2019/12/30	10	77.48	16	78.64	75.50	-6	3,228	-0.19%
2019/12/27	6	77.67	88	78.28	78.00	-82	3,219	-2.55%
2019/12/26	0	0.00	30	79.00	78.10	-30	3,228	-0.93%
2019/12/25	10	80.25	114	80.64	80.50	-104	3,218	-3.23%	大賣/鉅額交易
2019/12/24	11	82.27	23	81.04	80.50	-12	3,258	-0.37%
2019/12/23	18	82.60	1	83.10	82.30	17	3,360	0.51%
2019/12/20	10	83.65	47	83.85	82.80	-37	3,345	-1.11%
2019/12/19	6	83.67	6	84.58	83.50	0	3,337	0.00%
2019/12/18	57	84.15	41	83.78	85.00	16	3,309	0.48%
2019/12/17	73	84.03	35	84.51	84.30	38	3,248	1.17%
2019/12/16	23	82.34	16	83.59	84.60	7	3,238	0.22%
2019/12/13	100	82.73	6	82.83	81.50	94	3,190	2.95%
2019/12/12	27	82.43	42	82.71	83.30	-15	3,109	-0.48%
2019/12/11	56	79.04	6	79.15	79.10	50	2,974	1.68%
2019/12/10	53	79.62	13	80.33	79.40	40	2,954	1.35%
2019/12/09	16	79.81	0	0.00	79.10	16	2,921	0.55%
2019/12/06	22	81.18	50	81.00	80.80	-28	2,903	-0.96%
2019/12/05	17	83.55	20	83.45	80.80	-3	2,915	-0.10%
2019/12/04	2	79.50	7	79.34	81.40	-5	2,810	-0.18%
2019/12/03	5	80.84	53	81.53	79.30	-48	2,795	-1.72%
2019/12/02	0	0.00	2	77.50	79.00	-2	2,718	-0.07%
2019/11/29	11	79.36	11	79.64	78.00	0	2,697	0.00%
2019/11/28	18	80.75	2	81.50	81.50	16	2,642	0.61%
2019/11/27	41	81.38	0	0.00	82.00	41	2,686	1.53%
2019/11/26	53	83.01	42	82.88	81.30	11	2,830	0.39%
2019/11/25	59	79.65	37	76.22	79.00	22	2,708	0.81%
2019/11/22	5	74.60	0	0.00	74.40	5	2,605	0.19%
2019/11/21	1	74.00	94	74.02	74.50	-93	2,630	-3.54%
2019/11/20	7	71.96	1	71.30	71.30	6	2,629	0.23%
2019/11/19	1	73.00	1	72.00	72.00	0	2,718	0.00%
2019/11/15	3	74.37	93	74.25	74.50	-90	2,895	-3.11%
2019/11/14	46	72.70	66	73.17	73.00	-20	2,866	-0.70%
2019/11/13	8	72.51	8	72.36	72.30	0	2,822	0.00%
2019/11/11	1	68.60	4	68.00	67.60	-3	2,767	-0.11%
2019/11/08	0	0.00	2	68.65	69.50	-2	2,758	-0.07%
2019/11/07	4	70.10	8	69.50	69.30	-4	2,725	-0.15%
2019/11/06	9	71.32	1	71.20	70.50	8	2,709	0.30%
2019/11/05	1	70.70	76	71.75	70.70	-75	2,690	-2.79%
2019/11/04	6	71.98	1	71.70	71.70	5	2,666	0.19%
2019/11/01	0	0.00	2	72.00	71.50	-2	2,646	-0.08%
2019/10/31	20	73.72	3	73.90	72.40	17	2,626	0.65%
2019/10/30	1	70.80	0	0.00	71.90	1	2,553	0.04%
2019/10/29	3	72.30	1	70.80	70.80	2	2,530	0.08%
2019/10/28	2	72.20	2	72.60	72.10	0	2,491	0.00%
2019/10/25	55	71.95	11	72.45	70.90	44	2,457	1.79%
2019/10/23	6	71.77	8	71.30	69.70	-2	2,281	-0.09%
2019/10/22	9	67.99	5	67.60	68.40	4	2,180	0.18%
2019/10/21	78	68.78	7	71.37	68.10	71	2,134	3.33%
2019/10/18	27	66.99	62	67.55	67.10	-35	1,872	-1.87%
2019/10/17	0	0.00	31	63.57	63.70	-31	1,766	-1.76%
2019/10/16	1	63.20	0	0.00	62.80	1	1,756	0.06%
2019/10/15	0	0.00	103	63.48	64.00	-103	1,735	-5.93%	大賣/鉅額交易
2019/10/14	7	60.43	1	62.10	62.10	6	1,708	0.35%
2019/10/09	0	0.00	1	61.90	61.70	-1	1,697	-0.06%
2019/10/08	1	61.90	0	0.00	61.90	1	1,690	0.06%
2019/10/07	2	63.00	2	63.60	63.00	0	1,689	0.00%
2019/10/03	0	0.00	1	63.50	63.30	-1	1,701	-0.06%
2019/10/02	0	0.00	2	63.60	64.00	-2	1,693	-0.12%
2019/09/27	2	62.85	2	62.80	62.20	0	1,644	0.00%
2019/09/26	94	62.17	9	64.36	64.00	85	1,588	5.35%
2019/09/25	0	0.00	4	58.50	59.30	-4	1,465	-0.27%
2019/09/23	0	0.00	4	60.30	59.50	-4	1,451	-0.28%
2019/09/20	6	60.83	1	60.80	60.80	5	1,440	0.35%
2019/09/19	67	59.67	6	60.78	59.80	61	1,413	4.31%
2019/09/18	1	57.50	0	0.00	56.80	1	1,368	0.07%
2019/09/17	3	55.87	3	57.30	58.10	0	1,356	0.00%
2019/09/09	95	59.56	70	58.91	59.50	25	1,307	1.91%
2019/09/05	0	0.00	2	62.40	62.30	-2	1,257	-0.16%
2019/09/02	26	62.19	2	63.50	63.00	24	1,201	2.00%
2019/08/30	13	61.90	14	62.95	61.70	-1	1,162	-0.09%
2019/08/29	102	68.36	61	66.94	64.00	41	1,091	3.76%	大買/
2019/08/28	54	65.52	26	65.42	66.60	28	903	3.10%
2019/08/27	159	66.31	2	67.20	66.50	157	872	18.00%	大買/鉅額交易
2019/08/26	2	66.40	40	66.01	63.00	-38	774	-4.91%
2019/08/23	42	68.34	21	68.54	68.50	21	721	2.91%
2019/08/22	88	68.16	32	67.93	67.40	56	667	8.39%
2019/08/21	43	67.59	39	66.64	67.50	4	565	0.71%
2019/08/20	47	64.60	175	63.57	65.70	-128	416	-30.75%	大賣/鉅額交易
2019/08/19	150	59.80	0	0.00	59.80	150	340	44.05%	大買/鉅額交易
2019/08/15	0	0.00	20	54.77	56.00	-20	295	-6.77%
2019/08/14	20	55.90	0	0.00	55.90	20	266	7.50%
2019/07/12	0	0.00	1	52.80	51.50	-1	246	-0.41%
2019/07/09	0	0.00	2	52.10	51.50	-2	265	-0.75%
2019/07/08	0	0.00	1	50.10	50.60	-1	249	-0.40%
2019/07/02	1	50.00	0	0.00	49.90	1	293	0.34%
2019/06/28	0	0.00	1	49.70	49.70	-1	296	-0.34%
2019/06/24	1	49.55	0	0.00	49.75	1	331	0.30%
2019/06/05	0	0.00	2	49.03	48.95	-2	473	-0.42%
2019/05/30	1	49.80	1	50.50	50.00	0	482	0.00%
2019/05/28	1	49.35	0	0.00	49.45	1	479	0.21%
2019/05/24	0	0.00	1	50.70	50.00	-1	484	-0.21%
2019/05/17	1	48.40	0	0.00	48.40	1	494	0.20%
2019/05/09	0	0.00	92	52.43	50.90	-92	540	-17.01%
2019/05/08	1	56.80	0	0.00	55.50	1	522	0.19%
2019/05/06	0	0.00	4	57.90	57.60	-4	534	-0.75%
2019/05/03	3	59.50	0	0.00	59.30	3	532	0.56%
2019/04/30	0	0.00	20	59.30	59.50	-20	553	-3.61%
2019/04/29	0	0.00	1	59.70	59.70	-1	552	-0.18%
2019/04/26	2	60.50	5	60.00	60.30	-3	559	-0.54%
2019/04/22	0	0.00	1	62.70	62.70	-1	608	-0.16%
2019/04/19	0	0.00	23	61.36	61.60	-23	615	-3.73%
2019/04/18	1	61.30	8	61.41	61.50	-7	635	-1.10%
2019/04/17	0	0.00	5	61.76	61.50	-5	664	-0.75%
2019/04/16	5	62.06	0	0.00	61.80	5	751	0.67%
2019/04/15	35	63.82	6	63.32	63.60	29	778	3.73%
2019/04/12	1	60.80	15	60.83	60.70	-14	762	-1.84%
2019/04/11	23	61.03	1	60.60	60.60	22	759	2.90%
2019/04/09	2	60.55	3	61.90	61.90	-1	776	-0.13%
2019/04/08	5	61.80	2	61.95	60.10	3	766	0.39%
2019/04/03	5	62.86	3	63.40	63.60	2	744	0.27%
2019/04/02	11	62.82	5	62.40	62.80	6	748	0.80%
2019/03/28	8	63.53	42	63.05	63.00	-34	761	-4.46%
2019/03/27	1	65.40	6	64.93	64.60	-5	760	-0.66%
2019/03/26	2	63.20	10	63.10	63.30	-8	764	-1.05%
2019/03/25	7	63.43	45	63.05	62.60	-38	778	-4.88%
2019/03/22	11	66.87	2	66.40	66.40	9	784	1.15%
2019/03/21	10	67.10	12	67.48	67.00	-2	790	-0.25%
2019/03/20	121	67.37	8	66.84	67.30	113	795	14.21%	大買/鉅額交易
2019/03/14	2	62.00	2	61.00	60.80	0	748	0.00%
2019/03/11	0	61.90	0	0.00	61.90	0	791	0.00%
2019/03/08	0	0.00	1	61.50	62.50	-1	795	-0.13%
2019/03/07	3	61.23	0	0.00	60.50	3	791	0.38%
2019/03/05	0	0.00	5	62.96	62.10	-5	793	-0.63%
2019/03/04	0	0.00	1	61.60	62.90	-1	794	-0.13%
2019/02/26	10	62.00	9	62.58	62.10	1	793	0.13%
2019/02/25	0	0.00	4	62.80	62.80	-4	791	-0.51%
2019/02/20	1	64.00	2	63.55	63.10	-1	787	-0.13%
2019/02/19	1	64.10	0	0.00	63.80	1	785	0.13%
2019/02/18	1	64.10	0	0.00	64.20	1	781	0.13%
2019/02/15	1	65.00	8	65.36	64.80	-7	776	-0.90%
2019/02/14	0	0.00	2	64.70	64.40	-2	763	-0.26%
2019/02/13	6	64.40	2	63.90	64.30	4	753	0.53%
2019/02/12	1	61.90	0	0.00	62.20	1	726	0.14%
2019/01/28	13	59.83	5	59.78	59.30	8	709	1.13%
2019/01/23	42	61.42	6	61.18	61.90	36	685	5.25%
2019/01/22	9	64.43	0	0.00	64.20	9	666	1.35%
2019/01/18	12	65.55	0	0.00	64.80	12	655	1.83%
2019/01/17	1	67.10	1	69.90	66.20	0	644	0.00%
2019/01/16	1	66.30	1	66.50	67.10	0	614	0.00%
2019/01/15	4	66.93	4	66.90	66.70	0	607	0.00%
2019/01/14	4	67.98	3	67.83	67.20	1	600	0.17%
2019/01/11	0	0.00	4	67.50	68.00	-4	580	-0.69%
2019/01/10	2	67.15	1	67.00	67.80	1	566	0.18%
2019/01/09	0	0.00	8	67.71	68.30	-8	542	-1.47%
2019/01/08	8	67.49	31	67.35	67.80	-23	512	-4.49%
2019/01/07	23	62.72	0	0.00	63.50	23	419	5.49%
2019/01/03	6	61.83	2	62.05	62.00	4	378	1.06%
2019/01/02	4	62.80	4	62.23	61.00	0	373	0.00%
2018/12/26	0	0.00	19	59.46	58.00	-19	345	-5.50%
2018/12/25	20	59.60	30	59.23	59.20	-10	340	-2.94%
2018/12/24	32	61.51	2	61.45	60.90	30	334	8.97%
2018/12/20	6	59.03	26	59.33	57.80	-20	308	-6.49%
2018/12/19	14	57.99	1	57.70	58.00	13	294	4.41%
2018/12/18	11	59.56	2	59.40	58.50	9	280	3.21%
2018/12/17	8	63.60	0	0.00	62.10	8	263	3.03%
2018/12/14	2	62.25	0	0.00	62.10	2	247	0.81%
2018/12/13	9	61.87	8	62.53	61.30	1	231	0.43%
2018/12/12	19	59.03	1	60.20	60.00	18	200	9.00%
2018/12/11	5	57.62	1	57.80	58.60	4	187	2.13%
2018/12/05	2	58.30	0	0.00	58.40	2	160	1.25%
2018/10/05	1	47.40	2	46.93	45.05	-1	223	-0.45%
2018/10/02	1	48.60	1	48.30	48.60	0	230	0.00%
2018/09/13	0	0.00	62	44.53	45.00	-62	270	-22.95%
2018/09/10	0	0.00	26	45.63	45.20	-26	269	-9.66%
2018/08/29	2	53.90	0	0.00	53.90	2	288	0.69%
2018/08/28	0	0.00	30	53.37	53.70	-30	296	-10.13%
2018/08/27	0	0.00	30	53.00	53.00	-30	298	-10.05%
2018/08/20	1	55.00	1	55.00	54.90	0	311	0.00%
2018/08/16	0	0.00	1	56.10	56.30	-1	319	-0.31%
2018/08/13	0	0.00	21	57.35	57.30	-21	336	-6.23%
2018/08/09	2	63.00	0	0.00	62.90	2	331	0.60%
2018/08/07	3	63.43	0	0.00	63.40	3	336	0.89%
2018/08/06	4	63.40	0	0.00	63.80	4	346	1.16%
2018/08/03	0	0.00	2	63.90	63.70	-2	351	-0.57%
2018/08/01	5	62.76	0	0.00	64.20	5	398	1.26%
2018/07/31	3	62.97	0	0.00	62.90	3	397	0.76%
2018/07/30	4	63.15	0	0.00	63.20	4	399	1.00%
2018/07/24	1	65.00	1	64.90	64.50	0	409	0.00%
2018/07/19	0	0.00	5	65.36	65.00	-5	416	-1.20%
2018/07/18	1	64.60	6	64.80	64.30	-5	422	-1.18%
2018/07/17	0	0.00	1	64.70	63.90	-1	427	-0.23%
2018/07/13	1	65.00	3	63.17	65.70	-2	419	-0.48%
2018/07/11	2	58.70	0	0.00	58.90	2	403	0.50%
2018/07/10	9	60.03	0	0.00	59.50	9	403	2.23%
2018/07/09	1	60.10	0	0.00	60.00	1	408	0.24%
2018/07/06	0	0.00	1	60.70	60.60	-1	409	-0.24%
2018/06/22	2	67.50	0	0.00	67.60	2	452	0.44%
2018/06/19	5	69.44	0	0.00	69.10	5	483	1.03%
2018/06/15	1	71.50	1	70.40	70.50	0	499	0.00%
2018/06/11	4	70.70	4	70.30	70.20	0	511	0.00%
2018/06/07	1	71.60	11	72.99	71.60	-10	527	-1.89%
2018/06/06	0	0.00	2	72.00	72.40	-2	552	-0.36%
2018/06/05	0	0.00	2	70.60	71.10	-2	574	-0.35%
2018/06/04	0	0.00	22	70.67	70.30	-22	609	-3.61%
2018/05/30	2	70.50	0	0.00	69.90	2	689	0.29%
2018/05/29	0	0.00	6	70.05	69.70	-6	696	-0.86%
2018/05/25	0	0.00	0.3	70.70	70.70	-0.3	726	-0.04%
2018/05/21	0	0.00	19	67.01	68.00	-19	798	-2.38%
2018/05/18	0	0.00	8	67.48	67.00	-8	808	-0.99%
2018/05/17	1	68.10	21	67.76	67.90	-20	836	-2.39%
2018/05/16	0	0.00	19	67.56	67.30	-19	865	-2.20%
2018/05/15	0	0.00	6	67.00	67.00	-6	902	-0.66%
2018/05/14	1	66.20	0	0.00	66.40	1	977	0.10%
2018/05/10	9	69.39	0	0.00	68.70	9	1,154	0.78%
2018/05/09	13	67.55	28	67.19	67.30	-15	1,265	-1.19%
2018/05/08	1	72.60	0	0.00	72.50	1	1,477	0.07%
2018/05/07	3	72.50	0	0.00	72.20	3	1,511	0.20%
2018/05/04	1	73.00	0	0.00	71.50	1	1,554	0.06%
2018/05/02	0	74.00	0	0.00	74.00	0	1,717	0.00%
2018/04/26	2	73.85	0	0.00	73.10	2	1,879	0.11%
2018/04/25	1	74.00	0	0.00	73.80	1	1,881	0.05%
2018/04/24	0	0.00	20	74.53	74.40	-20	1,881	-1.06%
2018/04/23	10	76.40	0	0.00	76.40	10	1,876	0.53%
2018/04/20	1	78.60	0	0.00	78.20	1	1,877	0.05%
2018/04/19	2	79.25	0	0.00	79.00	2	1,901	0.11%
2018/04/18	1	78.10	0	0.00	78.60	1	1,910	0.05%
2018/04/17	14	78.94	1	78.40	78.20	13	1,909	0.68%
2018/04/16	8	80.15	3	80.17	80.10	5	1,906	0.26%
2018/04/12	4	81.95	11	81.63	81.90	-7	1,933	-0.36%
2018/04/11	7	82.86	0	0.00	82.50	7	1,933	0.36%
2018/04/10	2	81.10	1	80.40	81.00	1	1,921	0.05%
2018/04/09	10	79.74	0	0.00	79.60	10	1,918	0.52%
2018/03/31	16	80.91	0	0.00	80.80	16	1,910	0.84%
2018/03/30	25	81.60	0	0.00	80.90	25	1,908	1.31%
2018/03/28	1	80.80	0	0.00	79.80	1	1,900	0.05%
2018/03/21	5	83.80	1.1	84.17	84.10	3.9	1,868	0.21%
2018/03/20	1	82.80	0	0.00	82.60	1	1,853	0.05%
2018/03/15	1	83.40	0	0.00	83.10	1	1,857	0.05%
2018/03/12	13	84.54	0	0.00	83.30	13	1,841	0.71%
2018/03/09	1	85.90	2	85.65	85.50	-1	1,814	-0.06%
2018/03/08	6	85.82	1	83.50	83.50	5	1,791	0.28%
2018/03/07	6.1	86.16	4	85.08	84.80	2.1	1,754	0.12%
2018/03/06	1	82.90	1	82.80	82.50	0	1,699	0.00%
2018/03/05	5	82.80	0	0.00	81.30	5	1,693	0.30%
2018/03/01	1	82.00	0	0.00	82.40	1	1,697	0.06%
2018/02/27	2	83.35	6	82.50	82.50	-4	1,694	-0.24%
2018/02/26	10	83.70	2	84.85	83.50	8	1,692	0.47%
2018/02/23	1	81.20	0	0.00	81.70	1	1,710	0.06%
2018/02/21	5	79.80	0	0.00	79.70	5	1,702	0.29%
2018/02/12	1	76.60	1	77.80	76.60	0	1,691	0.00%
2018/02/09	5	76.76	8	74.60	76.30	-3	1,686	-0.18%
2018/02/08	1	80.70	7	80.11	79.20	-6	1,666	-0.36%
2018/02/07	14	82.40	45.1	80.65	80.40	-31.1	1,641	-1.89%
2018/02/06	33	80.69	71	81.24	78.00	-38	1,615	-2.35%
2018/02/05	24	85.35	61	85.22	85.00	-37	1,552	-2.38%
2018/02/02	37.1	92.54	1	92.80	89.10	36.1	1,506	2.40%
2018/02/01	7	87.66	3	88.47	91.90	4	1,393	0.29%
2018/01/31	29	89.53	30	90.24	89.00	-1	1,301	-0.08%
2018/01/30	3	85.93	16	85.24	85.50	-13	1,067	-1.22%
2018/01/29	16	87.96	18	87.06	87.10	-2	1,057	-0.19%
2018/01/26	22	88.15	14	88.00	88.00	8	1,210	0.66%
2018/01/25	97	83.69	19	84.24	83.70	78	1,113	7.01%
2018/01/24	1	83.70	1	82.80	82.80	0	1,096	0.00%
2018/01/23	24	85.36	1	83.90	84.50	23	1,075	2.14%
2018/01/22	5	83.00	2	82.80	83.70	3	1,022	0.29%
2018/01/17	0	0.00	3	79.17	78.90	-3	978	-0.31%
2018/01/16	6	79.97	1	79.60	79.60	5	1,005	0.50%
2018/01/15	5	80.90	1	81.10	80.60	4	1,026	0.39%
2018/01/12	1	79.00	2	79.20	79.20	-1	1,030	-0.10%
2018/01/11	0	0.00	1	79.00	77.80	-1	1,031	-0.10%
2018/01/09	1	78.50	1	79.30	78.60	0	1,027	0.00%
2018/01/08	0	0.00	1	77.30	77.10	-1	1,003	-0.10%