華固 (2548)-凱基-市府券商分點個股進出

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

華固

(2548)

可現股當沖

股價
129.5
漲跌
▼3.5
漲幅
-2.63%
成交量
2,982張
產業
上市營建類股
528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

華固 (2548)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	1.1	129.98	129.50	-1.1	1,206	-0.09%
2024/04/15	0	0.00	6	134.17	133.00	-6	1,163	-0.52%
2024/04/10	5.4	136.41	0.3	135.00	136.00	5	1,112	0.45%
2024/04/09	5	132.50	0	0.00	133.50	5	1,074	0.47%
2024/04/08	5.3	129.53	0.4	129.61	130.50	5	1,046	0.47%
2024/04/01	5	126.50	0	0.00	127.50	5	994	0.50%
2024/03/29	0.1	125.00	0	0.00	124.00	0.1	967	0.01%
2024/03/27	10.3	122.58	0.3	124.50	126.00	10	912	1.10%
2024/03/25	0	0.00	3	121.17	119.50	-3	835	-0.36%
2024/03/22	2.1	117.49	1.2	116.58	116.50	0.9	794	0.11%
2024/03/21	3.4	117.49	2.3	117.50	118.50	1.1	743	0.14%
2024/03/18	0.4	109.00	0.3	109.50	107.50	0	635	0.00%
2024/03/15	0	0.00	1	106.50	106.50	-1	621	-0.16%
2024/03/14	0	0.00	1	106.00	106.50	-1	548	-0.18%
2024/03/13	0.3	105.00	1.3	104.25	106.00	-1	538	-0.19%
2024/03/12	0	0.00	1	102.00	103.50	-1	522	-0.19%
2024/03/11	0	0.00	1	102.00	101.00	-1	500	-0.20%
2024/03/08	0	0.00	2	102.00	102.00	-2	479	-0.42%
2024/03/07	0	0.00	1	102.00	101.50	-1	463	-0.22%
2024/03/06	0	0.00	1	100.50	102.00	-1	458	-0.22%
2024/03/05	0.3	100.50	21.3	100.01	101.00	-21	448	-4.69%
2024/02/29	0	98.80	0	0.00	98.80	0	396	0.01%
2024/01/23	20	95.60	1.1	95.61	95.50	18.9	344	5.49%
2024/01/22	0	0.00	1	95.60	95.50	-1	344	-0.29%
2024/01/17	0.1	95.00	0	0.00	95.00	0.1	342	0.03%
2024/01/03	0	0.00	1	96.20	96.60	-1	335	-0.30%
2023/12/27	0.1	96.10	0	0.00	95.90	0.1	335	0.03%
2023/12/26	1	96.00	0	0.00	96.30	1	334	0.30%
2023/12/15	0.5	96.46	0	0.00	96.60	0.5	332	0.15%
2023/12/12	0	0.00	1	96.90	97.00	-1	322	-0.31%
2023/12/11	0.3	96.70	1.3	96.73	96.80	-1	319	-0.31%
2023/12/04	0	0.00	1	94.60	94.90	-1	299	-0.33%
2023/12/01	0	0.00	0.4	94.80	94.80	-0.4	300	-0.12%
2023/11/30	0	0.00	0.1	94.60	94.50	-0.1	298	-0.02%
2023/11/29	0	0.00	1	94.20	94.70	-1	300	-0.33%
2023/11/17	0	0.00	1	94.00	94.10	-1	314	-0.32%
2023/11/15	1	94.40	0	0.00	94.50	1	329	0.30%
2023/11/10	3	93.20	0	0.00	93.20	3	371	0.81%
2023/11/08	0.4	93.20	0.3	93.25	93.40	0.1	383	0.02%
2023/11/06	3	91.80	0	0.00	92.10	3	385	0.78%
2023/11/03	0.1	91.90	0	0.00	92.00	0.1	393	0.02%
2023/10/30	1	91.20	0	0.00	91.60	1	420	0.24%
2023/10/24	0	0.00	1	90.50	90.40	-1	430	-0.23%
2023/09/27	1	89.80	0	0.00	89.90	1	449	0.22%
2023/09/26	1	90.10	0	0.00	90.00	1	457	0.22%
2023/09/25	0	0.00	1	90.00	89.80	-1	459	-0.22%
2023/09/11	1	89.80	0	0.00	90.00	1	517	0.19%
2023/08/22	1	88.70	0	0.00	89.00	1	656	0.15%
2023/08/21	2	89.10	0	0.00	89.30	2	756	0.26%
2023/08/07	0	91.70	0	0.00	91.60	0	836	0.00%
2023/07/21	0	0.00	2	90.40	90.20	-2	918	-0.22%
2023/07/13	1	90.00	0	0.00	90.10	1	935	0.11%
2023/07/11	0	0.00	2	90.05	90.30	-2	937	-0.21%
2023/06/26	0	0.00	0.2	90.60	90.60	-0.2	924	-0.02%
2023/06/21	1	90.30	0	0.00	90.60	1	925	0.11%
2023/06/09	0.1	91.70	0	0.00	91.20	0.1	951	0.01%
2023/06/05	0	0.00	1	90.70	91.20	-1	934	-0.11%
2023/06/02	0.1	90.60	0	0.00	90.60	0.1	931	0.01%
2023/05/30	2	89.55	0	0.00	89.70	2	931	0.21%
2023/05/29	2	89.70	0	0.00	90.00	2	915	0.22%
2023/05/26	12	90.13	0	0.00	90.20	12	893	1.34%
2023/05/25	36.1	90.17	0.1	91.30	91.20	36	865	4.16%
2023/05/24	1	96.80	0	0.00	97.50	1	754	0.13%
2023/05/23	0	0.00	5	97.40	97.20	-5	711	-0.70%
2023/05/09	0.3	97.20	0	0.00	96.50	0.3	566	0.05%
2023/05/08	0	0.00	1.6	96.62	96.80	-1.6	548	-0.28%
2023/05/05	0	0.00	0.1	96.60	96.60	-0.1	538	-0.01%
2023/05/04	0	0.00	1	95.20	95.30	-1	512	-0.20%
2023/04/27	1	94.70	0	0.00	94.80	1	496	0.20%
2023/04/12	0	94.80	0	0.00	94.30	0	454	0.00%
2023/04/07	0	0.00	1	93.20	93.10	-1	435	-0.23%
2023/04/06	0.6	93.60	0	0.00	93.20	0.6	434	0.13%
2023/03/30	0.2	93.30	0	0.00	93.20	0.2	425	0.04%
2023/03/24	0.1	92.80	0	0.00	92.80	0.1	406	0.01%
2023/03/23	1	92.10	0	0.00	92.20	1	401	0.25%
2023/02/10	0	0.00	0.1	90.10	90.20	-0.1	320	-0.03%
2023/02/08	0	0.00	2	90.30	90.40	-2	320	-0.62%
2023/02/01	0	0.00	1	89.30	88.50	-1	318	-0.31%
2023/01/16	0	0.00	0.1	88.50	88.30	-0.1	315	-0.03%
2022/12/28	0.1	89.00	0	89.10	89.00	0	351	0.01%
2022/12/27	0	0.00	2	89.30	89.20	-2	352	-0.57%
2022/11/29	0	0.00	2.2	88.58	88.90	-2.2	379	-0.59%
2022/11/28	0	0.00	1	87.80	88.60	-1	379	-0.26%
2022/11/24	0	0.00	0.2	87.80	88.10	-0.2	386	-0.04%
2022/11/22	6	86.58	0	0.00	86.30	6	382	1.57%
2022/11/11	1	86.20	0	0.00	86.20	1	390	0.26%
2022/11/10	1	85.60	0	0.00	85.50	1	392	0.26%
2022/11/09	1	86.30	0	0.00	86.20	1	394	0.25%
2022/11/07	1	86.10	0	0.00	86.30	1	397	0.25%
2022/10/28	1	85.50	0	0.00	85.50	1	406	0.25%
2022/10/17	1	85.30	1	85.50	86.40	0	381	0.00%
2022/10/12	0.2	88.00	0	0.00	88.10	0.2	372	0.05%
2022/10/11	1	87.70	2	87.80	87.70	-1	372	-0.27%
2022/10/07	0.1	89.40	0	0.00	88.80	0.1	373	0.01%
2022/10/04	0	0.00	2	89.10	89.70	-2	386	-0.52%
2022/10/03	0	0.00	3	90.00	89.60	-3	386	-0.78%
2022/09/28	0.1	89.10	0	0.00	89.30	0.1	400	0.02%
2022/09/26	0.1	91.10	0	0.00	89.40	0.1	401	0.01%
2022/09/07	0	0.00	2	92.00	92.40	-2	551	-0.36%
2022/09/02	0	0.00	2	92.90	93.00	-2	568	-0.35%
2022/09/01	0	0.00	4	92.90	93.00	-4	571	-0.70%
2022/08/31	0	0.00	6	92.83	92.90	-6	569	-1.05%
2022/08/29	0	92.20	0	0.00	92.20	0	581	0.01%
2022/08/23	0	0.00	4	92.60	92.20	-4	589	-0.68%
2022/08/22	0	0.00	6	93.58	93.70	-6	590	-1.02%
2022/08/19	0	0.00	4	93.30	93.50	-4	590	-0.68%
2022/08/18	0	0.00	1	92.90	92.90	-1	585	-0.17%
2022/08/17	0	0.00	5.1	92.84	92.50	-5.1	584	-0.86%
2022/08/16	0	0.00	4	92.40	92.40	-4	578	-0.69%
2022/08/15	0	0.00	3	91.63	91.50	-3	568	-0.53%
2022/08/11	0	0.00	1.1	90.71	90.60	-1.1	574	-0.19%
2022/08/10	0	0.00	0	90.20	90.10	0	575	0.00%
2022/08/04	0	0.00	1	88.50	88.80	-1	607	-0.16%
2022/07/28	0	0.00	0.1	89.50	89.00	-0.1	619	-0.02%
2022/07/27	0	0.00	3	89.17	89.50	-3	619	-0.48%
2022/07/25	0	0.00	1	88.30	88.50	-1	621	-0.16%
2022/07/13	0.2	85.80	0	0.00	85.50	0.2	637	0.03%
2022/07/12	2	84.95	0	0.00	84.90	2	640	0.31%
2022/07/11	1	85.80	0	0.00	85.90	1	641	0.16%
2022/07/05	1	86.80	0	0.00	87.20	1	652	0.15%
2022/07/01	0.2	87.61	0	0.00	87.10	0.2	650	0.03%
2022/06/30	0	0.00	5	88.80	88.80	-5	643	-0.78%
2022/06/29	0.5	89.52	2	89.65	89.80	-1.5	639	-0.23%
2022/06/28	0.1	89.40	0	0.00	89.30	0.1	637	0.01%
2022/06/27	0	0.00	3.1	89.62	89.70	-3.1	636	-0.49%
2022/06/24	0	0.00	6.1	87.30	88.20	-6.1	623	-0.98%
2022/06/23	1	85.50	0	0.00	85.40	1	615	0.16%
2022/06/22	3	86.23	2	86.30	86.20	1	603	0.17%
2022/06/21	2	93.30	0	0.00	93.60	2	570	0.35%
2022/06/16	1	93.30	0	0.00	93.20	1	516	0.19%
2022/06/15	1	93.00	0	0.00	93.00	1	575	0.17%
2022/06/08	0	0.00	4.3	95.57	95.60	-4.3	581	-0.74%
2022/06/07	0	0.00	2	95.45	95.70	-2	579	-0.34%
2022/06/06	0	0.00	1	95.10	94.80	-1	570	-0.18%
2022/05/30	0	0.00	1	93.90	94.40	-1	573	-0.17%
2022/05/27	1	93.30	0	0.00	93.00	1	567	0.18%
2022/05/26	0	0.00	1	94.40	94.00	-1	567	-0.18%
2022/05/24	2	94.30	0	0.00	94.00	2	575	0.35%
2022/05/20	0	0.00	1	95.00	94.50	-1	575	-0.17%
2022/05/19	0	0.00	8	93.94	94.40	-8	571	-1.40%
2022/05/17	0	0.00	2	92.35	92.50	-2	564	-0.35%
2022/05/16	1	90.90	0	0.00	91.50	1	554	0.18%
2022/05/03	1	91.50	0	0.00	91.80	1	540	0.18%
2022/04/28	1	91.40	2	91.45	91.50	-1	536	-0.19%
2022/04/27	2.2	91.08	0	0.00	91.00	2.2	531	0.40%
2022/04/25	1	90.80	1	90.70	90.70	0	511	0.00%
2022/04/18	1	92.50	0	0.00	92.10	1	502	0.20%
2022/04/14	0	0.00	1	91.40	91.30	-1	485	-0.21%
2022/03/22	3	89.93	0	0.00	89.90	3	441	0.68%
2022/03/08	1	90.10	0	0.00	89.80	1	327	0.31%
2022/02/25	0.1	91.20	0	0.00	90.90	0.1	317	0.03%
2022/02/14	1	90.20	0	0.00	90.30	1	333	0.30%
2022/01/11	0	0.00	2	90.50	90.60	-2	375	-0.53%
2022/01/06	2	91.10	0	0.00	91.00	2	379	0.53%
2022/01/05	0	0.00	2	91.00	91.30	-2	383	-0.52%
2021/12/28	0	0.00	1	91.10	91.40	-1	399	-0.25%
2021/12/22	0	0.00	0.1	91.40	91.20	-0.1	417	-0.02%
2021/12/13	1	93.10	0	0.00	92.90	1	423	0.24%
2021/12/06	0	0.00	1	93.00	93.40	-1	458	-0.22%
2021/11/29	0	0.00	20	91.80	92.70	-20	487	-4.10%
2021/11/26	0	0.00	5	92.70	93.00	-5	511	-0.98%
2021/11/16	5	94.30	3	94.20	94.40	2	543	0.37%
2021/11/12	0	0.00	1	93.50	93.50	-1	541	-0.19%
2021/11/11	0	0.00	3	92.67	93.20	-3	539	-0.56%
2021/11/10	20	91.65	1	91.50	92.40	19	524	3.62%
2021/11/01	0	0.00	1	90.30	90.40	-1	506	-0.20%
2021/10/29	0	0.00	0.2	90.40	91.00	-0.2	509	-0.03%
2021/10/26	0	0.00	2	91.00	91.20	-2	506	-0.39%
2021/10/22	0	0.00	1	89.90	90.10	-1	511	-0.20%
2021/10/18	0	0.00	0.4	89.00	88.30	-0.4	496	-0.07%
2021/10/14	0	0.00	1	89.20	89.20	-1	505	-0.20%
2021/10/05	3	87.30	0	0.00	88.20	3	493	0.61%
2021/10/04	5	87.50	0	0.00	87.80	5	493	1.01%
2021/10/01	25	87.30	0	0.00	87.70	25	492	5.08%
2021/09/29	0	0.00	4	89.30	89.00	-4	489	-0.82%
2021/09/22	0	0.00	7	89.00	88.90	-7	502	-1.39%
2021/09/14	0	0.00	3	91.20	91.40	-3	508	-0.59%
2021/09/03	1	88.70	0	0.00	89.40	1	518	0.19%
2021/09/01	1	89.00	0	0.00	89.30	1	541	0.18%
2021/08/26	0	0.00	8	85.40	85.40	-8	583	-1.37%
2021/08/24	0	0.00	1	85.20	85.30	-1	596	-0.17%
2021/08/20	2	84.65	0	0.00	85.00	2	604	0.33%
2021/08/13	1	84.70	0	0.00	84.60	1	600	0.17%
2021/08/11	3	84.60	0	0.00	84.70	3	611	0.49%
2021/08/10	3	84.50	0	0.00	84.50	3	617	0.49%
2021/07/26	1.1	85.02	0	0.00	84.90	1.1	715	0.15%
2021/07/20	1	84.70	0	0.00	85.00	1	713	0.14%
2021/07/19	1	84.80	0	0.00	84.90	1	711	0.14%
2021/07/16	0	0.00	3	84.77	84.80	-3	731	-0.41%
2021/07/14	3	84.47	0	0.00	84.40	3	758	0.40%
2021/07/12	3	85.00	0	0.00	84.80	3	760	0.39%
2021/07/09	0	0.00	2	85.00	84.90	-2	761	-0.26%
2021/07/08	2	84.80	0	0.00	85.00	2	766	0.26%
2021/07/05	1	84.90	0	0.00	85.10	1	771	0.13%
2021/07/02	1	84.90	0	0.00	85.00	1	774	0.13%
2021/06/28	0	0.00	2	85.00	85.10	-2	775	-0.26%
2021/06/22	0	0.00	1	85.20	84.90	-1	780	-0.13%
2021/06/21	1	85.00	0	0.00	85.20	1	775	0.13%
2021/06/18	0	0.00	1	85.50	85.90	-1	775	-0.13%
2021/06/17	0	0.00	1	86.00	86.00	-1	780	-0.13%
2021/06/15	4	86.10	0	0.00	86.00	4	845	0.47%
2021/06/10	1	86.50	0	0.00	86.60	1	853	0.12%
2021/06/09	9	86.14	0	0.00	86.80	9	863	1.04%
2021/06/08	0	0.00	4	92.90	92.90	-4	866	-0.46%
2021/06/04	0	93.40	0	0.00	93.10	0	870	0.00%
2021/06/03	1	94.00	0	0.00	93.40	1	885	0.11%
2021/06/02	1	93.70	0	0.00	94.00	1	878	0.11%
2021/06/01	2	93.45	0	0.00	93.60	2	882	0.23%
2021/05/17	10	89.78	0	0.00	90.10	10	911	1.10%
2021/05/05	0	0.00	0.2	93.50	93.50	-0.2	858	-0.02%
2021/04/28	1	94.50	0	0.00	94.60	1	850	0.12%
2021/04/23	0	0.00	2	94.80	94.50	-2	871	-0.23%
2021/04/22	2	95.90	1	95.80	94.20	1	875	0.11%
2021/04/21	0	0.00	1	95.40	95.70	-1	860	-0.12%
2021/04/19	1	93.70	1	93.70	93.70	0	849	0.00%
2021/04/15	1	93.00	0	0.00	92.50	1	860	0.12%
2021/04/14	1	92.00	0	0.00	92.60	1	861	0.12%
2021/04/13	1	93.60	0	0.00	93.00	1	857	0.12%
2021/04/09	2	93.50	0	0.00	93.40	2	853	0.23%
2021/04/06	0.2	93.30	1	93.00	92.90	-0.9	845	-0.10%
2021/03/30	1	92.70	0	0.00	92.80	1	833	0.12%
2021/03/29	1	92.60	0	0.00	92.80	1	832	0.12%
2021/03/26	0	0.00	1	92.90	92.60	-1	826	-0.12%
2021/03/25	1	92.20	0	0.00	92.10	1	818	0.12%
2021/03/24	1	92.60	0	0.00	92.30	1	818	0.12%
2021/03/23	2	92.55	0	0.00	92.40	2	818	0.24%
2021/03/22	2	92.55	0	0.00	93.10	2	814	0.25%
2021/03/19	2	92.45	0	0.00	93.70	2	805	0.25%
2021/03/17	0	0.00	3	93.30	93.20	-3	737	-0.41%
2021/03/16	0	0.00	1	93.80	93.80	-1	731	-0.14%
2021/03/15	2	93.30	0	0.00	92.80	2	747	0.27%
2021/03/12	0	0.00	1	93.10	94.00	-1	750	-0.13%
2021/03/11	1	93.90	8	92.51	94.10	-7	717	-0.98%
2021/03/10	1	89.70	0	0.00	89.60	1	665	0.15%
2021/03/05	0	0.00	2	89.25	89.60	-2	626	-0.32%
2021/03/04	1	89.10	2	89.15	89.30	-1	618	-0.16%
2021/03/03	0	0.00	1	89.20	89.20	-1	609	-0.16%
2021/03/02	0	0.00	1	88.00	88.20	-1	597	-0.17%
2021/02/19	1	86.10	0	0.00	86.70	1	563	0.18%
2021/02/18	7	85.90	0	0.00	86.20	7	567	1.23%
2021/02/17	9	85.90	0	0.00	85.90	9	563	1.60%
2021/02/05	15	85.90	0	0.00	85.80	15	554	2.71%
2021/02/04	9	85.90	0	0.00	85.90	9	551	1.63%
2021/02/03	20	85.85	0	0.00	86.50	20	552	3.62%
2021/02/01	20	85.55	0	0.00	86.00	20	554	3.61%
2021/01/29	78	86.07	0	0.00	86.20	78	551	14.15%
2021/01/28	20	86.67	0	0.00	86.60	20	538	3.72%
2021/01/27	5	86.80	0	0.00	86.90	5	530	0.94%
2021/01/26	14	86.83	0	0.00	86.70	14	529	2.65%
2021/01/25	56	87.04	0	0.00	87.10	56	526	10.63%
2021/01/22	15	87.10	0	0.00	87.60	15	525	2.85%
2021/01/21	8	87.04	1	87.50	87.20	7	524	1.33%
2021/01/20	22	87.23	0	0.00	87.00	22	524	4.19%
2021/01/19	5	87.50	0	0.00	87.50	5	511	0.98%
2021/01/18	10	87.45	5	88.20	88.00	5	498	1.00%
2021/01/15	12	87.43	0	0.00	88.00	12	495	2.42%
2021/01/14	12	87.48	2	87.70	87.80	10	521	1.92%
2021/01/13	11	87.44	0	0.00	87.90	11	523	2.10%
2021/01/12	3	87.63	0	0.00	87.70	3	515	0.58%
2021/01/11	3	87.83	0	0.00	88.20	3	513	0.58%
2021/01/06	5	87.50	0	0.00	87.90	5	506	0.99%
2021/01/05	1	87.50	0	0.00	87.90	1	507	0.20%
2021/01/04	20	87.40	0	0.00	87.90	20	516	3.87%
2020/12/28	5	87.50	0	0.00	87.90	5	522	0.96%
2020/12/24	12	87.41	5	87.60	87.60	7	522	1.34%
2020/12/23	35	87.21	0	0.00	87.20	35	524	6.68%
2020/12/22	2	87.60	0	0.00	87.60	2	526	0.38%
2020/12/21	20	87.36	0	0.00	87.90	20	535	3.73%
2020/12/18	0.2	88.00	0	0.00	88.00	0.2	548	0.04%
2020/12/17	31	87.35	0	0.00	87.40	31	549	5.64%
2020/12/16	10	87.30	0	0.00	87.80	10	550	1.82%
2020/12/15	7	86.96	0	0.00	86.90	7	552	1.27%
2020/12/14	8	87.05	0	0.00	87.20	8	553	1.45%
2020/12/11	13	86.93	0	0.00	87.10	13	558	2.33%
2020/12/10	36	86.20	0	0.00	87.20	36	558	6.44%
2020/12/09	120	86.13	1	86.50	86.60	119	554	21.44%	大買/鉅額交易
2020/12/08	53	87.24	0	0.00	87.10	53	527	10.04%
2020/12/01	1	88.30	0	0.00	88.80	1	527	0.19%
2020/11/30	0	0.00	2	89.40	88.20	-2	538	-0.37%
2020/11/25	0	0.00	1	89.20	88.90	-1	568	-0.18%
2020/11/18	0	0.00	2	88.90	88.70	-2	626	-0.32%
2020/11/13	0	0.00	2	88.00	87.90	-2	669	-0.30%
2020/11/11	1	87.50	0	0.00	88.20	1	697	0.14%
2020/11/10	15	87.20	0	0.00	87.70	15	708	2.12%
2020/11/09	24	87.16	0	0.00	87.30	24	709	3.38%
2020/11/06	57	87.22	0	0.00	87.30	57	720	7.91%
2020/11/05	28	86.90	0	0.00	86.90	28	739	3.78%
2020/11/04	11	86.24	0	0.00	86.30	11	746	1.47%
2020/11/03	30	86.23	0	0.00	86.10	30	759	3.95%
2020/11/02	12	86.35	0	0.00	86.20	12	785	1.53%
2020/10/30	20	86.45	0	0.00	86.60	20	791	2.53%
2020/10/29	36	86.31	0	0.00	86.60	36	787	4.57%
2020/10/28	46	87.14	0	0.00	87.00	46	791	5.81%
2020/10/27	10	87.45	5	88.00	88.00	5	793	0.63%
2020/10/26	10	87.45	0	0.00	87.90	10	796	1.26%
2020/10/23	34	86.93	0	0.00	87.50	34	801	4.24%
2020/10/22	11	87.05	1	87.40	86.90	10	806	1.24%
2020/10/20	20	86.35	2	86.60	86.70	18	786	2.29%
2020/10/19	5	85.60	1	86.30	86.40	4	787	0.51%
2020/10/15	41	85.68	0	0.00	85.30	41	796	5.15%
2020/10/14	18	84.87	0	0.00	86.20	18	796	2.26%
2020/10/13	32	85.15	0	0.00	85.00	32	796	4.02%
2020/10/12	121	85.63	0	0.00	85.60	121	798	15.15%	大買/鉅額交易
2020/10/08	54	85.79	0	0.00	86.30	54	795	6.79%
2020/10/07	12	85.85	0	0.00	85.90	12	797	1.50%
2020/10/06	5	85.90	0	0.00	86.00	5	803	0.62%
2020/10/05	21	85.96	0	0.00	85.80	21	821	2.56%
2020/09/30	27	86.28	0	0.00	86.20	27	844	3.20%
2020/09/25	18	85.53	0	0.00	85.80	18	913	1.97%
2020/09/24	50	85.43	0	0.00	85.30	50	921	5.43%
2020/09/23	100	86.98	0	0.00	86.10	100	927	10.79%
2020/09/22	10	87.50	0	0.00	87.50	10	923	1.08%
2020/09/18	1	88.20	2	88.60	88.20	-1	956	-0.10%
2020/09/17	0	0.00	1	88.20	88.20	-1	964	-0.10%
2020/09/16	1	88.10	0	0.00	88.10	1	974	0.10%
2020/09/15	5	88.00	0	0.00	88.30	5	981	0.51%
2020/09/11	3	89.00	5	89.66	88.40	-2	1,068	-0.19%
2020/09/10	7	89.19	0	0.00	89.30	7	1,079	0.65%
2020/09/09	3	88.80	4	89.85	89.40	-1	1,093	-0.09%
2020/09/08	8	89.19	4	89.75	89.30	4	1,113	0.36%
2020/09/01	1	89.40	0	90.30	89.90	1	1,384	0.07%
2020/08/28	2	89.90	0	0.00	90.00	2	1,431	0.14%
2020/08/27	0	0.00	2	89.95	89.80	-2	1,444	-0.14%
2020/08/25	0	0.00	11	88.20	88.40	-11	1,462	-0.75%
2020/08/24	1	88.70	0	0.00	88.80	1	1,485	0.07%
2020/08/20	4	87.43	0	0.00	86.90	4	1,529	0.26%
2020/08/19	0	0.00	1	89.60	89.20	-1	1,513	-0.07%
2020/08/18	0	0.00	5	88.60	88.90	-5	1,508	-0.33%
2020/08/17	5	89.20	1	88.50	89.60	4	1,517	0.26%
2020/08/14	9	87.30	0	0.00	87.90	9	1,501	0.60%
2020/08/13	31	87.15	0	0.00	87.40	31	1,486	2.08%
2020/08/12	55	87.08	0	0.00	87.00	55	1,493	3.68%
2020/08/11	15	86.59	1	87.30	87.20	14	1,480	0.95%
2020/08/10	60	86.14	0	0.00	86.20	60	1,469	4.08%
2020/08/07	32	86.12	0	0.00	86.00	32	1,469	2.18%
2020/08/06	14	86.99	0	0.00	86.50	14	1,461	0.96%
2020/08/05	54	84.88	0	0.00	84.70	54	1,440	3.75%
2020/08/04	12	84.73	0	0.00	84.60	12	1,441	0.83%
2020/08/03	66	84.52	0	0.00	84.30	66	1,448	4.56%
2020/07/30	0	0.00	1	84.90	85.20	-1	1,446	-0.07%
2020/07/29	5	84.44	0	0.00	84.50	5	1,451	0.34%
2020/07/28	1	84.00	1	84.20	84.00	0	1,461	0.00%
2020/07/27	46	84.42	0	0.00	84.30	46	1,472	3.12%
2020/07/24	106	85.09	0	0.00	84.80	106	1,473	7.19%	大買/鉅額交易
2020/07/21	16	84.41	1	85.00	84.90	15	1,475	1.02%
2020/07/20	56	84.59	0	0.00	84.40	56	1,468	3.81%
2020/07/17	68	85.35	0	0.00	85.00	68	1,470	4.63%
2020/07/15	97	84.70	0	0.00	85.00	97	1,479	6.56%
2020/07/14	35	84.41	0	0.00	84.30	35	1,489	2.35%
2020/07/13	18	84.59	0	0.00	84.60	18	1,491	1.21%
2020/07/10	51	84.68	0	0.00	84.50	51	1,498	3.40%
2020/07/09	53	85.58	0	0.00	85.20	53	1,489	3.56%
2020/07/08	72	86.68	1	87.70	86.10	71	1,473	4.82%
2020/07/07	99	87.10	6	87.40	87.40	93	1,448	6.42%
2020/07/06	93	86.81	1	86.90	86.80	92	1,436	6.41%
2020/07/02	0	0.00	1	85.20	85.20	-1	1,441	-0.07%
2020/07/01	19	84.50	0	0.00	84.40	19	1,442	1.32%
2020/06/30	30	84.44	0	0.00	84.20	30	1,437	2.09%
2020/06/29	120	84.91	0	0.00	84.10	120	1,436	8.35%	大買/鉅額交易
2020/06/24	146	85.80	0	0.00	85.70	146	1,413	10.33%	大買/鉅額交易
2020/06/23	135	86.05	0	0.00	86.20	135	1,411	9.56%	大買/鉅額交易
2020/06/22	126	86.12	1	86.20	86.40	125	1,415	8.83%	大買/鉅額交易
2020/06/19	113	85.79	0	0.00	85.70	113	1,434	7.88%	大買/鉅額交易
2020/06/18	29	86.25	0	0.00	86.20	29	1,370	2.12%
2020/06/16	1	86.20	0	0.00	86.20	1	1,393	0.07%
2020/06/15	5	85.92	0	0.00	85.30	5	1,436	0.35%
2020/06/12	2	85.55	0	0.00	87.00	2	1,467	0.14%
2020/06/11	13	88.72	0	0.00	87.70	13	1,460	0.89%
2020/06/10	5	90.92	0	0.00	90.40	5	1,431	0.35%
2020/06/09	1	98.40	1	98.40	98.50	0	1,389	0.00%
2020/06/08	0	0.00	3	99.10	98.90	-3	1,371	-0.22%
2020/06/05	1	97.70	0	0.00	98.10	1	1,310	0.08%
2020/06/04	2	97.60	0	0.00	97.70	2	1,285	0.16%
2020/06/03	0	0.00	1	97.70	97.60	-1	1,273	-0.08%
2020/06/01	2	96.35	0	0.00	96.60	2	1,234	0.16%
2020/05/29	0	0.00	2	96.00	94.90	-2	1,217	-0.16%
2020/05/28	0	0.00	1	95.50	95.70	-1	1,195	-0.08%
2020/05/27	1	95.20	6	94.65	95.10	-5	1,194	-0.42%
2020/05/22	0	0.00	10	92.09	91.80	-10	1,153	-0.87%
2020/05/15	2	90.40	0	0.00	90.40	2	1,146	0.17%
2020/05/14	2	91.20	0	0.00	91.00	2	1,138	0.18%
2020/05/11	1	91.10	0	0.00	91.20	1	1,131	0.09%
2020/05/08	1	91.20	1	91.60	91.20	0	1,124	0.00%
2020/05/07	2	91.35	1	92.10	91.20	1	1,120	0.09%
2020/05/06	1	90.50	0	0.00	90.50	1	1,123	0.09%
2020/04/30	0	0.00	1	90.80	91.30	-1	1,112	-0.09%
2020/04/29	0	0.00	1	89.40	89.70	-1	1,110	-0.09%
2020/04/23	1	88.00	0	0.00	87.60	1	1,141	0.09%
2020/04/22	1	86.50	1	87.90	87.60	0	1,153	0.00%
2020/04/21	3	87.73	0	0.00	87.40	3	1,151	0.26%
2020/04/15	1	86.30	1	86.50	87.10	0	1,128	0.00%
2020/04/13	14	84.30	1	84.20	84.70	13	1,124	1.16%
2020/04/10	0	0.00	1	83.30	83.60	-1	1,126	-0.09%
2020/04/09	18	83.09	0	0.00	82.60	18	1,124	1.60%
2020/04/08	5	83.18	1	83.50	83.10	4	1,120	0.36%
2020/04/07	8	83.05	1	82.90	82.80	7	1,109	0.63%
2020/04/06	26	81.52	0	0.00	81.50	26	1,092	2.38%
2020/04/01	20	81.75	0	0.00	81.80	20	1,084	1.84%
2020/03/31	18	82.17	1	82.40	82.60	17	1,083	1.57%
2020/03/30	6	80.37	0	0.00	81.90	6	1,084	0.55%
2020/03/27	7	82.00	0	0.00	81.90	7	1,091	0.64%
2020/03/26	80	82.36	0	0.00	82.10	80	1,093	7.31%
2020/03/25	2	81.95	2	81.60	82.20	0	1,104	0.00%
2020/03/23	22	77.59	2	78.00	76.80	20	1,073	1.86%
2020/03/20	1	79.90	2	79.50	79.50	-1	1,084	-0.09%
2020/03/19	41	77.57	1	75.00	76.80	40	1,074	3.72%
2020/03/18	203	83.97	0	0.00	82.80	203	1,033	19.63%	大買/鉅額交易
2020/03/13	43	84.49	3	87.43	88.90	40	969	4.12%
2020/03/12	0	0.00	1	87.90	88.30	-1	928	-0.11%
2020/03/10	11	85.01	0	0.00	86.40	11	928	1.18%
2020/03/06	0	0.00	2	88.10	88.60	-2	928	-0.22%
2020/03/05	0	0.00	2	88.15	88.60	-2	931	-0.21%
2020/03/04	3	85.93	0	0.00	86.00	3	954	0.31%
2020/03/03	0	0.00	1	86.50	86.50	-1	974	-0.10%
2020/03/02	1	85.30	1	85.30	85.30	0	1,005	0.00%
2020/02/27	1	86.70	0	0.00	86.40	1	1,039	0.10%
2020/02/25	1	86.50	0	0.00	86.90	1	1,100	0.09%
2020/02/24	1	87.50	0	0.00	87.50	1	1,129	0.09%
2020/02/21	3	88.37	1	88.90	88.90	2	1,158	0.17%
2020/02/20	1	89.10	0	0.00	88.80	1	1,189	0.08%
2020/02/07	2	87.60	0	0.00	87.60	2	1,523	0.13%
2020/02/06	0	0.00	1	88.60	89.10	-1	1,525	-0.07%
2020/02/05	1	87.20	0	0.00	87.40	1	1,539	0.06%
2020/02/04	0	0.00	1	87.80	87.80	-1	1,538	-0.06%
2020/02/03	5	86.76	1	87.00	87.50	4	1,539	0.26%
2020/01/31	2	89.00	1	88.70	89.60	1	1,528	0.07%
2020/01/30	2	87.65	1	88.90	87.60	1	1,523	0.07%
2020/01/10	0	0.00	2	92.85	92.90	-2	1,531	-0.13%
2020/01/09	1	91.70	0	0.00	92.50	1	1,553	0.06%
2020/01/07	1	91.20	1	92.00	92.00	0	1,596	0.00%
2020/01/06	2	91.30	0	0.00	91.30	2	1,632	0.12%
2020/01/03	1	92.10	0	0.00	92.10	1	1,654	0.06%
2020/01/02	1	92.20	0	0.00	92.60	1	1,657	0.06%
2019/12/26	0	0.00	1	92.00	92.40	-1	1,695	-0.06%
2019/12/25	1	91.10	0	0.00	91.30	1	1,696	0.06%
2019/12/24	2	92.10	0	0.00	91.60	2	1,697	0.12%
2019/12/23	3	92.27	0	0.00	92.30	3	1,686	0.18%
2019/12/20	4	93.05	0	0.00	92.90	4	1,680	0.24%
2019/12/18	0	0.00	1	94.90	94.90	-1	1,658	-0.06%
2019/12/16	1	92.60	0	0.00	92.40	1	1,647	0.06%
2019/12/13	4	94.13	0	0.00	93.90	4	1,673	0.24%
2019/12/11	2	94.80	0	0.00	95.00	2	1,645	0.12%
2019/12/09	0	0.00	1	94.00	94.60	-1	1,645	-0.06%
2019/12/06	3	95.17	0	0.00	94.40	3	1,634	0.18%
2019/12/03	0	0.00	2	94.50	94.10	-2	1,590	-0.13%
2019/11/29	1	94.00	0	0.00	94.00	1	1,587	0.06%
2019/11/27	2	96.15	0	0.00	96.00	2	1,547	0.13%
2019/11/26	2	96.65	6	97.60	97.20	-4	1,521	-0.26%
2019/11/25	3	95.03	7	94.89	95.50	-4	1,479	-0.27%
2019/11/22	1	95.00	3	94.70	94.60	-2	1,444	-0.14%
2019/11/21	2	92.85	6	93.35	94.00	-4	1,424	-0.28%
2019/11/20	2	94.15	41	94.23	93.30	-39	1,390	-2.80%
2019/11/19	2	92.80	10	93.00	93.20	-8	1,362	-0.59%
2019/11/18	0	0.00	4	92.18	92.20	-4	1,338	-0.30%
2019/11/15	14	90.00	3	90.60	91.90	11	1,300	0.85%
2019/11/14	1	88.60	2	88.55	88.70	-1	1,242	-0.08%
2019/11/13	0	0.00	3	88.40	88.50	-3	1,224	-0.25%
2019/11/08	3	87.03	2	86.65	86.40	1	1,167	0.09%
2019/11/07	3	87.50	2	87.90	87.30	1	1,170	0.09%
2019/11/06	3	88.00	6	88.05	88.40	-3	1,124	-0.27%
2019/11/05	3	85.10	2	85.70	85.80	1	1,077	0.09%
2019/11/04	2	85.10	0	0.00	85.00	2	1,076	0.19%
2019/11/01	0	0.00	1	84.20	84.40	-1	1,064	-0.09%
2019/10/28	1	83.90	1	83.80	83.80	0	1,109	0.00%
2019/10/21	0	0.00	5	84.30	84.80	-5	1,135	-0.44%
2019/10/17	0	0.00	1	84.00	84.10	-1	1,104	-0.09%
2019/10/16	0	0.00	1	84.80	84.00	-1	1,101	-0.09%
2019/10/15	2	84.15	0	0.00	84.50	2	1,072	0.19%
2019/10/14	5	84.60	1	84.30	84.50	4	1,082	0.37%
2019/10/09	0	0.00	1	82.30	83.10	-1	1,042	-0.10%
2019/10/07	0	0.00	1	81.70	81.50	-1	1,017	-0.10%
2019/10/04	8	81.21	3	81.43	81.30	5	1,019	0.49%
2019/10/03	1	80.10	0	0.00	80.80	1	983	0.10%
2019/10/02	1	80.10	0	0.00	80.20	1	999	0.10%
2019/10/01	21	79.90	0	0.00	80.00	21	1,025	2.05%
2019/09/27	21	79.87	1	80.30	80.00	20	1,069	1.87%
2019/09/26	1	80.50	0	0.00	80.60	1	1,152	0.09%
2019/09/25	1	80.80	0	0.00	80.60	1	1,213	0.08%
2019/09/19	0	0.00	1	79.90	79.90	-1	1,271	-0.08%
2019/09/18	1	79.20	0	0.00	80.00	1	1,290	0.08%
2019/09/11	1	80.00	0	0.00	80.70	1	1,301	0.08%
2019/09/10	0	0.00	3	81.13	80.80	-3	1,286	-0.23%
2019/09/09	0	0.00	1	81.60	81.30	-1	1,286	-0.08%
2019/09/05	0	0.00	4	80.90	81.00	-4	1,301	-0.31%
2019/09/03	1	80.10	0	0.00	80.40	1	1,296	0.08%
2019/08/28	1	79.90	0	0.00	80.20	1	1,335	0.07%
2019/08/27	2	80.05	0	0.00	80.30	2	1,332	0.15%
2019/08/26	0	0.00	2	79.90	80.30	-2	1,344	-0.15%
2019/08/23	0	0.00	1	80.20	80.50	-1	1,372	-0.07%
2019/08/22	1	79.60	0	0.00	80.20	1	1,407	0.07%
2019/08/20	5	80.00	0	0.00	80.40	5	1,554	0.32%
2019/08/16	1	80.20	1	80.10	80.50	0	1,602	0.00%
2019/08/14	1	79.80	0	0.00	80.80	1	1,621	0.06%
2019/08/13	1	80.10	0	0.00	80.50	1	1,615	0.06%
2019/08/12	4	80.53	2	81.85	80.80	2	1,616	0.12%
2019/08/08	2	80.40	4	81.33	80.90	-2	1,597	-0.13%
2019/08/07	2	81.30	0	0.00	80.90	2	1,587	0.13%
2019/08/06	0	0.00	2	80.00	81.50	-2	1,578	-0.13%
2019/08/05	1	80.60	0	0.00	80.70	1	1,577	0.06%
2019/08/02	0	0.00	2	81.20	81.00	-2	1,579	-0.13%
2019/08/01	6	80.40	0	0.00	80.00	6	1,569	0.38%
2019/07/31	1	80.70	0	0.00	81.70	1	1,562	0.06%
2019/07/30	2	82.50	0	0.00	82.50	2	1,545	0.13%
2019/07/24	0	0.00	3	83.20	83.70	-3	1,604	-0.19%
2019/07/18	1	81.90	1	82.60	82.80	0	1,629	0.00%
2019/07/17	0	0.00	3	81.03	81.30	-3	1,606	-0.19%
2019/07/16	1	80.00	0	0.00	80.40	1	1,598	0.06%
2019/07/15	1	80.10	0	0.00	80.40	1	1,560	0.06%
2019/07/10	1	79.30	0	0.00	80.00	1	1,568	0.06%
2019/07/09	2	79.70	0	0.00	79.90	2	1,567	0.13%
2019/07/04	1	79.40	3	80.23	79.80	-2	1,546	-0.13%
2019/07/03	8	78.95	0	0.00	78.70	8	1,507	0.53%
2019/07/01	0	0.00	1	85.70	85.90	-1	1,357	-0.07%
2019/06/28	0	0.00	1	85.30	85.20	-1	1,329	-0.08%
2019/06/27	1	84.20	0	0.00	84.80	1	1,299	0.08%
2019/06/26	0	0.00	1	85.30	84.70	-1	1,288	-0.08%
2019/06/25	3	84.43	2	84.50	84.80	1	1,284	0.08%
2019/06/24	1	83.80	3	83.97	83.90	-2	1,257	-0.16%
2019/06/21	2	83.20	0	0.00	83.30	2	1,252	0.16%
2019/06/20	4	83.20	0	0.00	84.30	4	1,228	0.33%
2019/06/19	1	83.80	0	0.00	84.50	1	1,208	0.08%
2019/06/18	0	0.00	1	83.30	83.80	-1	1,198	-0.08%
2019/06/17	2	84.50	1	84.90	84.50	1	1,197	0.08%
2019/06/14	1	84.60	4	84.98	84.00	-3	1,198	-0.25%
2019/06/13	7	83.57	0	0.00	83.30	7	1,187	0.59%
2019/06/10	0	0.00	5	86.70	87.30	-5	1,232	-0.41%
2019/06/05	0	0.00	3	84.00	83.80	-3	1,188	-0.25%
2019/06/03	1	85.10	0	0.00	85.50	1	1,175	0.09%
2019/05/31	2	85.30	1	86.30	85.70	1	1,187	0.08%
2019/05/30	1	86.90	0	0.00	85.60	1	1,168	0.09%
2019/05/29	0	0.00	2	85.10	84.40	-2	1,139	-0.18%
2019/05/28	3	86.93	2	86.20	83.40	1	1,103	0.09%
2019/05/27	3	83.73	1	83.80	85.60	2	1,050	0.19%
2019/05/24	1	81.00	1	80.80	81.00	0	938	0.00%
2019/05/22	1	78.50	0	0.00	79.00	1	879	0.11%
2019/05/20	0	0.00	1	78.60	78.50	-1	866	-0.12%
2019/05/17	1	77.50	1	77.50	77.50	0	872	0.00%
2019/05/16	0	0.00	1	79.80	79.00	-1	876	-0.11%
2019/05/14	3	79.27	0	0.00	79.20	3	904	0.33%
2019/05/13	0	0.00	1	79.90	80.00	-1	911	-0.11%
2019/05/07	1	80.30	7	80.17	80.40	-6	931	-0.64%
2019/04/30	0	0.00	4	78.35	78.20	-4	871	-0.46%
2019/04/29	2	77.70	0	0.00	78.50	2	848	0.24%
2019/04/26	2	76.90	0	0.00	76.80	2	833	0.24%
2019/04/25	0	0.00	1	76.20	76.10	-1	830	-0.12%
2019/04/24	0	0.00	4	75.68	76.40	-4	825	-0.48%
2019/04/19	2	74.40	0	0.00	74.40	2	863	0.23%
2019/04/16	2	75.10	0	0.00	75.10	2	959	0.21%
2019/03/26	0	0.00	1	72.70	72.80	-1	1,282	-0.08%
2019/03/25	1	71.70	0	0.00	71.70	1	1,276	0.08%
2019/03/19	0	0.00	1	72.80	72.40	-1	1,261	-0.08%
2019/03/06	1	69.70	0	0.00	69.70	1	1,174	0.09%
2019/03/05	1	69.90	1	70.40	70.00	0	1,152	0.00%
2019/02/27	1	69.60	0	0.00	69.60	1	1,145	0.09%
2019/02/26	1	70.30	0	0.00	69.70	1	1,140	0.09%
2019/02/22	1	70.80	0	0.00	70.80	1	1,130	0.09%
2019/02/21	1	70.50	0	0.00	71.00	1	1,131	0.09%
2019/02/20	0	0.00	1	71.70	71.70	-1	1,128	-0.09%
2019/02/15	1	68.90	0	0.00	68.90	1	1,109	0.09%
2019/01/29	2	70.80	1	71.90	71.80	1	1,048	0.10%
2019/01/28	1	71.40	0	0.00	72.00	1	1,034	0.10%
2019/01/25	5	72.30	0	0.00	72.40	5	1,016	0.49%
2019/01/24	0	0.00	2	74.00	73.00	-2	1,003	-0.20%
2019/01/10	0	0.00	1	72.00	72.00	-1	937	-0.11%
2019/01/09	0	0.00	2	71.50	71.70	-2	937	-0.21%
2019/01/04	0	0.00	1	69.00	68.80	-1	825	-0.12%
2018/12/25	0	0.00	1	67.90	62.80	-1	669	-0.15%
2018/12/24	0	0.00	3	68.97	69.00	-3	575	-0.52%
2018/12/22	0	0.00	1	69.00	68.20	-1	561	-0.18%
2018/12/21	0	0.00	2	66.40	67.30	-2	546	-0.37%
2018/12/07	1	64.20	0	0.00	64.50	1	539	0.19%
2018/11/22	0	0.00	1	65.90	65.60	-1	531	-0.19%
2018/11/13	0	0.00	5	64.66	65.40	-5	513	-0.97%
2018/11/12	0	0.00	1	64.90	65.20	-1	507	-0.20%
2018/11/02	0	0.00	1	64.40	64.50	-1	515	-0.19%
2018/10/26	1	62.60	0	0.00	62.90	1	509	0.20%
2018/10/18	1	64.00	1	64.10	64.40	0	497	0.00%
2018/10/12	3	65.90	0	0.00	65.90	3	488	0.61%
2018/09/03	0	0.00	1	65.60	65.70	-1	661	-0.15%
2018/08/07	0	0.00	1	66.40	66.40	-1	719	-0.14%
2018/07/04	1	63.70	0	0.00	63.80	1	842	0.12%
2018/07/02	1	65.40	0	0.00	65.40	1	850	0.12%
2018/06/28	17	66.11	15	66.40	66.00	2	826	0.24%
2018/06/22	1	72.10	3	72.27	72.00	-2	692	-0.29%
2018/06/21	0	0.00	1	72.50	72.60	-1	690	-0.14%
2018/06/07	0	0.00	0	71.70	71.70	0	755	0.00%
2018/06/01	0	0.00	1	71.30	71.20	-1	738	-0.14%
2018/05/31	0	0.00	22	71.02	71.00	-22	734	-2.99%
2018/05/28	0	0.00	10	70.95	70.90	-10	725	-1.38%
2018/05/23	0	0.00	2	70.50	70.70	-2	735	-0.27%
2018/05/22	0	0.00	2	70.50	70.60	-2	739	-0.27%
2018/05/21	0	0.00	2	70.10	70.10	-2	738	-0.27%
2018/05/18	1	69.30	0	0.00	69.30	1	741	0.13%
2018/05/17	0	0.00	1	70.00	69.60	-1	740	-0.14%
2018/05/16	1	69.60	0	0.00	69.10	1	739	0.14%
2018/05/14	0	0.00	1	70.60	70.40	-1	770	-0.13%
2018/05/11	0	0.00	1	70.10	69.90	-1	775	-0.13%
2018/05/08	0.5	69.90	1	68.60	68.90	-0.5	795	-0.06%
2018/05/07	4	68.20	1	68.60	68.10	3	803	0.37%
2018/05/04	2	68.10	0	0.00	68.10	2	814	0.25%
2018/04/30	2	67.60	3	68.73	68.60	-1	858	-0.12%
2018/04/27	3	68.30	0	0.00	68.20	3	864	0.35%
2018/04/24	1	68.10	1	69.10	68.90	0	880	0.00%
2018/04/23	1	68.50	0	0.00	68.50	1	881	0.11%
2018/04/20	1	68.50	0	0.00	68.90	1	883	0.11%
2018/04/19	0	0.00	2	68.75	68.90	-2	885	-0.23%
2018/04/18	1	68.10	0	0.00	67.50	1	881	0.11%
2018/04/17	4	68.65	0	0.00	68.40	4	863	0.46%
2018/04/16	2	69.50	0	0.00	69.50	2	853	0.23%
2018/04/13	10	70.15	0	0.00	70.20	10	854	1.17%
2018/04/10	1	70.90	0	0.00	71.10	1	829	0.12%
2018/04/09	0	0.00	4	71.15	71.00	-4	828	-0.48%
2018/03/30	1	71.90	2	72.10	72.10	-1	811	-0.12%
2018/03/29	0	0.00	1	71.80	71.90	-1	808	-0.12%
2018/03/27	0	0.00	1	72.20	72.20	-1	796	-0.13%
2018/03/23	3	72.83	0	0.00	72.70	3	784	0.38%
2018/03/05	1	70.80	0	0.00	71.00	1	704	0.14%
2018/02/23	1	71.30	2	71.30	71.80	-1	697	-0.14%
2018/02/07	3	69.80	3	71.40	70.80	0	720	0.00%
2018/02/06	10	68.90	0	0.00	69.20	10	701	1.42%
2018/02/05	0	0.00	2	71.10	70.90	-2	679	-0.29%
2018/01/30	1	71.50	1	72.20	70.90	0	654	0.00%
2018/01/29	1	72.50	0	0.00	72.60	1	653	0.15%
2018/01/26	0	0.00	2	71.90	72.70	-2	656	-0.30%
2018/01/25	0	0.00	1	71.50	71.10	-1	638	-0.16%
2018/01/19	20	70.10	0	0.00	70.00	20	597	3.35%
2018/01/16	2	70.00	0	0.00	70.00	2	568	0.35%
2018/01/10	0	0.00	3	69.50	69.40	-3	585	-0.51%
2018/01/05	0	0.00	4	70.10	70.20	-4	596	-0.67%
2018/01/04	5	70.72	0	0.00	70.20	5	612	0.82%
2018/01/03	3	70.40	3	70.40	70.50	0	646	0.00%