虹冠電 (3257)-華南永昌券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
62.1
漲跌
▼0.2
漲幅
-0.32%
成交量
218張
產業
上市半導體類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

虹冠電 (3257)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/13	0	0.00	1	62.30	62.30	-1	359	-0.28%
2024/05/09	0.1	62.80	0	0.00	62.70	0.1	363	0.03%
2024/05/08	0	0.00	0.2	63.00	62.90	-0.2	364	-0.04%
2024/05/07	0	0.00	1	62.50	62.50	-1	365	-0.27%
2024/04/29	0	0.00	4	61.65	62.00	-4	366	-1.09%
2024/04/26	1	60.00	1	60.40	59.90	0	372	0.00%
2024/04/25	1	59.20	0	0.00	59.50	1	377	0.27%
2024/04/24	1	59.60	0	0.00	59.50	1	380	0.26%
2024/04/19	0	59.90	0	0.00	59.20	0	401	0.00%
2024/04/17	1	61.50	0	0.00	61.40	1	400	0.25%
2024/04/16	1	61.10	0	0.00	60.70	1	401	0.25%
2024/04/15	1	62.70	0	0.00	62.70	1	400	0.25%
2024/04/09	1	64.40	0	0.00	64.50	1	393	0.25%
2024/04/08	0	65.90	0	0.00	65.50	0	384	0.01%
2024/04/02	1	70.00	9	69.92	69.10	-8	414	-1.93%
2024/04/01	8	72.80	2	72.80	72.80	6	419	1.43%
2024/03/29	0	0.00	2	71.60	71.40	-2	410	-0.49%
2024/03/26	0	0.00	4	70.80	71.00	-4	411	-0.97%
2024/03/25	1	73.10	0	0.00	73.10	1	406	0.25%
2024/03/21	5	74.16	0	0.00	73.20	5	414	1.21%
2024/03/19	0	0.00	2	71.75	71.80	-2	405	-0.49%
2024/03/18	2	71.00	0	0.00	71.80	2	409	0.49%
2024/03/15	1	71.10	1	71.80	71.10	0	423	0.00%
2024/03/12	0	0.00	1	72.20	72.60	-1	456	-0.22%
2024/03/08	2	70.55	0	0.00	70.20	2	467	0.43%
2024/03/07	0	0.00	1	72.90	72.40	-1	478	-0.21%
2024/03/06	0.1	72.00	0.1	71.90	72.00	0	505	0.00%
2024/03/05	0	0.00	1	72.40	72.50	-1	633	-0.16%
2024/02/26	1	72.00	0	0.00	71.80	1	733	0.14%
2024/02/23	0	0.00	1	72.70	70.80	-1	807	-0.12%
2024/02/22	0.1	72.65	0	0.00	72.30	0.1	885	0.01%
2024/02/20	0	0.00	1	72.10	72.10	-1	963	-0.10%
2024/02/15	1	70.00	0	0.00	70.70	1	1,014	0.10%
2024/01/26	0	0.00	0.1	73.80	72.70	-0.1	1,022	-0.01%
2024/01/24	0	0.00	6	74.25	74.20	-6	1,032	-0.58%
2024/01/22	2	74.50	11	74.23	74.40	-9	1,038	-0.87%
2024/01/18	1	73.80	0	0.00	73.10	1	1,033	0.10%
2024/01/16	0	0.00	2	73.20	73.50	-2	1,022	-0.20%
2024/01/12	1	70.10	0	0.00	70.30	1	1,017	0.10%
2024/01/11	0	0.00	0	70.90	71.20	0	1,016	0.00%
2024/01/09	0	0.00	8	71.00	71.20	-8	1,027	-0.78%
2024/01/05	10	72.85	0	0.00	72.90	10	1,026	0.97%
2024/01/04	5	73.50	0	0.00	73.00	5	1,031	0.48%
2023/12/29	1	73.00	1	73.00	73.30	0	1,043	0.00%
2023/12/28	24.1	75.55	72	75.58	73.80	-47.9	1,044	-4.59%
2023/12/27	1	74.80	0	0.00	74.80	1	1,003	0.10%
2023/12/21	0.1	71.60	0	72.00	71.10	0.1	1,008	0.01%
2023/12/20	0	72.50	0	0.00	72.60	0	1,017	0.00%
2023/12/13	0	0.00	3	74.30	74.60	-3	1,066	-0.28%
2023/12/12	1	73.90	13	75.34	73.80	-12	1,078	-1.11%
2023/12/11	7	75.41	356.1	75.70	75.90	-349.1	1,095	-31.88%	大賣/鉅額交易
2023/12/07	0	75.70	0	0.00	73.80	0	1,106	0.00%
2023/12/06	0	0.00	72	76.41	76.30	-72	1,128	-6.38%
2023/12/05	0	0.00	60	75.60	75.80	-60	1,147	-5.23%
2023/12/04	2	77.35	0	0.00	76.60	2	1,245	0.16%
2023/12/01	1	78.90	116	78.05	78.20	-115	1,302	-8.83%	大賣/鉅額交易
2023/11/30	58	80.85	552	81.32	80.70	-494	1,429	-34.56%	大賣/鉅額交易
2023/11/29	24	77.76	160	78.23	78.20	-136	1,483	-9.17%	大賣/鉅額交易
2023/11/28	6	77.50	128	77.75	77.50	-122	1,561	-7.81%	大賣/鉅額交易
2023/11/27	2	75.60	264	76.95	76.50	-262	1,585	-16.52%	大賣/鉅額交易
2023/11/24	29.1	76.08	27	76.69	76.00	2.1	1,688	0.12%
2023/11/23	142	78.21	150	78.98	77.10	-8	1,728	-0.46%	大買/大賣/
2023/11/22	20	78.70	616	77.82	78.00	-596	1,705	-34.95%	大賣/鉅額交易
2023/11/21	316	76.86	297	78.11	76.10	19	1,638	1.16%	大買/大賣/
2023/11/20	19	76.82	114	77.10	77.20	-95	1,574	-6.03%	大賣/
2023/11/17	11	76.33	176	76.28	76.40	-165	1,567	-10.52%	大賣/鉅額交易
2023/11/16	5	75.50	140	75.29	75.30	-135	1,528	-8.83%	大賣/鉅額交易
2023/11/15	0	0.00	1	71.60	71.40	-1	1,503	-0.07%
2023/11/01	0	0.00	1	68.10	67.90	-1	2,119	-0.05%
2023/10/27	2	71.25	1	70.60	70.00	1	2,344	0.04%
2023/10/26	1	69.60	0	0.00	68.70	1	2,393	0.04%
2023/10/20	1	69.00	0	0.00	68.80	1	2,485	0.04%
2023/10/19	1	69.00	0	0.00	70.00	1	2,493	0.04%
2023/10/18	0.3	69.97	5	69.76	69.90	-4.7	2,497	-0.19%
2023/10/17	1	72.20	0	0.00	70.70	1	2,493	0.04%
2023/10/16	0.3	72.50	0	0.00	72.00	0.3	2,492	0.01%
2023/10/13	1	73.00	0	0.00	72.80	1	2,502	0.04%
2023/10/11	3	74.53	3	74.80	72.90	0	2,506	0.00%
2023/10/04	0	0.00	3	75.00	75.40	-3	2,582	-0.12%
2023/10/03	0	0.00	2	74.30	74.60	-2	2,594	-0.08%
2023/09/28	0	0.00	7	73.59	73.90	-7	2,614	-0.27%
2023/09/27	1	72.40	0	0.00	72.80	1	2,612	0.04%
2023/09/26	2	71.55	0	0.00	71.20	2	2,609	0.08%
2023/09/22	1	71.60	0	0.00	71.40	1	2,588	0.04%
2023/09/21	0	72.00	8	72.50	71.00	-8	2,588	-0.31%
2023/09/19	3	75.67	0	0.00	74.90	3	2,595	0.12%
2023/09/18	1	77.50	0	0.00	77.10	1	2,578	0.04%
2023/09/15	1	77.61	1	77.80	78.20	0	2,569	0.00%
2023/09/14	66	78.85	65	79.66	77.90	1	2,552	0.04%
2023/09/13	0	0.00	1	77.10	77.70	-1	2,518	-0.04%
2023/09/12	94	78.87	29	79.89	78.40	65	2,500	2.60%
2023/09/11	290	80.14	6	80.68	80.30	284	2,481	11.45%	大買/鉅額交易
2023/09/08	132	83.09	1	82.40	82.40	131	2,451	5.34%	大買/鉅額交易
2023/09/07	372	84.51	115	84.00	83.20	257	2,433	10.56%	大買/大賣/鉅額交易
2023/09/06	259	89.09	71	89.53	90.10	188	2,325	8.08%	大買/鉅額交易
2023/09/05	333	88.58	570.2	89.89	90.70	-237.2	2,255	-10.52%	大買/大賣/鉅額交易
2023/09/04	164	83.25	407	86.56	87.10	-243	2,100	-11.57%	大買/大賣/鉅額交易
2023/09/01	157	83.15	285	83.96	84.10	-128	1,928	-6.64%	大買/大賣/鉅額交易
2023/08/31	120	81.03	89.1	81.90	81.10	30.9	1,832	1.69%	大買/
2023/08/30	245.1	81.17	354	81.85	81.20	-108.9	1,792	-6.08%	大買/大賣/鉅額交易
2023/08/29	1	80.51	0	0.00	80.80	1	1,672	0.06%
2023/08/28	0	0.00	3	74.73	73.50	-3	1,619	-0.19%
2023/08/24	1	75.20	1	75.90	76.00	0	1,599	0.00%
2023/08/23	1	77.60	1	76.30	76.30	0	1,586	0.00%
2023/08/22	0	0.00	2	77.70	77.00	-2	1,566	-0.13%
2023/08/17	3	79.53	253	80.42	81.10	-250	1,508	-16.57%	大賣/鉅額交易
2023/08/16	0	0.00	50	79.58	79.50	-50	1,483	-3.37%
2023/08/15	4	76.87	8	77.11	77.70	-4	1,463	-0.27%
2023/08/14	1	76.40	36	75.74	75.00	-35	1,448	-2.42%
2023/08/11	11	82.02	4	81.88	78.00	7	1,413	0.50%
2023/08/10	35	83.71	31	86.66	81.20	4	1,342	0.30%
2023/08/09	38	88.16	28	88.44	89.50	10	1,228	0.81%
2023/08/08	9	83.51	60	82.27	83.00	-51	1,075	-4.74%
2023/08/07	19	82.52	14	82.92	80.60	5	1,001	0.50%
2023/08/04	2	76.10	3	76.27	77.50	-1	912	-0.11%
2023/08/02	13	77.98	24	76.25	76.80	-11	895	-1.23%
2023/08/01	7	83.31	18	86.58	78.40	-11	842	-1.31%
2023/07/31	26	87.10	18.4	87.04	87.10	7.6	682	1.12%
2023/07/28	3	78.57	9	78.83	79.20	-6	628	-0.96%
2023/07/27	1	71.40	1	71.60	72.00	0	546	0.00%
2023/07/25	1	68.70	0	0.00	69.20	1	541	0.18%
2023/07/24	0	69.00	1	68.60	68.40	-1	535	-0.18%
2023/07/21	1	70.80	0.1	70.80	70.80	0.9	526	0.17%
2023/07/18	0	0.00	1	75.50	74.60	-1	510	-0.20%
2023/07/12	3	75.57	0	0.00	73.00	3	466	0.64%
2023/07/11	13	76.73	40.1	75.77	75.20	-27.1	433	-6.25%
2023/07/10	2	72.25	1	74.17	72.50	1	386	0.25%
2023/07/07	0.5	71.06	0	0.00	71.80	0.5	371	0.13%
2023/07/05	0	0.00	1	72.50	70.40	-1	348	-0.29%
2023/07/04	0.5	70.00	0	0.00	70.90	0.5	360	0.14%
2023/06/30	0	0.00	0.5	71.78	71.20	-0.5	356	-0.14%
2023/06/29	0	0.00	1	71.40	71.70	-1	357	-0.28%
2023/06/28	0	0.00	8	68.44	70.20	-8	355	-2.25%
2023/06/27	4	68.70	1	72.90	66.70	3	340	0.88%
2023/06/26	0.5	68.50	2	70.15	70.40	-1.5	315	-0.47%
2023/06/21	0	0.00	1	68.60	68.70	-1	309	-0.32%
2023/06/15	0	0.00	2	67.95	67.60	-2	307	-0.65%
2023/06/14	0	0.00	1.5	68.17	66.20	-1.5	303	-0.49%
2023/06/13	1	66.50	0	0.00	66.70	1	291	0.34%
2023/06/12	1.5	67.00	0	0.00	66.90	1.5	279	0.54%
2023/06/09	4	67.38	0.5	68.10	67.20	3.5	277	1.26%
2023/06/08	2.5	67.66	0	0.00	66.00	2.5	271	0.92%
2023/06/07	2	69.95	11	70.21	69.10	-9	262	-3.43%
2023/06/05	10	70.00	1	70.10	70.10	9	243	3.70%
2023/06/02	0	0.00	1	69.30	69.50	-1	245	-0.41%
2023/05/30	1	68.80	0	0.00	68.80	1	242	0.41%
2023/05/29	0	0.00	1	69.60	69.70	-1	237	-0.42%
2023/05/25	0	0.00	0	68.50	68.50	0	230	0.00%
2023/05/24	1	67.10	1	69.00	68.70	0	226	0.00%
2023/05/23	1	67.60	1	68.49	67.70	0	225	-0.01%
2023/05/22	0	0.00	1	68.50	68.20	-1	223	-0.45%
2023/05/19	4	67.48	1	69.70	67.50	3	221	1.35%
2023/05/18	1	67.00	1	69.40	68.70	0	216	0.00%
2023/05/17	0	0.00	2.1	65.45	66.60	-2.1	203	-1.03%
2023/05/15	0	0.00	10	62.10	62.90	-10	188	-5.32%
2023/05/12	0	0.00	12	61.85	61.30	-12	188	-6.38%
2023/05/10	0	0.00	7	61.80	61.60	-7	187	-3.73%
2023/05/09	0	0.00	6	62.05	61.50	-6	190	-3.15%
2023/05/08	0	0.00	0	62.90	61.00	0	213	-0.02%
2023/05/03	0	0.00	4	61.13	61.80	-4	208	-1.93%
2023/05/02	5	59.94	0	60.00	59.60	5	201	2.48%
2023/04/28	30	58.20	5	58.52	58.70	25	200	12.46%
2023/04/27	0	0.00	0	57.19	57.80	0	195	-0.02%
2023/04/20	0.1	56.16	0	0.00	55.70	0.1	185	0.04%
2023/04/19	0	57.00	0	0.00	57.20	0	184	0.00%
2023/04/18	0	57.80	0	0.00	57.30	0	183	0.01%
2023/04/13	1	57.40	0	0.00	57.40	1	180	0.56%
2023/04/11	0	0.00	1	59.08	59.50	-1	169	-0.62%
2023/04/10	1	56.50	1.1	58.17	58.00	-0.1	163	-0.04%
2023/04/07	1.1	56.00	6	57.20	55.80	-5	154	-3.20%
2023/04/06	6	53.40	6	53.60	53.90	0	137	-0.02%
2023/03/30	0.1	52.10	0	53.50	52.40	0	132	0.01%
2023/03/29	2	52.20	1.1	52.57	53.80	0.9	128	0.72%
2023/03/28	0	50.00	0	0.00	50.40	0	121	0.02%
2023/03/24	0	0.00	0	50.90	51.50	0	120	-0.02%
2023/03/23	0	0.00	4	50.00	50.30	-4	115	-3.49%
2023/03/22	2	50.00	1	49.15	49.15	1	112	0.89%
2023/03/21	0	0.00	0	51.20	48.55	0	111	0.00%
2023/03/20	0	0.00	0	49.90	48.50	0	111	0.00%
2023/03/17	0.1	47.49	0	0.00	47.85	0.1	111	0.05%
2023/03/16	1	47.50	0	0.00	47.45	1	111	0.90%
2023/03/14	0	48.00	0	0.00	48.15	0	112	0.02%
2023/03/13	4	48.45	0	0.00	48.70	4	112	3.55%
2023/03/10	0	0.00	0	50.80	49.00	0	113	0.00%
2023/03/09	1	50.00	0	0.00	49.75	1	114	0.87%
2023/03/07	0	0.00	4	51.39	50.40	-4	114	-3.53%
2023/03/03	0	0.00	0	48.20	48.30	0	104	0.00%
2023/03/02	0	0.00	0	52.00	48.15	0	103	0.00%
2023/03/01	0	46.46	0	0.00	47.45	0	103	0.03%
2023/02/22	0	0.00	0.1	47.96	48.10	-0.1	101	-0.10%
2023/02/20	0	48.30	0	0.00	48.60	0	99	0.03%
2023/02/17	0	48.30	0.1	48.76	48.35	-0.1	99	-0.07%
2023/02/16	0	0.00	7	48.36	48.50	-7	100	-6.99%
2023/02/15	0	47.80	0	48.75	48.10	0	99	0.02%
2023/02/14	0.1	47.20	0	0.00	47.95	0.1	98	0.08%
2023/02/09	0	0.00	0	48.15	48.00	0	95	0.00%
2023/02/06	8	50.10	0	0.00	48.35	8	85	9.32%
2023/02/03	0	0.00	0.3	47.97	48.10	-0.3	57	-0.58%
2023/02/02	0	0.00	0	43.05	43.75	0	49	-0.01%
2023/01/30	0	0.00	0.1	42.60	41.90	-0.1	45	-0.22%
2023/01/12	0	0.00	0	43.45	42.60	0	42	0.00%
2023/01/10	0	0.00	0	43.45	42.95	0	43	-0.01%
2023/01/06	0.1	42.80	0	0.00	42.70	0.1	44	0.21%
2022/12/19	0	42.55	0	0.00	44.00	0	54	0.00%
2022/12/16	0	0.00	0	43.75	43.10	0	55	-0.05%
2022/12/14	0	0.00	0	44.95	44.15	0	57	0.00%
2022/12/08	0	0.00	1	41.80	41.75	-1	57	-1.74%
2022/12/07	0.1	42.00	0	0.00	41.90	0.1	59	0.09%
2022/12/06	1	43.76	0	0.00	42.10	1	60	1.72%
2022/12/05	0	0.00	0.1	44.50	44.75	-0.1	59	-0.10%
2022/12/02	0	43.85	0	44.95	44.20	0	59	0.00%
2022/11/25	0	0.00	1	40.35	40.55	-1	67	-1.47%
2022/11/23	0	0.00	1	39.50	39.65	-1	69	-1.43%
2022/11/16	0	0.00	0	39.65	40.05	0	89	-0.04%
2022/11/14	0	38.75	0	0.00	40.20	0	93	0.04%
2022/10/20	0	0.00	1	35.50	36.05	-1	105	-0.95%
2022/10/12	1	37.35	0	0.00	37.45	1	104	0.96%
2022/10/07	0	0.00	2	39.53	39.40	-2	103	-1.93%
2022/10/05	0.1	40.00	0	0.00	40.00	0.1	104	0.06%
2022/09/28	0	0.00	1	39.10	39.40	-1	111	-0.90%
2022/09/22	1	41.90	1	43.25	43.40	0	117	0.00%
2022/09/14	1	44.25	1	44.45	45.05	0	125	0.00%
2022/09/12	2	46.20	0	0.00	46.15	2	130	1.53%
2022/09/08	0.1	46.70	0	0.00	45.95	0.1	132	0.04%
2022/09/07	0	0.00	0	46.10	46.00	0	134	0.00%
2022/09/06	3	46.60	0	47.00	46.85	3	132	2.26%
2022/09/05	0	0.00	0	48.00	47.90	0	132	0.00%
2022/08/29	0	0.00	1	50.80	50.80	-1	143	-0.70%
2022/08/26	2	51.85	1	52.10	51.80	1	142	0.70%
2022/08/25	4	52.28	0	0.00	52.10	4	139	2.86%
2022/08/24	1	50.80	1	52.50	52.00	0	135	0.00%
2022/08/22	0	0.00	2	48.90	49.05	-2	143	-1.39%
2022/08/19	1	49.20	0	0.00	49.55	1	150	0.66%
2022/08/18	1	49.10	0	0.00	49.10	1	154	0.65%
2022/08/17	4	49.10	0	0.00	49.05	4	155	2.57%
2022/08/12	1	49.05	0	0.00	49.15	1	159	0.63%
2022/08/05	0	0.00	1	49.00	49.05	-1	158	-0.63%
2022/07/22	1	51.90	0	0.00	51.00	1	166	0.60%
2022/07/21	1	50.70	0	0.00	51.50	1	169	0.59%
2022/07/15	0	0.00	0	49.10	49.80	0	171	-0.01%
2022/07/13	0	47.20	0	0.00	47.50	0	170	0.02%
2022/07/08	0	50.30	0	0.00	50.30	0	170	0.03%
2022/07/01	0	0.00	0	52.50	49.30	0	173	0.00%
2022/06/30	0	0.00	1	52.10	52.50	-1	169	-0.59%
2022/06/29	0	54.60	0	0.00	54.10	0	168	0.03%
2022/06/20	0	0.00	2	55.50	53.10	-2	175	-1.14%
2022/06/09	0.1	61.20	0	0.00	60.90	0.1	266	0.02%
2022/06/08	0.1	62.78	0	62.50	62.00	0.1	277	0.02%
2022/06/07	0	63.50	1	63.20	63.20	-1	286	-0.33%
2022/06/01	0	0.00	0	65.40	65.10	0	364	-0.01%
2022/05/31	0.1	64.70	0	0.00	64.70	0.1	371	0.02%
2022/05/27	1	66.40	1	66.40	66.40	0	380	0.00%
2022/05/23	1	71.30	0.2	71.00	71.00	0.8	440	0.19%
2022/05/11	0	0.00	0	71.20	70.80	0	893	0.00%
2022/05/10	0	71.50	0	0.00	71.30	0	898	0.00%
2022/05/09	2	71.00	1	71.60	70.60	1	908	0.11%
2022/05/06	43	72.72	0	0.00	73.00	43	918	4.68%
2022/05/05	45	73.61	0	0.00	73.50	45	921	4.88%
2022/05/04	33	72.90	0	0.00	73.00	33	923	3.57%
2022/05/03	30	71.20	0	0.00	72.00	30	926	3.24%
2022/04/29	0	0.00	0	70.30	70.20	0	928	0.00%
2022/04/28	0	0.00	1	69.00	69.60	-1	932	-0.11%
2022/04/25	0	70.50	0	0.00	69.50	0	935	0.00%
2022/04/19	40	72.09	0	0.00	72.30	40	958	4.17%
2022/04/18	1	71.50	2	71.30	71.20	-1	963	-0.10%
2022/04/15	33	72.02	0	0.00	72.20	33	971	3.40%
2022/04/14	8	72.34	0	0.00	72.60	8	989	0.81%
2022/04/13	6	72.13	0	0.00	73.20	6	993	0.60%
2022/04/12	15	71.95	0	0.00	72.30	15	1,001	1.50%
2022/03/30	2	75.00	4	75.50	75.20	-2	1,105	-0.18%
2022/03/29	0	0.00	22	74.45	75.20	-22	1,102	-2.00%
2022/03/28	16	74.51	11	74.30	74.30	5	1,105	0.45%
2022/03/25	1	75.10	0	75.70	75.30	1	1,103	0.09%
2022/03/24	0	75.90	0	0.00	76.40	0	1,103	0.00%
2022/03/23	0	75.90	0	75.95	76.20	0	1,106	0.00%
2022/03/21	2	76.25	0	0.00	75.50	2	1,104	0.18%
2022/03/18	0	78.80	3	79.00	77.90	-3	1,101	-0.27%
2022/03/16	18	76.82	2	74.65	74.20	16	1,066	1.50%
2022/03/15	1	79.30	7	79.46	79.50	-6	1,048	-0.57%
2022/03/11	0	0.00	6	79.18	79.40	-6	1,034	-0.58%
2022/03/10	5	79.02	0.1	79.00	79.00	4.9	1,021	0.48%
2022/03/09	8	78.66	6	78.78	78.70	2	1,011	0.20%
2022/03/08	24	78.61	5	78.52	78.60	19	993	1.91%
2022/03/07	6	78.98	0.1	79.00	79.00	5.9	958	0.62%
2022/03/04	1	79.40	10	79.50	79.40	-9	941	-0.96%
2022/03/03	0	0.00	1	79.40	79.40	-1	938	-0.11%
2022/03/02	1	78.90	0	0.00	79.00	1	932	0.11%
2022/03/01	1	78.70	3	79.00	79.00	-2	925	-0.22%
2022/02/25	5	78.60	11.3	78.56	78.60	-6.3	917	-0.69%
2022/02/24	3	78.63	8	78.80	78.40	-5	911	-0.55%
2022/02/22	2	78.65	3	78.70	78.70	-1	877	-0.11%
2022/02/21	1	78.80	6	78.87	78.90	-5	847	-0.59%
2022/02/18	3	78.63	6	78.68	78.70	-3	837	-0.36%
2022/02/17	17	78.61	15.4	78.80	78.60	1.6	810	0.20%
2022/02/16	84	77.72	352.2	77.58	78.00	-268.2	747	-35.89%	大賣/鉅額交易
2022/02/15	0	0.00	1	75.30	75.30	-1	515	-0.20%
2022/02/14	28	68.01	0	0.00	68.50	28	503	5.57%
2022/02/11	20	67.81	0	0.00	67.90	20	499	4.00%
2022/02/10	5	67.78	0	0.00	67.80	5	510	0.98%
2022/02/09	124	67.90	1	67.51	68.00	123	518	23.70%	大買/鉅額交易
2022/02/08	128	66.03	0	0.00	67.00	128	515	24.84%	大買/鉅額交易
2022/01/26	26	64.21	1	63.40	64.20	25	518	4.82%
2022/01/25	0	0.00	5	63.50	63.60	-5	534	-0.94%
2022/01/24	0	0.00	5	63.60	64.50	-5	565	-0.88%
2022/01/21	50	65.26	0	0.00	65.10	50	631	7.92%
2022/01/17	0.1	66.00	1.1	65.43	66.40	-0.9	651	-0.14%
2022/01/14	1	62.90	0	0.00	64.80	1	651	0.15%
2022/01/13	1	64.22	0	0.00	64.30	1	650	0.16%
2022/01/12	3	64.93	3	64.70	64.90	0	649	0.00%
2022/01/11	100	66.07	0	0.00	65.90	100	648	15.42%
2022/01/10	2	66.20	1	66.70	66.40	1	646	0.15%
2022/01/07	5	66.24	2	65.20	65.40	3	640	0.47%
2022/01/06	2	67.50	0	0.00	67.70	2	626	0.32%
2022/01/05	1	68.70	0	0.00	68.40	1	628	0.16%
2022/01/04	0	0.00	1	69.60	69.70	-1	631	-0.16%
2022/01/03	6	70.32	2	70.60	70.20	4	616	0.65%
2021/12/30	0.2	69.43	0	0.00	68.80	0.2	579	0.03%
2021/12/29	0	0.00	0	68.30	69.50	0	559	-0.01%
2021/12/28	2	67.10	1	67.20	67.00	1	557	0.18%
2021/12/27	2	66.75	0	0.00	67.00	2	570	0.35%
2021/12/22	6	66.82	1	66.40	66.60	5	594	0.84%
2021/12/20	1	65.30	0	0.00	65.50	1	600	0.17%
2021/12/16	11	65.33	0	0.00	65.60	11	605	1.82%
2021/12/15	0	0.00	1	64.90	64.80	-1	611	-0.16%
2021/12/14	0	0.00	2	64.90	65.00	-2	615	-0.32%
2021/12/13	0	0.00	2	65.85	65.90	-2	616	-0.32%
2021/12/08	4	65.76	1	65.90	65.80	3	632	0.48%
2021/12/06	0	0.00	0.1	67.60	67.80	-0.1	626	-0.02%
2021/12/02	2	68.10	0	0.00	68.00	2	748	0.27%
2021/11/30	0	0.00	1.2	68.32	67.90	-1.2	807	-0.15%
2021/11/26	0	0.00	4	67.30	67.10	-4	853	-0.47%
2021/11/22	1	70.20	0	0.00	70.90	1	857	0.12%
2021/11/19	1	70.00	0	0.00	70.20	1	863	0.12%
2021/11/17	1	71.30	0	0.00	71.70	1	875	0.11%
2021/11/11	0	0.00	0.1	68.90	69.20	-0.1	876	-0.01%
2021/11/10	0	67.70	0	0.00	68.50	0	883	0.00%
2021/11/05	0	0.00	1	71.30	71.40	-1	926	-0.11%
2021/11/04	0	0.00	0.1	71.50	71.20	-0.1	959	-0.01%
2021/11/03	0	0.00	5	72.19	71.50	-5	983	-0.51%
2021/11/02	2.1	71.62	7	71.77	70.70	-5	1,015	-0.49%
2021/11/01	3.1	72.19	176	72.83	72.20	-172.9	1,018	-16.98%	大賣/鉅額交易
2021/10/29	7	71.57	114	69.20	71.60	-107	1,016	-10.52%	大賣/鉅額交易
2021/10/28	11	67.16	0	0.00	66.60	11	984	1.12%
2021/10/26	0	0.00	2	65.00	64.80	-2	1,144	-0.18%
2021/10/18	0	61.00	1.2	61.08	61.50	-1.2	1,554	-0.07%
2021/10/14	0	0.00	1	60.90	60.30	-1	1,632	-0.06%
2021/10/13	31	60.38	1	60.10	60.10	30	1,664	1.80%
2021/10/12	2	60.25	0	0.00	60.50	2	1,671	0.12%
2021/10/07	0	0.00	3	63.50	63.80	-3	1,678	-0.18%
2021/10/06	20	62.68	0	0.00	62.30	20	1,703	1.17%
2021/10/05	59	61.55	1.1	62.42	63.20	57.9	1,713	3.38%
2021/10/04	1	61.80	9	65.21	61.60	-8	1,707	-0.47%
2021/10/01	1	65.30	71	66.00	65.50	-70	1,694	-4.13%
2021/09/30	0	0.00	0	68.00	68.00	0	1,682	0.00%
2021/09/29	1	68.80	0	69.00	67.80	1	1,681	0.06%
2021/09/28	100	69.43	0	0.00	69.70	100	1,683	5.94%
2021/09/24	0	0.00	4	69.33	69.10	-4	1,682	-0.24%
2021/09/23	51	68.86	2	68.75	68.90	49	1,680	2.92%
2021/09/22	11	68.21	3	68.90	68.50	8	1,676	0.48%
2021/09/17	1	69.20	1	69.80	69.80	0	1,672	0.00%
2021/09/16	69	69.48	2	69.70	69.60	67	1,671	4.01%
2021/09/15	51	69.27	75.8	69.02	69.20	-24.8	1,666	-1.49%
2021/09/13	47	70.84	2.2	70.82	70.90	44.8	1,656	2.70%
2021/09/10	71	71.16	1	71.50	71.30	70	1,654	4.23%
2021/09/08	64	70.28	5	70.78	70.30	59	1,653	3.57%
2021/09/07	103	73.88	103	77.28	73.10	0	1,634	0.00%	大買/大賣/
2021/09/06	70	73.93	3	75.60	74.00	67	1,534	4.37%
2021/09/03	111	72.76	2.1	72.28	73.00	108.9	1,488	7.31%	大買/鉅額交易
2021/09/02	160	72.61	10.3	72.43	71.50	149.7	1,482	10.10%	大買/鉅額交易
2021/09/01	65	71.73	17.7	72.39	73.20	47.3	1,458	3.24%
2021/08/31	79	70.61	1	70.40	70.70	78	1,430	5.45%
2021/08/30	1	70.10	0	0.00	69.70	1	1,424	0.07%
2021/08/27	0	70.10	1	69.50	69.60	-1	1,420	-0.07%
2021/08/26	3	71.00	0	0.00	70.20	3	1,414	0.21%
2021/08/24	0	70.00	3	69.90	69.80	-3	1,401	-0.21%
2021/08/23	0.1	70.00	1	70.10	70.60	-0.9	1,391	-0.06%
2021/08/20	51	68.71	3	68.67	68.50	48	1,377	3.48%
2021/08/19	107	70.20	0	0.00	68.40	107	1,367	7.82%	大買/鉅額交易
2021/08/18	1	70.90	0	0.00	70.80	1	1,353	0.07%
2021/08/17	103	70.34	0	0.00	69.30	103	1,346	7.65%	大買/鉅額交易
2021/08/16	44	70.33	0	0.00	70.80	44	1,336	3.29%
2021/08/13	126	71.91	18	71.46	71.10	108	1,323	8.16%	大買/鉅額交易
2021/08/12	5	73.30	0	0.00	73.10	5	1,303	0.38%
2021/08/11	19	75.36	6	72.73	72.70	13	1,293	1.01%
2021/08/10	353	75.49	32	73.18	76.50	321	1,253	25.60%	大買/鉅額交易
2021/08/09	81	75.30	11	75.00	74.80	70	1,221	5.73%
2021/08/06	51	76.28	22	76.30	75.80	29	1,195	2.43%
2021/08/05	21	79.11	17	78.80	78.80	4	1,161	0.35%
2021/08/04	15	80.39	15	79.70	79.70	0	1,154	0.00%
2021/08/02	108	80.88	0	0.00	80.00	108	1,100	9.81%	大買/鉅額交易
2021/07/30	9	84.05	125	87.71	83.10	-116	1,055	-10.99%	大賣/鉅額交易
2021/07/29	16	91.16	64.3	87.66	92.00	-48.3	935	-5.16%
2021/07/28	61.3	84.73	5	87.32	84.20	56.3	838	6.71%
2021/07/27	9	90.52	113	90.61	90.70	-104	780	-13.34%	大賣/鉅額交易
2021/07/26	1	86.60	2.3	87.40	87.90	-1.3	655	-0.20%
2021/07/23	2.3	85.54	1	87.30	85.50	1.3	620	0.21%
2021/07/22	19	87.14	5	86.54	87.20	14	593	2.36%
2021/07/21	1	86.10	3	86.20	85.60	-2	551	-0.36%
2021/07/20	6	85.42	6	85.00	85.80	0	540	0.00%
2021/07/19	5	84.70	3	84.80	84.70	2	504	0.40%
2021/07/16	6	82.45	12	82.34	82.70	-6	483	-1.24%
2021/07/15	6	83.08	3	81.57	81.00	3	476	0.63%
2021/07/14	10	80.99	14	80.53	80.50	-4	467	-0.86%
2021/07/13	43.5	82.66	15	83.81	82.10	28.5	463	6.15%
2021/07/12	2	81.00	1.4	80.78	81.00	0.6	438	0.14%
2021/07/08	2	78.70	0	0.00	78.60	2	441	0.45%
2021/07/07	1	78.70	0	0.00	78.60	1	453	0.22%
2021/07/06	2	79.30	2	79.50	79.20	0	463	0.00%
2021/07/05	4	79.88	1	80.10	80.00	3	511	0.59%
2021/07/01	1	76.00	0	0.00	75.50	1	578	0.17%
2021/06/30	0	0.00	1	77.50	76.70	-1	593	-0.17%
2021/06/29	2	77.70	0	78.50	77.50	2	598	0.33%
2021/06/24	6	77.63	1	77.60	77.40	5	624	0.80%
2021/06/23	0	0.00	1	77.30	77.40	-1	629	-0.16%
2021/06/21	4	77.00	0	0.00	76.80	4	638	0.63%
2021/06/18	2	78.60	2	78.00	78.20	0	644	0.00%
2021/06/17	0	0.00	2	78.00	78.60	-2	648	-0.31%
2021/06/16	1	77.60	0	0.00	77.20	1	649	0.15%
2021/06/15	0	0.00	0	76.60	76.60	0	655	0.00%
2021/06/11	0	0.00	5	76.66	76.50	-5	672	-0.74%
2021/06/10	2	76.80	0	0.00	77.20	2	751	0.27%
2021/06/09	48	75.24	0	0.00	75.20	48	755	6.35%
2021/06/08	5	74.00	0	0.00	73.90	5	763	0.65%
2021/06/07	3	74.00	0	0.00	74.00	3	778	0.39%
2021/06/04	11	74.21	2	74.20	74.10	9	783	1.15%
2021/06/03	3	75.00	2	74.80	74.70	1	785	0.13%
2021/06/02	1	76.10	0	0.00	74.60	1	788	0.13%
2021/06/01	4	76.10	0	0.00	76.10	4	798	0.50%
2021/05/31	1	74.40	0	0.00	74.80	1	805	0.12%
2021/05/25	1	74.20	0	0.00	74.10	1	862	0.12%
2021/05/24	0	0.00	1	72.50	72.10	-1	865	-0.12%
2021/05/21	1	71.00	0	0.00	71.90	1	880	0.11%
2021/05/19	18	70.99	1	71.80	72.20	17	917	1.85%
2021/05/18	6	69.88	0	0.00	71.30	6	934	0.64%
2021/05/17	12	66.99	0	0.00	66.00	12	966	1.24%
2021/05/14	40	70.69	0	0.00	70.60	40	1,032	3.88%
2021/05/13	27	70.54	1	71.10	70.70	26	1,097	2.37%
2021/05/12	33	69.93	7	70.31	70.10	26	1,160	2.24%
2021/05/11	44	74.94	2	73.40	73.90	42	1,162	3.61%
2021/05/10	0	0.00	4	77.80	77.70	-4	1,191	-0.34%
2021/05/07	2	78.00	0	0.00	78.70	2	1,270	0.16%
2021/05/06	20	77.31	0	0.00	76.50	20	1,267	1.58%
2021/05/05	25	78.52	0	0.00	77.00	25	1,272	1.96%
2021/05/04	36	77.81	0	0.00	78.80	36	1,270	2.84%
2021/05/03	30	82.19	0	83.20	81.30	30	1,255	2.39%
2021/04/29	8	83.50	3	83.50	83.50	5	1,248	0.40%
2021/04/28	20	84.56	4	84.20	84.10	16	1,250	1.28%
2021/04/27	1	84.50	2	84.40	84.60	-1	1,259	-0.08%
2021/04/26	8	86.54	14	85.36	85.00	-6	1,260	-0.48%
2021/04/23	1	83.00	272	82.89	82.80	-271	1,253	-21.61%	大賣/鉅額交易
2021/04/22	4	83.53	0	0.00	83.00	4	1,256	0.32%
2021/04/21	31	84.83	3	84.83	84.50	28	1,254	2.23%
2021/04/20	50	85.23	2	85.20	85.40	48	1,259	3.81%
2021/04/19	7	84.36	0	0.00	84.40	7	1,274	0.55%
2021/04/16	2	85.70	1	84.70	85.00	1	1,274	0.08%
2021/04/15	2	85.60	1	85.40	85.70	1	1,275	0.08%
2021/04/14	81	84.41	1	85.00	85.70	80	1,302	6.14%
2021/04/13	64	88.26	9	87.89	85.50	55	1,313	4.19%
2021/04/12	2	88.65	0	0.00	87.90	2	1,357	0.15%
2021/04/09	110	91.96	1	90.30	89.60	109	1,372	7.94%	大買/鉅額交易
2021/04/08	6.5	90.63	3	90.17	91.90	3.5	1,376	0.25%
2021/04/07	3	90.20	4	89.95	89.00	-1	1,370	-0.07%
2021/04/06	0	0.00	2	87.50	88.40	-2	1,376	-0.15%
2021/04/01	3	86.17	1	86.30	85.90	2	1,425	0.14%
2021/03/31	1	86.00	4	85.63	86.10	-3	1,457	-0.21%
2021/03/30	55	84.45	3	84.83	84.70	52	1,559	3.33%
2021/03/29	1	85.00	0	85.20	85.40	1	1,646	0.06%
2021/03/26	0	0.00	0	84.91	84.60	0	1,744	0.00%
2021/03/25	61	83.00	0	0.00	82.80	61	1,749	3.49%
2021/03/24	78	83.32	0	0.00	83.40	78	1,757	4.44%
2021/03/23	1	83.50	0	0.00	83.20	1	1,786	0.06%
2021/03/22	0	84.30	0	0.00	84.40	0	1,816	0.00%
2021/03/19	1	85.50	2	85.65	85.00	-1	1,833	-0.05%
2021/03/18	1	87.10	0	0.00	86.50	1	1,831	0.05%
2021/03/17	2	87.05	0	0.00	86.30	2	1,827	0.11%
2021/03/16	17	89.54	8	89.35	87.00	9	1,820	0.49%
2021/03/15	0	85.98	0	0.00	86.10	0	1,768	0.00%
2021/03/12	0	85.75	0	0.00	85.60	0	1,770	0.00%
2021/03/11	0	83.90	2	86.20	86.80	-2	1,768	-0.11%
2021/03/10	2	82.60	0	0.00	82.60	2	1,766	0.11%
2021/03/09	0	83.40	0	0.00	83.10	0	1,778	0.00%
2021/03/08	2	83.55	0	0.00	83.50	2	1,779	0.11%
2021/03/05	120	82.54	0	0.00	82.70	120	1,777	6.75%	大買/鉅額交易
2021/03/04	35	83.95	0	0.00	83.60	35	1,765	1.98%
2021/03/03	4	84.08	0	0.00	85.30	4	1,756	0.23%
2021/03/02	1	86.60	1	86.30	84.80	0	1,747	0.00%
2021/02/26	1	84.00	1	85.00	86.50	0	1,736	0.00%
2021/02/25	1	87.90	2	86.70	85.40	-1	1,725	-0.06%
2021/02/24	5	85.74	0	0.00	85.80	5	1,705	0.29%
2021/02/23	5	85.82	0	0.00	84.70	5	1,703	0.29%
2021/02/22	1	87.30	0	0.00	86.00	1	1,692	0.06%
2021/02/19	2	86.00	43	85.57	87.30	-41	1,675	-2.45%
2021/02/18	1	86.10	6	86.18	85.90	-5	1,669	-0.30%
2021/02/17	1	86.80	31.1	87.45	86.80	-30.1	1,676	-1.80%
2021/02/05	602	86.77	105	85.85	86.20	497	1,642	30.26%	大買/大賣/鉅額交易
2021/02/04	59	83.49	40	86.50	83.00	19	1,570	1.21%
2021/02/03	1	83.96	63	84.74	84.10	-62	1,503	-4.12%
2021/02/02	0	81.00	2	81.01	80.80	-2	1,439	-0.14%
2021/02/01	9	82.10	9	80.18	81.30	0	1,432	0.00%
2021/01/29	0	0.00	25.3	81.11	79.30	-25.3	1,391	-1.82%
2021/01/27	2	75.30	0	76.00	75.30	2	1,307	0.15%
2021/01/21	1	73.50	1	72.80	72.80	0	1,305	0.00%
2021/01/20	22	73.91	0	0.00	73.80	22	1,298	1.69%
2021/01/15	35	76.73	7	77.14	76.30	28	1,260	2.22%
2021/01/14	6	78.00	8	78.50	78.10	-2	1,247	-0.16%
2021/01/13	1	79.81	6	79.23	79.60	-5	1,234	-0.40%
2021/01/12	37	80.83	15	81.30	79.50	22	1,222	1.80%
2021/01/11	2	81.20	0	0.00	81.50	2	1,202	0.17%
2021/01/08	19	81.34	0	0.00	81.50	19	1,197	1.59%
2021/01/07	17	81.06	3	81.43	81.70	14	1,188	1.18%
2021/01/06	0	0.00	3	82.20	83.70	-3	1,158	-0.26%
2021/01/05	57	82.66	7	82.71	82.60	50	1,130	4.42%
2021/01/04	1	87.68	1	86.40	86.40	0	1,073	0.00%
2020/12/31	3	88.70	5.1	87.68	87.80	-2.1	1,045	-0.20%
2020/12/30	1	88.80	4	88.45	87.80	-3	1,000	-0.30%
2020/12/29	4	87.70	26	87.18	88.30	-22	972	-2.26%
2020/12/28	28	87.74	61	88.47	88.10	-33	925	-3.57%
2020/12/25	0	0.00	1	85.60	84.50	-1	855	-0.12%
2020/12/24	5	85.82	9	85.69	84.20	-4	815	-0.49%
2020/12/23	13	82.14	112	84.80	85.30	-99	701	-14.12%	大賣/
2020/12/22	22	80.64	54	79.74	78.50	-32	608	-5.26%
2020/12/21	0	0.00	0	76.07	76.60	0	512	0.00%
2020/12/18	0	75.65	0	0.00	75.20	0	503	0.01%
2020/12/17	8	80.24	7	76.79	76.80	1	488	0.20%
2020/12/16	1	77.80	5.1	79.17	80.50	-4.1	454	-0.89%
2020/12/15	7	77.57	9	77.04	76.70	-2	417	-0.49%
2020/12/14	2	75.30	3	75.30	75.70	-1	390	-0.26%
2020/12/11	3	72.01	0	0.00	72.80	3	385	0.78%
2020/12/10	1	74.50	1	74.00	74.00	0	378	0.00%
2020/12/09	21	77.25	11.4	78.85	76.80	9.6	369	2.59%
2020/12/08	11	77.02	3	77.00	77.00	8	338	2.35%
2020/12/07	1	74.10	0.2	74.97	74.60	0.8	325	0.24%
2020/12/04	1	76.10	1	75.59	75.60	0	316	-0.02%
2020/12/03	1	74.90	2	74.64	74.30	-1	304	-0.33%
2020/12/02	0	71.75	0	0.00	72.00	0	289	0.01%
2020/12/01	0	72.19	1	72.60	72.70	-1	287	-0.34%
2020/11/26	0	0.00	1	73.20	73.40	-1	296	-0.34%
2020/11/25	1	74.30	0	0.00	73.40	1	297	0.34%
2020/11/24	1	74.50	0	0.00	74.00	1	294	0.34%
2020/11/23	0	0.00	2	74.80	74.50	-2	293	-0.68%
2020/11/20	2	74.30	0	74.30	74.20	2	291	0.68%
2020/11/19	0	72.30	1	73.00	72.70	-1	284	-0.34%
2020/11/18	0	73.60	0	0.00	73.60	0	285	0.01%
2020/11/17	14	74.51	0	0.00	73.80	14	287	4.87%
2020/11/16	1.1	76.09	2	75.46	76.40	-0.9	289	-0.32%
2020/11/13	0	72.00	0	0.00	73.50	0	266	0.01%
2020/11/11	1	70.60	0	0.00	71.00	1	268	0.37%
2020/11/10	4	71.33	2	72.00	72.00	2	269	0.74%
2020/11/09	1	72.80	4	73.80	72.60	-3	269	-1.11%
2020/11/06	2	71.40	0	0.00	71.30	2	279	0.72%
2020/11/03	1	71.00	0	0.00	70.90	1	350	0.29%
2020/11/02	3	70.70	0	0.00	70.70	3	361	0.83%
2020/10/30	5.5	74.02	13	74.55	73.20	-7.5	366	-2.04%
2020/10/29	2	71.10	0	0.00	72.40	2	373	0.54%
2020/10/27	8	70.20	0	0.00	71.00	8	429	1.86%
2020/10/26	3	70.30	0.1	70.40	70.80	2.9	440	0.67%
2020/10/23	24	70.21	0.3	70.00	70.30	23.7	456	5.20%
2020/10/22	16	70.43	0	0.00	70.60	16	534	2.99%
2020/10/20	5	70.10	0.1	70.20	70.40	4.9	620	0.79%
2020/10/19	0	0.00	3	70.67	70.70	-3	633	-0.47%
2020/10/16	4	69.65	4	70.20	69.50	0	637	0.00%
2020/10/15	0	0.00	6	70.02	69.30	-6	649	-0.92%
2020/10/14	0	0.00	0.1	70.00	70.00	-0.1	664	-0.01%
2020/10/13	0.2	70.20	0	0.00	70.30	0.2	676	0.03%
2020/10/12	6	71.40	0	0.00	71.10	6	683	0.88%
2020/10/08	11.1	73.25	1.1	70.61	71.00	10	685	1.46%
2020/10/07	3	72.47	0.1	72.50	72.90	2.9	687	0.43%
2020/10/06	6	69.93	0	0.00	69.80	6	687	0.87%
2020/10/05	1	67.60	0	0.00	68.40	1	694	0.14%
2020/09/29	0	0.00	0.1	66.50	66.60	-0.1	707	-0.01%
2020/09/28	0	0.00	8	65.26	65.50	-8	737	-1.08%
2020/09/25	0	0.00	36	65.13	64.10	-36	765	-4.70%
2020/09/24	1.1	65.74	11.1	66.20	65.10	-10	772	-1.29%
2020/09/23	0	0.00	0.1	69.00	68.50	-0.1	767	-0.01%
2020/09/22	0.1	70.00	0	0.00	70.10	0.1	771	0.01%
2020/09/21	0	0.00	0.4	71.20	71.40	-0.4	773	-0.06%
2020/09/18	0.1	70.90	4	71.35	71.30	-3.9	777	-0.50%
2020/09/16	2	72.95	4	73.20	72.30	-2	815	-0.25%
2020/09/15	0	0.00	1	73.80	72.70	-1	834	-0.12%
2020/09/14	1	73.10	0	72.90	73.30	1	845	0.12%
2020/09/11	0	0.00	6	71.63	71.40	-6	874	-0.69%
2020/09/10	0	0.00	5	72.00	71.70	-5	892	-0.56%
2020/09/09	0	0.00	3	71.00	71.50	-3	900	-0.33%
2020/09/08	0.1	71.80	4	72.10	71.80	-3.9	911	-0.43%
2020/09/07	0	0.00	0	72.30	72.30	0	927	0.00%
2020/09/03	0	0.00	1.2	73.90	73.60	-1.2	951	-0.12%
2020/09/02	1.1	74.07	5	73.30	74.20	-3.9	965	-0.41%
2020/08/31	0.2	70.90	0	0.00	71.10	0.2	991	0.02%
2020/08/28	0.8	70.90	1.2	70.90	71.20	-0.4	1,027	-0.04%
2020/08/27	0.2	71.00	0	0.00	71.00	0.2	1,038	0.02%
2020/08/26	0	0.00	2	71.80	71.70	-2	1,056	-0.19%
2020/08/21	5	73.37	0.1	72.40	72.40	4.9	1,097	0.45%
2020/08/20	2.1	70.47	22	69.77	70.00	-19.9	1,116	-1.78%
2020/08/17	0	0.00	1	76.80	77.30	-1	1,143	-0.09%
2020/08/14	0	0.00	2	77.00	75.90	-2	1,172	-0.17%
2020/08/13	0	0.00	1	75.50	75.40	-1	1,172	-0.09%
2020/08/12	16	73.78	20.4	73.66	75.00	-4.4	1,174	-0.37%
2020/08/11	19.2	74.13	0	0.00	72.30	19.2	1,162	1.65%
2020/08/10	4.1	78.98	10	78.00	79.00	-5.9	1,138	-0.51%
2020/08/07	6.1	80.31	1	83.10	80.70	5.1	1,120	0.45%
2020/08/06	6	81.62	0	0.00	82.30	6	1,099	0.55%
2020/08/05	0.1	82.80	0	0.00	82.80	0.1	1,095	0.01%
2020/08/04	0.1	83.90	4.1	82.77	83.90	-4	1,097	-0.36%
2020/08/03	9.1	78.64	4	79.73	79.90	5.1	1,110	0.46%
2020/07/31	5.1	82.87	4	83.53	82.20	1.1	1,084	0.10%
2020/07/30	6.1	83.86	1	85.40	83.60	5.1	1,063	0.48%
2020/07/29	8	84.76	4	85.15	85.40	4	1,052	0.38%
2020/07/28	18	87.99	7	91.07	85.60	11	1,037	1.06%
2020/07/27	51	90.86	16	90.61	93.20	35	960	3.65%
2020/07/24	0	0.00	0.1	86.10	86.50	-0.1	895	-0.01%
2020/07/21	0	0.00	24.1	81.07	82.50	-24.1	859	-2.80%
2020/07/20	22	85.08	0.1	84.80	85.30	21.9	845	2.60%
2020/07/17	7.1	84.02	0	0.00	83.00	7.1	830	0.85%
2020/07/16	2	86.10	2.1	84.44	86.70	-0.1	820	-0.01%
2020/07/14	5.1	83.31	5	83.50	83.20	0.1	807	0.01%
2020/07/13	3	84.90	7	85.66	84.50	-4	801	-0.50%
2020/07/10	1.1	84.48	1	85.50	84.70	0.1	792	0.01%
2020/07/09	1	87.40	2	87.30	86.80	-1	784	-0.13%
2020/07/08	7.1	87.68	3	88.53	87.80	4.1	780	0.52%
2020/07/07	4	90.40	1	87.80	87.00	3	772	0.39%
2020/07/06	6	87.30	2	88.40	89.80	4	740	0.54%
2020/07/03	3	83.93	2	83.70	84.60	1	712	0.14%
2020/07/02	1	82.40	0	0.00	82.40	1	699	0.14%
2020/06/29	1	82.70	0	0.00	82.20	1	680	0.15%
2020/06/24	2	83.00	4	82.00	83.00	-2	674	-0.30%
2020/06/23	17	83.19	1	83.50	81.50	16	661	2.42%
2020/06/22	4	84.60	5	84.68	85.70	-1	631	-0.16%
2020/06/19	1	83.30	1	84.00	83.10	0	610	0.00%
2020/06/18	2	84.15	4	82.10	84.00	-2	598	-0.33%
2020/06/17	3	80.60	13	81.38	80.30	-10	567	-1.76%
2020/06/16	0	0.00	41	80.38	80.70	-41	549	-7.46%
2020/06/15	2	80.70	1	79.60	78.80	1	545	0.18%
2020/06/12	3	78.50	3	79.20	79.30	0	535	0.00%
2020/06/11	3	79.43	13	80.23	80.40	-10	521	-1.92%
2020/06/10	1	79.70	1	79.30	80.00	0	517	0.00%
2020/06/09	2	77.10	1	78.30	77.80	1	510	0.20%
2020/06/08	2	80.15	31	80.89	78.20	-29	500	-5.79%
2020/06/05	1	79.00	51	79.84	80.50	-50	475	-10.52%
2020/06/04	1	81.20	21	82.87	79.70	-20	473	-4.23%
2020/06/02	2	77.85	4	78.25	77.60	-2	427	-0.47%
2020/06/01	27	76.43	1	75.52	77.80	26	406	6.39%
2020/05/29	0	0.00	1	70.80	71.30	-1	376	-0.27%
2020/05/28	0	0.00	4	71.48	70.50	-4	367	-1.09%
2020/05/27	3	70.53	2	70.50	70.50	1	358	0.28%
2020/05/26	0	0.00	2.3	68.70	68.80	-2.3	333	-0.68%
2020/05/25	1	68.30	10	68.55	68.70	-9	324	-2.78%
2020/05/22	17	66.89	17	69.06	68.20	0	310	0.00%
2020/05/21	28	64.85	0	0.00	66.70	28	284	9.83%
2020/05/20	1	63.00	1	62.50	62.00	0	251	0.00%
2020/05/15	2	60.35	0	0.00	60.90	2	234	0.85%
2020/05/13	7	59.90	2	60.20	60.00	5	228	2.19%
2020/05/12	1	61.00	1	60.10	60.80	0	222	0.00%
2020/05/11	0	0.00	7	61.67	61.90	-7	213	-3.27%
2020/05/08	12	62.20	2	60.55	61.40	10	198	5.04%
2020/05/07	8	58.73	0	59.00	59.00	8	164	4.85%
2020/05/05	0	0.00	2	55.50	55.80	-2	153	-1.31%
2020/05/04	0	0.00	1	55.20	55.50	-1	152	-0.66%
2020/04/29	2	54.75	0	0.00	55.00	2	152	1.31%
2020/04/17	0	0.00	1	53.30	53.00	-1	168	-0.60%
2020/04/15	0	53.30	1	53.00	53.50	-1	166	-0.60%
2020/04/14	1	52.40	0	0.00	52.80	1	165	0.61%
2020/04/13	0	51.80	0	0.00	52.10	0	163	0.00%
2020/04/10	1	49.45	0	0.00	49.95	1	161	0.62%
2020/04/09	0	0.00	1	49.20	49.40	-1	163	-0.61%
2020/04/08	0	0.00	0	49.45	49.45	0	162	0.00%
2020/04/07	3	48.00	0	0.00	48.00	3	169	1.77%
2020/04/06	1	46.50	0	0.00	46.50	1	170	0.59%
2020/03/23	0	0.00	1	45.55	45.60	-1	176	-0.57%
2020/03/19	130	45.04	1	45.50	45.10	129	175	73.51%	大買/鉅額交易
2020/03/18	22	46.65	0	0.00	46.85	22	170	12.93%
2020/03/16	22	46.10	3	47.63	48.10	19	164	11.52%
2020/03/12	34	46.56	0	0.00	47.75	34	150	22.65%
2020/03/11	1	47.50	0	0.00	47.30	1	144	0.69%
2020/03/10	1	47.30	260	46.94	47.05	-259	141	-183.17%	大賣/鉅額交易
2020/03/09	1	51.50	0	0.00	50.00	1	130	0.77%
2020/03/06	2	53.80	0	0.00	54.00	2	125	1.59%
2020/03/05	1	54.20	0	0.00	54.20	1	125	0.79%
2020/03/04	0	54.00	2	53.50	53.50	-2	127	-1.56%
2020/03/03	0	54.10	0	0.00	54.00	0	128	0.00%
2020/03/02	0	54.10	0	0.00	53.60	0	130	0.00%
2020/02/27	2	54.00	0	0.00	54.00	2	131	1.52%
2020/02/26	0	54.70	0	0.00	54.20	0	129	0.00%
2020/02/25	0	54.20	2	54.00	54.20	-2	129	-1.54%
2020/02/24	0	54.60	0	0.00	54.80	0	127	0.00%
2020/02/21	0	55.50	0	0.00	55.00	0	127	0.00%
2020/02/20	0	54.90	0	0.00	55.00	0	128	0.00%
2020/02/19	0	54.90	0	0.00	55.20	0	127	0.00%
2020/02/18	0	54.90	0	0.00	55.20	0	127	0.00%
2020/02/17	0	55.00	1	55.10	55.30	-1	126	-0.79%
2020/02/14	0	55.50	17	55.51	55.50	-17	125	-13.52%
2020/02/12	0	55.70	0	0.00	55.70	0	129	0.00%
2020/02/07	1	55.80	0	0.00	55.50	1	141	0.71%
2020/01/30	0	0.00	6	55.27	55.40	-6	169	-3.54%
2020/01/17	5	59.50	5	59.10	59.10	0	159	0.00%
2020/01/13	1	58.20	0	0.00	58.20	1	150	0.66%
2020/01/08	5	58.00	0	0.00	57.70	5	153	3.27%
2020/01/07	0	0.00	1	57.50	57.70	-1	155	-0.64%
2019/12/31	5	59.62	0	0.00	58.50	5	166	3.00%
2019/12/30	0	0.00	1	57.80	57.80	-1	160	-0.62%
2019/12/24	1	57.30	0	0.00	57.30	1	163	0.61%
2019/12/23	1	57.80	0	0.00	57.70	1	164	0.61%
2019/12/09	0	59.00	0	0.00	59.10	0	226	0.00%
2019/11/06	0	0.00	1	59.00	59.00	-1	272	-0.37%
2019/11/04	0	0.00	1	61.10	60.70	-1	263	-0.38%
2019/10/30	2	62.90	1	61.90	63.00	1	259	0.39%
2019/10/29	1	61.80	1	61.70	60.30	0	243	0.00%
2019/10/28	0	0.00	0	60.00	60.00	0	238	0.00%
2019/10/24	2	59.80	0	0.00	60.00	2	240	0.83%
2019/10/18	1	60.00	0	0.00	59.70	1	246	0.41%
2019/10/14	0	0.00	67	59.20	59.10	-67	241	-27.71%
2019/10/07	0	0.00	50	61.20	60.60	-50	235	-21.24%
2019/10/04	0	0.00	1.8	59.69	59.70	-1.8	228	-0.78%
2019/10/03	0	0.00	50	59.19	59.00	-50	226	-22.10%
2019/10/02	1	59.50	0	0.00	59.50	1	224	0.45%
2019/10/01	4	60.00	0	0.00	60.00	4	220	1.81%
2019/09/27	1	60.70	0	0.00	60.70	1	218	0.46%
2019/09/26	0	0.00	0	60.70	61.00	0	217	0.00%
2019/09/25	2	59.80	1	59.80	59.80	1	217	0.46%
2019/09/23	6	61.55	7	62.03	62.20	-1	204	-0.49%
2019/09/20	1	63.60	0	0.00	62.60	1	199	0.50%
2019/09/19	0	0.00	26	63.69	63.60	-26	195	-13.29%
2019/09/18	2	64.95	2	63.00	63.60	0	193	0.00%
2019/09/17	1	62.10	0	0.00	61.70	1	170	0.59%
2019/09/12	40	61.43	10	61.45	61.50	30	168	17.80%
2019/09/11	54	61.18	2	60.90	61.20	52	165	31.39%
2019/09/10	1	59.80	0	0.00	59.80	1	160	0.62%
2019/09/09	40	59.93	0	0.00	60.10	40	159	25.13%
2019/09/06	66	59.73	0	0.00	59.50	66	155	42.33%
2019/09/05	31	58.82	0	0.00	59.30	31	149	20.70%
2019/09/04	41	58.67	0	0.00	58.80	41	148	27.54%
2019/09/03	1	58.80	0	0.00	58.60	1	147	0.68%
2019/09/02	2	58.20	0	0.00	58.50	2	152	1.31%
2019/08/30	3	57.67	3	56.67	57.90	0	153	0.00%
2019/08/29	3	54.57	1	53.00	55.30	2	148	1.35%
2019/08/27	0	0.00	3	49.87	50.20	-3	140	-2.14%
2019/08/21	1	51.30	0	0.00	51.10	1	131	0.76%
2019/08/14	0	0.00	1	56.60	56.60	-1	124	-0.80%
2019/08/13	1	56.40	0	0.00	56.40	1	123	0.81%
2019/08/07	0	0.00	15	56.33	55.90	-15	123	-12.19%
2019/08/06	0	0.00	1	56.00	55.90	-1	124	-0.81%
2019/08/05	1	55.40	235	55.38	55.30	-234	124	-188.08%	大賣/鉅額交易
2019/07/29	1	59.90	0	0.00	59.50	1	118	0.84%
2019/07/26	0	0.00	0.1	60.10	60.50	-0.1	118	-0.10%
2019/07/24	1	62.90	17	61.15	62.40	-16	113	-14.07%
2019/07/22	0	0.00	7	60.00	60.00	-7	115	-6.04%
2019/07/15	0	0.00	5	60.10	60.00	-5	123	-4.05%
2019/07/11	1	59.90	0	0.00	59.80	1	130	0.76%
2019/07/10	1	59.80	0	59.60	60.00	1	133	0.74%
2019/06/28	0	0.00	0	58.90	59.30	0	163	0.00%
2019/06/27	0	0.00	0	58.10	58.50	0	163	-0.01%
2019/06/26	11	57.56	0	0.00	58.70	11	164	6.69%
2019/06/21	0	0.00	1	62.40	60.90	-1	168	-0.59%
2019/06/20	1	60.80	0	0.00	60.80	1	169	0.59%
2019/06/18	0	59.70	0	0.00	60.10	0	174	0.00%
2019/06/17	0	59.80	0	0.00	59.90	0	181	0.01%
2019/06/13	0	0.00	0	59.20	59.60	0	192	0.00%
2019/06/11	0	57.80	0	0.00	58.20	0	195	0.00%
2019/06/10	7	56.69	1	57.10	57.10	6	197	3.03%
2019/06/06	20	59.21	0	0.00	58.70	20	195	10.21%
2019/06/05	25	61.92	0	0.00	61.00	25	193	12.95%
2019/06/04	0	0.00	0	60.20	60.60	0	195	0.00%
2019/06/03	0	0.00	1	60.30	60.30	-1	222	-0.45%
2019/05/31	0	0.00	0	59.90	60.30	0	225	0.00%
2019/05/30	0	0.00	0	59.60	60.00	0	227	0.00%
2019/05/29	0	0.00	0	59.60	60.00	0	228	0.00%
2019/05/24	0	0.00	0	60.30	60.00	0	230	0.00%
2019/05/23	0	0.00	2	60.40	60.10	-2	228	-0.87%
2019/05/22	0	0.00	0	60.20	60.50	0	227	0.00%
2019/05/21	0	0.00	0	60.40	60.90	0	227	0.00%
2019/05/20	0	0.00	0	60.20	60.50	0	226	0.00%
2019/05/16	5	61.98	0	61.50	61.30	5	226	2.20%
2019/05/15	0	0.00	1	61.00	61.00	-1	224	-0.45%
2019/05/14	0	0.00	0	60.30	60.70	0	224	0.00%
2019/05/13	1	60.50	0	0.00	60.50	1	223	0.45%
2019/05/10	0	0.00	0	60.40	60.80	0	221	0.00%
2019/05/09	10	62.02	0	0.00	61.50	10	220	4.54%
2019/05/08	10	61.85	0	61.90	62.30	10	219	4.55%
2019/05/07	2	61.10	0	0.00	60.90	2	219	0.91%
2019/05/03	0	0.00	0	62.60	63.00	0	216	0.00%
2019/04/30	4	61.60	0	0.00	61.20	4	217	1.84%
2019/04/29	0	0.00	7	61.37	60.40	-7	216	-3.23%
2019/04/26	5	63.02	0	62.40	62.80	5	213	2.34%
2019/04/25	0	63.40	0	0.00	63.70	0	212	0.00%
2019/04/24	0	0.00	0.1	63.20	63.70	-0.1	212	-0.06%
2019/04/23	4	63.55	0	0.00	62.60	4	210	1.90%
2019/04/22	9	64.97	0	0.00	64.70	9	209	4.29%
2019/04/18	1	66.00	0	65.00	65.40	1	220	0.45%
2019/04/17	1	66.80	0	0.00	66.80	1	217	0.46%
2019/04/16	3	67.23	0	0.00	67.20	3	214	1.40%
2019/04/15	0	66.10	3	66.80	66.60	-3	212	-1.41%
2019/04/12	0	0.00	0.2	63.60	63.80	-0.2	203	-0.07%
2019/04/11	0	0.00	4	63.98	64.10	-4	200	-2.00%
2019/04/02	2	60.00	0	0.00	60.70	2	221	0.90%
2019/04/01	2	61.10	2	61.20	61.20	0	224	0.00%
2019/03/27	0	61.50	0	0.00	61.60	0	225	0.00%
2019/03/26	1	62.50	2	61.90	62.20	-1	221	-0.45%
2019/03/25	1	61.60	50	60.48	61.50	-49	218	-22.42%
2019/03/21	0	61.00	0	0.00	61.30	0	211	0.00%
2019/03/20	21	61.60	1	60.00	61.30	20	208	9.61%
2019/03/18	0	56.80	0	0.00	57.10	0	191	0.00%
2019/03/15	1	56.50	0	0.00	56.40	1	188	0.53%
2019/03/13	0	56.80	15	57.43	57.10	-15	184	-8.13%
2019/03/12	31	56.73	5	56.90	56.70	26	181	14.35%
2019/03/11	0	55.90	0	0.00	56.00	0	176	0.01%
2019/03/08	0	0.00	2	54.30	54.30	-2	174	-1.14%
2019/03/07	265	55.30	63.7	55.90	55.20	201.3	172	116.39%	大買/鉅額交易
2019/03/06	0	51.00	0	0.00	51.10	0	145	0.00%
2019/03/04	0	50.70	0	0.00	50.80	0	143	0.00%
2019/02/27	0	50.80	0	0.00	50.40	0	142	0.00%
2019/02/25	0	50.80	0	0.00	50.80	0	143	0.00%
2019/02/22	4	50.95	0	0.00	51.50	4	143	2.79%
2019/02/19	0	50.50	0	0.00	50.70	0	142	0.00%
2019/02/14	0	51.10	0	0.00	51.10	0	140	0.00%
2019/02/13	0	51.10	0	0.00	51.40	0	141	0.00%
2019/02/12	0	0.00	30	51.40	51.00	-30	142	-21.10%
2019/02/11	5	50.80	0	0.00	50.80	5	142	3.51%
2019/01/30	0	50.50	0	0.00	50.50	0	141	0.00%
2019/01/29	0	0.00	1	50.80	50.50	-1	142	-0.70%
2019/01/28	5	52.00	0	0.00	50.80	5	142	3.52%
2019/01/25	1	50.60	0	0.00	50.70	1	142	0.70%
2019/01/23	0	49.90	1	50.90	50.30	-1	144	-0.69%
2019/01/22	1	50.90	0	50.50	50.50	1	143	0.68%
2019/01/18	1.8	50.90	1	51.10	51.10	0.8	143	0.56%
2019/01/17	1	51.70	0	0.00	50.90	1	145	0.69%
2019/01/16	3	52.00	0	0.00	51.30	3	144	2.08%
2019/01/15	3	52.10	1	52.00	52.30	2	143	1.39%
2019/01/14	2	52.30	0	0.00	52.30	2	143	1.39%
2019/01/11	4	52.45	1	52.20	52.00	3	141	2.11%
2019/01/10	3	52.23	2	53.00	51.50	1	139	0.72%
2019/01/09	3	48.68	0	0.00	48.50	3	130	2.30%
2019/01/08	1	47.50	0	0.00	47.60	1	130	0.77%
2019/01/07	4	47.06	0	0.00	47.50	4	130	3.06%
2019/01/04	5	45.58	0	0.00	45.50	5	131	3.81%
2019/01/03	4	45.40	0	0.00	45.30	4	141	2.83%
2018/12/28	0	0.00	1	45.40	45.90	-1	136	-0.74%
2018/12/26	0	0.00	1	44.00	43.75	-1	136	-0.73%
2018/12/25	1	44.20	0	0.00	44.40	1	135	0.74%
2018/12/24	1	44.95	0	0.00	45.30	1	123	0.81%
2018/12/21	0	44.25	0	0.00	44.50	0	116	0.00%
2018/11/29	1	46.70	5	46.55	46.90	-4	149	-2.67%
2018/11/23	3	43.00	0	0.00	43.05	3	151	1.98%
2018/11/09	30	41.83	0	0.00	41.80	30	154	19.37%
2018/11/08	24	41.83	0	0.00	41.95	24	155	15.47%
2018/11/07	0	0.00	5	40.85	41.20	-5	155	-3.21%
2018/11/02	1	42.50	0	0.00	42.50	1	164	0.61%
2018/10/30	5	39.55	0	0.00	40.30	5	166	3.00%
2018/10/25	0	0.00	2	39.73	40.45	-2	184	-1.08%
2018/10/24	0	0.00	0.4	41.00	40.95	-0.4	181	-0.24%
2018/10/18	4	41.16	0	0.00	42.00	4	185	2.15%
2018/10/17	12	41.18	0	0.00	41.40	12	187	6.39%
2018/10/16	0	0.00	6	43.02	42.60	-6	190	-3.16%
2018/10/11	0	0.00	9	40.08	39.90	-9	197	-4.56%
2018/10/09	0	0.00	19	42.17	42.75	-19	187	-10.13%
2018/10/08	0	0.00	5	43.15	43.15	-5	186	-2.68%
2018/10/05	31	43.41	0	0.00	43.30	31	184	16.82%
2018/10/03	29	47.11	0	0.00	46.70	29	182	15.90%
2018/10/02	5	47.48	0	0.00	46.80	5	183	2.73%
2018/09/28	11	50.20	0	0.00	50.20	11	185	5.93%
2018/09/17	27	50.98	0	0.00	51.90	27	384	7.03%
2018/09/11	0	0.00	1	47.80	49.00	-1	444	-0.22%
2018/08/31	0	0.00	12	57.60	57.80	-12	572	-2.10%
2018/08/30	0	0.00	30	57.52	57.60	-30	583	-5.14%
2018/08/27	0	0.00	0	57.00	57.30	0	651	0.00%
2018/08/23	0	0.00	1	56.90	56.80	-1	652	-0.15%
2018/08/20	0	0.00	1	57.70	57.90	-1	655	-0.15%
2018/08/17	0	0.00	1	59.10	58.30	-1	656	-0.15%
2018/08/13	0	0.00	0	57.20	57.20	0	660	0.00%
2018/08/10	1	61.40	6	62.00	61.20	-5	652	-0.77%
2018/08/09	3	61.90	0	0.00	61.60	3	652	0.46%
2018/08/08	0	0.00	10	62.37	62.10	-10	654	-1.53%
2018/08/07	0	0.00	2	61.90	62.00	-2	654	-0.31%
2018/08/06	0	0.00	41	61.76	61.90	-41	654	-6.27%
2018/08/03	0	0.00	8	63.25	62.20	-8	654	-1.22%
2018/08/02	1	61.70	21	61.23	61.50	-20	647	-3.09%
2018/08/01	3	59.87	8	59.48	59.60	-5	645	-0.77%
2018/07/31	1	58.00	0	58.40	58.00	1	645	0.15%
2018/07/30	16	58.13	0	0.00	58.10	16	646	2.48%
2018/07/27	15	58.77	0	58.90	59.30	15	647	2.32%
2018/07/26	2	58.80	0	0.00	58.90	2	646	0.31%
2018/07/24	0	0.00	0	56.80	57.10	0	646	0.00%
2018/07/23	2	57.55	1	56.90	56.80	1	645	0.15%
2018/07/19	18	59.37	0	0.00	59.50	18	658	2.73%
2018/07/18	0	0.00	7	60.10	59.50	-7	668	-1.05%
2018/07/17	2	60.80	5	60.50	60.50	-3	667	-0.45%
2018/07/16	1	61.30	1	61.00	61.20	0	667	0.00%
2018/07/13	3	62.00	0	0.00	61.40	3	668	0.45%
2018/07/11	0	0.00	1	61.40	60.50	-1	664	-0.15%
2018/07/10	3	60.63	0	0.00	60.60	3	665	0.45%
2018/07/09	1	60.40	2	60.80	61.30	-1	664	-0.15%
2018/07/04	1	60.20	8	60.74	62.00	-7	667	-1.05%
2018/07/03	7	60.20	0	0.00	60.80	7	664	1.05%
2018/07/02	3	61.80	0	0.00	61.80	3	653	0.46%
2018/06/29	1	62.00	0	0.00	62.40	1	649	0.15%
2018/06/28	24	63.08	0	62.70	63.00	24	641	3.74%
2018/06/27	50	65.36	1	69.00	64.00	49	620	7.89%
2018/06/26	21	69.13	11	70.76	71.10	10	538	1.86%
2018/06/25	9	69.38	28.5	70.19	70.80	-19.5	493	-3.96%
2018/06/21	0	0.00	2	67.40	65.90	-2	444	-0.45%
2018/06/20	2	65.10	1	63.20	65.10	1	444	0.22%
2018/06/19	5	68.00	16	68.50	66.70	-11	436	-2.52%
2018/06/15	2	67.45	0	0.00	67.60	2	426	0.47%
2018/06/14	8	67.78	1	68.10	67.60	7	421	1.66%
2018/06/13	0	0.00	2	69.10	67.00	-2	418	-0.48%
2018/06/12	0	0.00	0	67.50	67.70	0	417	0.00%
2018/06/11	6	69.12	10	71.25	68.00	-4	405	-0.99%
2018/06/08	4	66.88	28.8	67.81	67.80	-24.8	350	-7.09%
2018/06/07	12	63.93	0	0.00	64.00	12	312	3.84%
2018/06/06	0	0.00	2	64.60	65.00	-2	312	-0.64%
2018/06/05	7	61.34	17	65.19	64.60	-10	303	-3.30%
2018/06/04	2	59.60	0	0.00	60.00	2	255	0.78%
2018/06/01	4	56.73	0	0.00	56.50	4	249	1.60%
2018/05/29	0	0.00	0	56.50	56.80	0	257	0.00%
2018/05/28	1	55.00	0	0.00	55.00	1	256	0.39%
2018/05/25	9	55.87	0	0.00	55.90	9	258	3.48%
2018/05/22	1	55.10	0	54.90	55.10	1	291	0.34%
2018/05/21	2	55.40	0	55.20	55.60	2	305	0.65%
2018/05/18	0	0.00	0	54.90	55.30	0	310	0.00%
2018/05/17	10	55.24	0	0.00	54.80	10	316	3.16%
2018/05/16	7	55.23	0	0.00	55.60	7	322	2.17%
2018/05/15	3	56.10	0	0.00	56.70	3	331	0.91%
2018/05/14	2	57.20	2	57.60	57.00	0	355	0.00%
2018/05/11	24	56.93	0	0.00	56.70	24	366	6.55%
2018/05/10	2	56.20	2	57.00	57.00	0	403	0.00%
2018/05/09	7	54.73	1	54.00	55.30	6	410	1.46%
2018/05/08	2	52.70	2	54.30	53.50	0	410	0.00%
2018/04/30	4	52.18	0	0.00	52.30	4	460	0.87%
2018/04/26	3	51.33	1	51.40	51.40	2	610	0.33%
2018/04/25	29	50.09	1	51.00	51.40	28	606	4.61%
2018/04/24	1	55.50	0	0.00	52.30	1	593	0.17%
2018/04/23	0	56.20	0	0.00	56.50	0	581	0.01%
2018/04/20	0	0.00	2	57.40	57.70	-2	578	-0.35%
2018/04/17	7	58.33	2	58.10	58.00	5	574	0.87%
2018/04/16	0	58.60	0	0.00	59.00	0	573	0.00%
2018/04/13	14	59.17	0	0.00	58.60	14	573	2.44%
2018/04/12	8	59.43	0	0.00	59.20	8	575	1.39%
2018/04/10	41	59.84	0	60.20	59.70	41	576	7.11%
2018/04/09	1	60.40	0	0.00	60.40	1	568	0.18%
2018/03/31	0	0.00	4	60.80	60.90	-4	565	-0.71%
2018/03/30	5	62.10	1	61.40	62.10	4	561	0.71%
2018/03/26	0	60.00	0	0.00	60.20	0	549	0.00%
2018/03/23	0	0.00	2	59.65	61.00	-2	547	-0.36%
2018/03/22	0	0.00	1	60.80	59.90	-1	542	-0.18%
2018/03/21	0	60.90	0	0.00	61.20	0	539	0.00%
2018/03/20	0	0.00	2.3	61.00	61.50	-2.3	538	-0.43%
2018/03/19	0	60.90	2	60.80	61.20	-2	536	-0.37%
2018/03/16	3	61.17	6	61.45	61.10	-3	533	-0.56%
2018/03/14	0	0.00	3	60.10	59.90	-3	522	-0.57%
2018/03/13	1	61.90	2	61.50	60.80	-1	523	-0.19%
2018/03/12	6	60.38	14	61.36	61.50	-8	514	-1.55%
2018/03/09	3	59.83	18	59.00	58.80	-15	504	-2.98%
2018/03/06	0	58.70	4	58.77	59.00	-4	510	-0.78%
2018/03/05	1	57.70	1	59.10	58.30	0	509	0.00%
2018/03/02	1	59.00	48	59.00	59.00	-47	504	-9.31%
2018/03/01	0	59.40	1	60.30	59.60	-1	502	-0.20%
2018/02/27	3	60.50	0	0.00	59.50	3	501	0.60%
2018/02/26	0	0.00	7	60.07	59.70	-7	501	-1.40%
2018/02/23	53	62.26	44	61.29	60.00	9	499	1.80%
2018/02/22	0	60.00	1	59.90	60.50	-1	469	-0.21%
2018/02/21	70	61.00	50.1	60.38	60.50	19.9	464	4.28%
2018/02/12	20	58.87	0	58.50	58.70	20	450	4.44%
2018/02/09	0	58.30	0	58.30	58.30	0	448	0.00%
2018/02/08	0	58.00	3	58.97	58.40	-3	442	-0.68%
2018/02/07	40	58.33	80	57.68	57.10	-40	438	-9.11%
2018/02/06	5	56.02	6	56.80	57.00	-1	429	-0.23%
2018/02/05	0	0.00	3	59.03	60.00	-3	410	-0.73%
2018/02/02	9	60.00	6	61.65	57.80	3	400	0.75%
2018/02/01	2	60.00	1	60.00	59.80	1	367	0.27%
2018/01/31	1	58.80	6	59.10	58.60	-5	363	-1.38%
2018/01/30	0	0.00	0	58.70	59.00	0	361	0.00%
2018/01/29	2	58.55	3	58.97	58.70	-1	359	-0.28%
2018/01/26	1	59.60	0	0.00	58.50	1	358	0.28%
2018/01/25	6	60.77	0	0.00	58.50	6	354	1.69%
2018/01/24	5	57.00	0	58.70	59.00	5	328	1.52%
2018/01/23	12	57.83	16	56.39	56.70	-4	323	-1.24%
2018/01/22	0	0.00	14.3	56.47	57.20	-14.3	294	-4.84%
2018/01/17	0	0.00	1	52.20	52.10	-1	192	-0.52%
2018/01/05	1	51.00	0	0.00	52.20	1	222	0.45%
2018/01/04	1	50.50	0.3	50.50	50.60	0.7	228	0.30%
2018/01/03	0	0.00	25	49.84	50.30	-25	241	-10.36%