華立 (3010)-永豐金券商分點個股進出

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

華立

(3010)

可現股當沖

股價
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
1,141張
產業
上市電子通路類股
323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

華立 (3010)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/26	1.5	124.39	0	0.00	124.00	1.5	2,096	0.07%
2024/04/25	0.6	126.00	0	0.00	124.50	0.6	2,083	0.03%
2024/04/24	5	124.30	4.2	125.00	125.00	0.8	2,068	0.04%
2024/04/23	20.1	124.51	3.3	121.58	122.00	16.8	2,051	0.82%
2024/04/22	4.2	122.11	5.6	121.22	121.00	-1.4	2,031	-0.07%
2024/04/19	8.1	121.02	18.1	121.43	123.00	-10	1,999	-0.50%
2024/04/18	7.1	125.93	3	125.84	126.00	4.1	1,961	0.21%
2024/04/17	48	125.93	7.6	125.59	126.00	40.4	1,941	2.08%
2024/04/16	38.5	121.71	25.7	123.75	121.50	12.9	1,913	0.67%
2024/04/15	9.4	128.63	18	127.92	128.50	-8.6	1,854	-0.46%
2024/04/12	17.2	127.85	11.9	127.44	129.50	5.3	1,818	0.29%
2024/04/11	7	126.93	3.3	126.96	126.50	3.7	1,794	0.21%
2024/04/10	5.5	126.56	5.6	127.98	127.00	-0.1	1,775	0.00%
2024/04/09	35.7	128.53	10.1	128.05	127.00	25.5	1,738	1.47%
2024/04/08	14.4	128.53	14.8	128.03	129.50	-0.4	1,638	-0.03%
2024/04/03	40.6	128.27	35.5	129.20	128.00	5.1	1,564	0.33%
2024/04/02	87.2	128.38	69.7	128.08	130.50	17.5	1,411	1.24%
2024/04/01	12.8	115.94	25.5	116.48	119.00	-12.7	1,175	-1.08%
2024/03/29	1.1	112.00	11	112.18	113.00	-10	1,112	-0.89%
2024/03/28	33.5	112.40	39	112.37	112.50	-5.5	1,101	-0.50%
2024/03/27	0	111.93	7	111.36	112.00	-7	1,093	-0.64%
2024/03/26	3.8	113.70	11	111.55	110.50	-7.2	1,086	-0.66%
2024/03/25	2.2	113.24	7.2	113.57	113.50	-4.9	1,061	-0.47%
2024/03/22	2.3	112.00	9.9	112.51	111.50	-7.5	1,026	-0.73%
2024/03/21	0	112.00	41	111.55	112.00	-41	1,015	-4.04%
2024/03/20	4.1	111.49	4.6	111.61	111.00	-0.5	1,006	-0.05%
2024/03/19	32.2	111.29	10.6	111.23	111.50	21.6	991	2.18%
2024/03/18	0.3	107.20	9	108.00	108.00	-8.7	963	-0.90%
2024/03/15	13.1	107.58	38	107.67	107.00	-24.9	948	-2.62%
2024/03/14	12.7	112.48	21	111.55	111.00	-8.3	890	-0.93%
2024/03/13	5.1	110.02	9	111.00	110.00	-3.9	852	-0.45%
2024/03/12	2	111.00	0	0.00	111.50	2	840	0.24%
2024/03/11	8.1	110.69	34	110.90	110.50	-25.9	827	-3.14%
2024/03/08	6.3	110.98	22.3	110.80	111.50	-16	822	-1.95%
2024/03/07	30.2	113.92	26.1	112.73	112.50	4.1	792	0.52%
2024/03/06	3	111.84	11.1	112.95	114.50	-8.1	758	-1.07%
2024/03/05	6.3	110.94	11	111.41	112.00	-4.7	714	-0.66%
2024/03/04	29.7	111.81	27.7	112.28	111.00	2	695	0.29%
2024/03/01	1.5	112.52	20.7	112.38	110.50	-19.2	662	-2.90%
2024/02/29	8.1	113.37	8	113.06	111.50	0.1	638	0.01%
2024/02/27	9.2	114.19	15.2	113.41	113.00	-6	605	-0.99%
2024/02/26	21.2	112.20	16	112.38	113.00	5.2	543	0.95%
2024/02/23	13.2	109.92	29.6	109.61	109.00	-16.4	496	-3.30%
2024/02/22	11.3	107.28	21.9	107.32	108.00	-10.6	462	-2.29%
2024/02/21	3.1	107.18	12	107.21	107.50	-8.9	452	-1.97%
2024/02/20	9.1	106.17	9.2	105.96	107.00	-0.1	439	-0.02%
2024/02/19	8.3	106.32	2	106.00	106.00	6.3	431	1.46%
2024/02/16	17.2	106.17	61.5	106.31	107.00	-44.3	427	-10.37%
2024/02/15	35.5	102.58	26.3	102.08	104.50	9.2	396	2.32%
2024/02/05	1	98.20	0.3	98.10	98.20	0.7	377	0.19%
2024/02/02	6	98.28	1	98.30	98.20	5	377	1.32%
2024/02/01	10	97.29	1	97.30	97.90	9	377	2.39%
2024/01/31	4	96.90	3	96.87	96.80	1	380	0.26%
2024/01/30	0	97.80	0	0.00	97.40	0	382	0.00%
2024/01/29	1	97.50	0	0.00	97.60	1	391	0.26%
2024/01/26	4.3	97.32	0	0.00	97.40	4.3	393	1.08%
2024/01/25	0	98.04	9	97.60	97.80	-9	396	-2.27%
2024/01/24	1	98.20	0	0.00	98.40	1	394	0.25%
2024/01/23	1	98.30	0	0.00	98.50	1	394	0.25%
2024/01/22	2	98.00	15.5	98.27	97.90	-13.5	394	-3.41%
2024/01/19	2	96.70	1	97.00	97.20	1	391	0.26%
2024/01/18	1	95.10	0	0.00	95.60	1	388	0.26%
2024/01/17	11	95.06	16	94.98	95.10	-5	388	-1.29%
2024/01/16	0	0.00	13	96.02	95.80	-13	386	-3.36%
2024/01/15	1	96.80	0	0.00	96.70	1	385	0.26%
2024/01/11	0.1	95.94	0	0.00	95.60	0.1	395	0.02%
2024/01/10	0	95.40	0	0.00	95.80	0	404	0.00%
2024/01/09	6	95.10	140	94.45	94.70	-134	406	-33.00%	大賣/鉅額交易
2024/01/08	2.1	95.79	5	95.60	95.50	-2.9	398	-0.73%
2024/01/05	0	96.90	0	0.00	96.70	0	395	0.00%
2024/01/04	1	97.10	14	97.44	96.70	-13	393	-3.30%
2024/01/03	1.2	98.05	0	0.00	98.20	1.2	397	0.30%
2023/12/29	3	98.63	2.5	98.52	98.60	0.5	396	0.13%
2023/12/28	1	98.60	1	98.50	98.70	0	397	0.00%
2023/12/27	3	99.10	3	98.87	98.80	0	398	0.01%
2023/12/26	0.1	99.00	1	98.90	99.00	-1	404	-0.23%
2023/12/22	0	0.00	5.2	98.40	98.40	-5.2	408	-1.28%
2023/12/21	2	98.40	0	0.00	98.30	2	409	0.49%
2023/12/20	9	99.18	3	100.00	98.90	6	410	1.46%
2023/12/18	0	0.00	8	100.50	100.00	-8	407	-1.96%
2023/12/15	5	100.50	7	100.14	100.50	-2	408	-0.50%
2023/12/14	1	99.80	0	0.00	99.90	1	398	0.25%
2023/12/13	82.5	99.17	0	0.00	99.30	82.5	392	21.00%
2023/12/12	5.1	98.38	14.3	98.33	98.80	-9.2	399	-2.29%
2023/12/11	7	98.21	0	0.00	98.10	7	402	1.74%
2023/12/08	2	99.30	0	99.00	99.30	2	402	0.49%
2023/12/07	6	98.98	0.2	99.30	98.50	5.9	410	1.42%
2023/12/06	0.1	99.30	0	0.00	99.30	0.1	412	0.02%
2023/12/05	13.2	98.73	0	0.00	98.90	13.2	416	3.17%
2023/12/04	5	101.00	6	101.42	100.50	-1	424	-0.24%
2023/12/01	7.2	100.58	12	101.50	101.00	-4.8	426	-1.13%
2023/11/30	0	101.00	17	101.35	100.50	-17	425	-3.99%
2023/11/29	0	0.00	5	100.90	100.50	-5	425	-1.18%
2023/11/28	5.3	101.53	29	101.78	101.50	-23.7	433	-5.47%
2023/11/27	1	100.00	0	0.00	99.60	1	434	0.23%
2023/11/24	2	101.00	7.1	101.85	101.00	-5.1	451	-1.13%
2023/11/22	1	101.00	1.2	101.00	100.50	-0.2	476	-0.04%
2023/11/21	6	101.92	2.5	102.80	101.50	3.5	477	0.73%
2023/11/20	0.1	101.71	13	101.58	102.50	-13	474	-2.73%
2023/11/17	0.1	100.50	2	101.00	101.00	-1.9	468	-0.41%
2023/11/16	0	0.00	10	99.98	100.00	-10	464	-2.15%
2023/11/15	1	99.90	13.1	100.89	100.00	-12.1	462	-2.61%
2023/11/14	2	99.45	6.3	99.63	100.50	-4.3	454	-0.95%
2023/11/13	10	98.91	30.1	99.20	100.00	-20.1	448	-4.48%
2023/11/10	2	96.40	2	96.60	96.30	0	418	0.00%
2023/11/09	7	96.90	1	97.00	96.20	6	423	1.42%
2023/11/08	6	97.65	3	97.70	97.90	3	435	0.69%
2023/11/07	1.1	97.48	6.4	97.32	97.20	-5.4	463	-1.16%
2023/11/06	1.1	97.42	1.6	97.01	97.50	-0.5	471	-0.11%
2023/11/03	16	95.32	2	95.25	95.50	14	494	2.83%
2023/11/02	9.4	95.47	0	0.00	95.20	9.4	495	1.89%
2023/11/01	0.2	94.50	0.1	95.00	94.80	0.1	493	0.01%
2023/10/31	1	94.60	9.2	94.65	94.30	-8.2	494	-1.66%
2023/10/30	0	0.00	2	96.10	95.80	-2	500	-0.40%
2023/10/27	0	0.00	1	95.10	95.40	-1	498	-0.20%
2023/10/26	0	0.00	1	93.80	94.00	-1	497	-0.20%
2023/10/25	0.4	94.48	2	94.11	94.40	-1.6	496	-0.33%
2023/10/24	1	92.81	26	93.27	94.00	-25	496	-5.03%
2023/10/23	0	93.00	11	93.54	93.50	-11	495	-2.22%
2023/10/19	16	93.15	5.2	92.68	93.60	10.9	494	2.20%
2023/10/18	22	94.23	6	95.98	93.40	16	486	3.29%
2023/10/17	1	96.00	5	95.78	95.50	-4	477	-0.84%
2023/10/13	3	96.13	3	96.00	96.30	0	478	0.00%
2023/10/12	1.1	95.61	0	0.00	95.90	1.1	480	0.23%
2023/10/11	6	95.92	2	96.00	95.90	4	477	0.84%
2023/10/06	10	94.48	1	94.30	94.20	9	470	1.91%
2023/10/05	1	93.50	1.2	94.33	93.60	-0.2	469	-0.04%
2023/10/04	1	93.70	7.1	93.49	93.60	-6.1	469	-1.29%
2023/10/03	4.1	93.91	1	94.40	94.70	3.1	470	0.65%
2023/10/02	15.7	94.14	2	94.50	94.70	13.7	469	2.91%
2023/09/28	1.2	93.08	0	0.00	93.10	1.2	468	0.26%
2023/09/27	0	92.00	0	0.00	92.80	0	466	0.00%
2023/09/26	1	92.40	15	92.39	92.50	-14	471	-2.97%
2023/09/25	2	92.60	7	93.07	92.70	-5	472	-1.06%
2023/09/22	3	91.80	1.1	91.91	91.90	1.9	474	0.40%
2023/09/21	9	91.62	0.1	91.60	91.50	8.9	492	1.80%
2023/09/20	3	92.33	1.1	93.02	92.00	1.9	514	0.37%
2023/09/19	8.3	93.61	0	0.00	93.40	8.3	519	1.60%
2023/09/18	0	95.00	1	95.00	94.70	-1	523	-0.19%
2023/09/15	0	0.00	15	93.97	94.80	-15	531	-2.82%
2023/09/14	0	94.60	20.1	94.57	94.30	-20.1	539	-3.73%
2023/09/13	0.2	94.40	12	94.50	93.60	-11.8	550	-2.14%
2023/09/12	5	93.92	19.6	94.41	94.60	-14.6	553	-2.64%
2023/09/11	3.1	93.00	3.7	93.01	92.70	-0.6	558	-0.12%
2023/09/08	1	93.70	9	93.57	93.50	-8	564	-1.42%
2023/09/07	11	96.55	15	94.31	94.10	-4	574	-0.70%
2023/09/06	3	92.00	0	0.00	91.80	3	559	0.54%
2023/09/05	0	0.00	4	90.78	91.40	-4	558	-0.72%
2023/09/04	4	90.93	0	91.53	91.20	4	561	0.72%
2023/09/01	2.1	91.41	27.1	91.88	92.00	-25	559	-4.47%
2023/08/31	5	90.88	0	0.00	90.60	5	551	0.91%
2023/08/30	5	91.48	7.2	91.53	91.70	-2.2	549	-0.39%
2023/08/29	3	89.07	0	89.40	89.00	3	535	0.56%
2023/08/28	10	90.42	2.2	90.89	90.40	7.8	531	1.46%
2023/08/25	0	88.20	1.3	88.40	88.20	-1.2	512	-0.24%
2023/08/24	0	0.00	1	88.00	88.00	-1	511	-0.20%
2023/08/23	1.1	87.78	0.4	87.80	87.80	0.8	512	0.15%
2023/08/21	0	87.40	0	87.40	87.50	0	513	0.00%
2023/08/18	1	86.40	0	0.00	87.10	1	512	0.20%
2023/08/16	4	86.75	10	87.27	86.80	-6	505	-1.19%
2023/08/15	1	87.80	5.2	87.29	86.90	-4.2	504	-0.83%
2023/08/14	0.2	86.17	0	0.00	85.00	0.2	501	0.04%
2023/08/11	10.3	87.46	8.2	87.96	88.00	2	495	0.41%
2023/08/10	6	85.55	2	85.65	85.20	4	479	0.83%
2023/08/09	1.2	85.42	7.1	85.19	84.70	-5.9	477	-1.23%
2023/08/08	0.1	80.40	0	0.00	80.00	0.1	447	0.03%
2023/08/07	1.1	80.02	0	0.00	80.10	1.1	449	0.24%
2023/08/04	0	80.48	7	80.03	80.30	-7	461	-1.52%
2023/08/02	3.3	80.45	0	80.10	79.60	3.3	458	0.71%
2023/08/01	0	81.10	10	80.88	80.80	-10	452	-2.21%
2023/07/31	8	81.30	1	81.40	80.80	7	453	1.54%
2023/07/27	1	81.10	0	0.00	81.00	1	455	0.22%
2023/07/26	5	80.94	1	81.01	80.80	4	460	0.87%
2023/07/25	0	0.00	0	81.30	81.10	0	464	-0.01%
2023/07/24	1	80.90	0	81.80	80.80	1	463	0.21%
2023/07/21	1	81.50	0	82.00	81.50	1	468	0.21%
2023/07/20	4	81.98	11	81.98	82.10	-7	473	-1.47%
2023/07/19	0	82.00	11.2	81.81	81.50	-11.2	477	-2.35%
2023/07/18	0	82.40	3	82.37	82.30	-3	480	-0.62%
2023/07/17	3	81.73	0	0.00	81.90	3	479	0.63%
2023/07/13	0.1	81.50	0	0.00	81.00	0.1	478	0.02%
2023/07/12	0	0.00	0.2	81.70	81.50	-0.2	477	-0.05%
2023/07/11	1	81.30	1.6	81.51	81.80	-0.6	478	-0.12%
2023/07/10	5	80.60	2	81.20	80.60	3	478	0.63%
2023/07/07	0	80.50	2	80.55	81.50	-2	479	-0.42%
2023/07/06	5.1	81.55	3	81.37	80.80	2.1	483	0.43%
2023/07/05	1	81.81	0	0.00	81.70	1	480	0.21%
2023/07/04	1	81.70	0	0.00	81.70	1	481	0.21%
2023/07/03	0	82.90	0	0.00	82.40	0	479	0.00%
2023/06/30	2	81.55	3.3	82.65	82.90	-1.3	476	-0.27%
2023/06/29	3.1	81.60	4.7	81.55	81.80	-1.7	475	-0.35%
2023/06/28	1	87.50	0	0.00	87.50	1	456	0.22%
2023/06/27	4.6	87.20	1	87.10	87.30	3.6	430	0.84%
2023/06/26	2.1	87.40	7	87.46	87.50	-5	418	-1.18%
2023/06/21	0.1	87.20	1	87.70	87.80	-0.9	413	-0.23%
2023/06/20	0.1	87.00	0	0.00	87.10	0.1	405	0.01%
2023/06/19	6.1	87.17	1	86.90	86.70	5.1	388	1.32%
2023/06/16	1	86.90	7	87.60	87.60	-6	374	-1.60%
2023/06/15	6	87.00	0	0.00	86.90	6	368	1.63%
2023/06/14	0.1	87.40	0	0.00	87.10	0.1	364	0.02%
2023/06/13	6.2	87.32	0	0.00	87.30	6.2	355	1.75%
2023/06/12	0.1	88.10	0	0.00	88.00	0.1	340	0.02%
2023/06/09	0.2	88.00	0	0.00	88.20	0.2	336	0.07%
2023/06/08	0.1	88.00	0	0.00	87.90	0.1	335	0.04%
2023/06/07	1.1	87.60	1	87.90	87.90	0.1	334	0.01%
2023/06/05	2.3	87.46	1	87.40	87.50	1.3	333	0.39%
2023/06/02	2	86.60	3	87.00	87.00	-1	330	-0.30%
2023/06/01	0.2	86.50	0	0.00	86.30	0.2	326	0.05%
2023/05/31	1	86.70	0	86.80	86.70	1	325	0.31%
2023/05/30	1	85.70	0	0.00	85.90	1	323	0.31%
2023/05/26	0.1	86.40	0	0.00	86.30	0.1	321	0.03%
2023/05/25	0	0.00	1	86.00	86.00	-1	321	-0.31%
2023/05/22	0	85.20	0	0.00	85.10	0	320	0.00%
2023/05/19	1	84.79	0	0.00	84.80	1	319	0.33%
2023/05/18	1.1	83.80	0	0.00	84.20	1.1	319	0.34%
2023/05/17	21.1	83.17	0	0.00	83.80	21.1	316	6.64%
2023/05/16	19.1	82.75	5	82.60	82.60	14.1	309	4.55%
2023/05/15	3	84.14	15	83.94	84.50	-12	295	-4.05%
2023/05/12	0	86.90	2	86.50	86.40	-2	287	-0.70%
2023/05/10	1	86.51	0	0.00	86.90	1	284	0.36%
2023/05/09	0.1	87.74	0	0.00	87.50	0.1	271	0.03%
2023/05/08	0	87.85	0	0.00	87.80	0	273	0.00%
2023/05/05	16	87.48	1	87.30	87.60	15	274	5.46%
2023/05/03	0	86.70	0	0.00	86.80	0	278	0.01%
2023/04/28	1.1	86.99	0	0.00	87.20	1.1	277	0.40%
2023/04/27	0	87.50	0	0.00	87.20	0	271	0.01%
2023/04/26	25	87.59	0	0.00	87.90	25	271	9.20%
2023/04/25	0	0.00	25	87.86	88.00	-25	266	-9.39%
2023/04/24	0	0.00	2	87.90	88.00	-2	261	-0.76%
2023/04/21	0	87.90	1	87.90	88.00	-1	257	-0.39%
2023/04/20	0	0.00	2.3	87.94	88.10	-2.3	251	-0.91%
2023/04/19	0	0.00	5.4	88.02	88.00	-5.4	250	-2.13%
2023/04/18	0	88.40	0	0.00	88.30	0	246	0.01%
2023/04/17	5.1	88.40	15	88.50	88.50	-9.9	245	-4.02%
2023/04/14	3.2	88.19	0.2	88.00	88.20	3	243	1.24%
2023/04/13	1	88.00	0	0.00	88.00	1	241	0.41%
2023/04/10	0	88.10	0	0.00	87.70	0	231	0.00%
2023/04/06	1.3	87.47	0	0.00	87.30	1.3	227	0.57%
2023/03/31	1	87.60	5	87.80	87.60	-4	226	-1.77%
2023/03/30	3	87.21	0	0.00	87.80	3	224	1.35%
2023/03/28	0	88.20	0	0.00	88.30	0	223	0.00%
2023/03/27	0	89.14	0	0.00	88.40	0	223	0.00%
2023/03/24	6	88.07	0	0.00	87.90	6	225	2.66%
2023/03/23	3	88.27	22	88.21	88.20	-19	224	-8.47%
2023/03/22	2	88.80	0	0.00	88.70	2	223	0.89%
2023/03/21	10	88.65	0	0.00	88.70	10	222	4.49%
2023/03/20	2	87.80	0	87.50	87.90	2	219	0.91%
2023/03/17	0.1	86.91	2	86.80	87.00	-1.9	215	-0.88%
2023/03/16	2.1	86.81	0	0.00	87.00	2.1	205	1.00%
2023/03/15	0.1	88.20	0	0.00	87.40	0.1	205	0.03%
2023/03/13	0	88.50	0	0.00	88.90	0	205	0.00%
2023/03/10	2.1	87.90	0	0.00	88.40	2.1	202	1.04%
2023/03/09	2	88.80	7	89.43	89.30	-5	201	-2.48%
2023/03/08	2	89.40	0	0.00	89.80	2	199	1.00%
2023/03/07	4	89.40	2	89.30	89.90	2	197	1.01%
2023/03/06	10.3	89.30	0	0.00	89.70	10.3	197	5.21%
2023/03/03	1	89.00	0	88.80	89.10	1	194	0.50%
2023/03/02	0	0.00	3	88.00	88.10	-3	191	-1.57%
2023/03/01	1	86.80	0	0.00	86.90	1	189	0.53%
2023/02/24	0	88.20	0	0.00	87.60	0	185	0.00%
2023/02/23	20	88.20	0	0.00	88.00	20	183	10.91%
2023/02/22	0	87.85	0	0.00	87.70	0	179	0.00%
2023/02/21	10	87.60	0	0.00	87.60	10	178	5.59%
2023/02/20	0	87.10	0	0.00	86.80	0	178	0.01%
2023/02/17	2	85.50	0	0.00	85.60	2	177	1.13%
2023/02/16	0	86.30	0	0.00	85.70	0	180	0.00%
2023/02/15	1	85.50	0	86.00	85.50	1	180	0.53%
2023/02/14	0	86.95	0	0.00	86.20	0	180	0.00%
2023/02/09	0	88.10	0	0.00	87.80	0	175	0.00%
2023/02/07	0	87.70	0	0.00	87.70	0	171	0.00%
2023/02/06	0	0.00	2	87.50	87.40	-2	170	-1.17%
2023/02/03	0	87.40	0	0.00	87.60	0	169	0.00%
2023/02/02	0	87.70	0	0.00	87.40	0	166	0.00%
2023/02/01	4	86.10	0	0.00	86.40	4	162	2.46%
2023/01/31	1	86.20	0	0.00	85.30	1	159	0.63%
2023/01/30	1	86.20	0	0.00	86.10	1	156	0.64%
2023/01/17	0	0.00	0	85.40	85.30	0	155	-0.02%
2023/01/16	6	84.97	0	0.00	85.30	6	155	3.87%
2023/01/12	0	0.00	0	85.91	86.30	0	154	-0.01%
2023/01/11	11	85.80	0	0.00	85.80	11	155	7.06%
2023/01/09	27	85.25	0	0.00	85.20	27	156	17.27%
2023/01/05	19	84.10	1	83.90	84.60	18	164	10.96%
2023/01/04	4	83.60	0	0.00	83.70	4	169	2.37%
2023/01/03	0	0.00	3	83.23	83.50	-3	170	-1.76%
2022/12/30	0	0.00	4	83.70	83.80	-4	170	-2.35%
2022/12/29	1	83.90	2.1	83.60	83.70	-1.1	170	-0.63%
2022/12/28	11	84.40	1	84.10	84.30	10	173	5.75%
2022/12/27	11	85.48	0	0.00	85.60	11	174	6.29%
2022/12/26	0	0.00	1	85.50	85.60	-1	175	-0.57%
2022/12/23	0	0.00	1	83.30	85.60	-1	188	-0.53%
2022/12/22	11	84.16	1	84.10	84.20	10	187	5.34%
2022/12/21	11	83.40	6	83.43	83.90	5	193	2.58%
2022/12/20	16	84.31	0	0.00	83.00	16	198	8.04%
2022/12/19	11	84.84	0	0.00	85.10	11	204	5.38%
2022/12/16	0	0.00	5.1	85.11	85.00	-5.1	204	-2.47%
2022/12/15	1	86.20	2	86.10	86.00	-1	203	-0.49%
2022/12/14	4	86.88	0	0.00	86.70	4	203	1.97%
2022/12/12	0	85.80	0	0.00	86.60	0	202	0.00%
2022/12/09	0	0.00	5	86.20	86.20	-5	203	-2.46%
2022/12/08	6	85.83	0	0.00	86.10	6	203	2.95%
2022/12/07	0	86.40	0	0.00	86.20	0	204	0.01%
2022/12/06	0	87.40	0	0.00	86.70	0	202	0.01%
2022/12/05	0	88.20	0	0.00	88.40	0	201	0.01%
2022/12/02	0	0.00	2	87.70	87.90	-2	200	-1.00%
2022/12/01	0	0.00	1	87.10	87.50	-1	202	-0.49%
2022/11/30	0	0.00	2	85.55	85.90	-2	200	-1.00%
2022/11/29	13	85.20	0	0.00	85.20	13	201	6.44%
2022/11/28	0.1	85.60	1	84.70	85.60	-0.9	203	-0.46%
2022/11/24	0	85.60	0	0.00	86.40	0	206	0.00%
2022/11/22	0	85.20	0	0.00	85.40	0	206	0.00%
2022/11/21	0	85.50	0	0.00	85.00	0	207	0.00%
2022/11/18	0	0.00	1	85.50	85.20	-1	209	-0.48%
2022/11/17	3	85.30	0	0.00	85.30	3	209	1.43%
2022/11/15	0	85.70	0	0.00	85.60	0	210	0.00%
2022/11/14	0.1	85.50	0	0.00	85.20	0.1	211	0.05%
2022/11/11	0	0.00	9	84.40	84.70	-9	209	-4.30%
2022/11/09	0	0.00	1	82.80	83.10	-1	206	-0.48%
2022/11/08	1.1	81.43	1	81.50	81.70	0.1	209	0.04%
2022/11/07	1	81.10	0	0.00	81.10	1	222	0.45%
2022/11/04	4	80.93	0	0.00	81.10	4	224	1.78%
2022/11/03	29	80.41	0	0.00	80.40	29	226	12.79%
2022/11/02	0	0.00	3	80.50	80.40	-3	227	-1.32%
2022/10/31	0	81.00	0	0.00	80.40	0	232	0.00%
2022/10/27	4	79.60	1	78.20	79.80	3	234	1.28%
2022/10/26	15	78.28	1	78.30	78.50	14	235	5.93%
2022/10/25	14	78.06	0	0.00	78.40	14	236	5.91%
2022/10/20	0	0.00	3	78.73	78.90	-3	240	-1.25%
2022/10/19	3	79.43	0	0.00	79.80	3	240	1.25%
2022/10/17	8	79.15	0	0.00	80.20	8	241	3.31%
2022/10/14	3	80.93	1	80.80	80.70	2	242	0.83%
2022/10/13	5	80.10	5	80.20	79.80	0	242	0.00%
2022/10/12	2	83.20	0	0.00	82.20	2	236	0.85%
2022/10/11	18	83.58	1	83.10	83.30	17	233	7.29%
2022/10/05	4	86.38	0	0.00	86.50	4	243	1.65%
2022/10/04	2	85.50	1	86.00	86.00	1	242	0.41%
2022/10/03	0	83.50	0	0.00	83.50	0	245	0.00%
2022/09/30	0	0.00	2	83.60	83.50	-2	257	-0.78%
2022/09/29	1	82.50	0	0.00	83.30	1	260	0.38%
2022/09/28	6	84.25	0	0.00	82.10	6	263	2.28%
2022/09/27	3.1	84.60	1	84.90	85.70	2.1	263	0.78%
2022/09/26	0.1	86.32	1.1	86.92	85.50	-1	265	-0.37%
2022/09/23	0	0.00	3	89.60	89.60	-3	271	-1.10%
2022/09/22	0	0.00	3.3	89.33	89.90	-3.3	287	-1.14%
2022/09/19	0	90.90	0	0.00	90.60	0	312	0.00%
2022/09/16	3	92.00	2	91.22	92.00	1	335	0.29%
2022/09/15	3	91.80	0.2	91.80	91.80	2.8	344	0.82%
2022/09/14	0	0.00	0.3	91.51	91.30	-0.3	351	-0.09%
2022/09/13	0	0.00	0.2	92.22	92.00	-0.2	360	-0.06%
2022/09/12	1	92.00	0	92.00	92.00	1	373	0.26%
2022/09/08	1	90.50	0	0.00	90.90	1	387	0.26%
2022/09/07	2	89.50	2	89.55	89.70	0	393	0.00%
2022/09/06	2	90.40	0	0.00	90.60	2	394	0.51%
2022/09/05	3	90.30	39.4	90.52	90.80	-36.4	395	-9.19%
2022/09/02	0	0.00	39.1	91.01	91.00	-39.1	398	-9.80%
2022/09/01	2	91.20	27.5	91.10	91.30	-25.5	399	-6.38%
2022/08/31	2	91.20	36	91.10	91.30	-34	396	-8.56%
2022/08/30	1	91.10	49	91.30	91.20	-48	398	-12.05%
2022/08/29	0	91.10	31.6	90.98	91.10	-31.6	398	-7.94%
2022/08/26	1	93.00	21	92.99	92.80	-20	396	-5.04%
2022/08/25	3	92.17	70	92.23	92.70	-67	395	-16.94%
2022/08/24	1	91.50	38	91.68	91.30	-37	396	-9.34%
2022/08/23	1	91.10	49	91.35	91.50	-48	401	-11.97%
2022/08/22	5	92.60	46	92.29	92.00	-41	405	-10.11%
2022/08/19	2	93.40	41	93.27	93.30	-39	409	-9.52%
2022/08/18	2	92.40	0	0.00	92.80	2	411	0.49%
2022/08/17	0	0.00	0.1	93.10	92.50	-0.1	411	-0.03%
2022/08/16	8	93.03	10	93.03	92.50	-2	414	-0.48%
2022/08/15	2	93.35	6	93.48	93.40	-4	415	-0.96%
2022/08/12	12	94.21	0	0.00	94.80	12	413	2.91%
2022/08/11	5	90.62	0	0.00	90.40	5	404	1.24%
2022/08/10	0	0.00	1	88.60	88.50	-1	407	-0.25%
2022/08/09	2	89.40	0	0.00	89.30	2	409	0.49%
2022/08/08	1	88.00	5.1	88.99	89.00	-4.1	411	-1.01%
2022/08/05	5	87.96	1	88.00	88.20	4	413	0.97%
2022/08/04	0	0.00	3	86.07	86.70	-3	420	-0.71%
2022/08/03	0	0.00	1	86.10	86.70	-1	428	-0.23%
2022/08/02	0	0.00	8	87.29	87.60	-8	431	-1.86%
2022/07/29	0	0.00	1	86.80	87.50	-1	437	-0.23%
2022/07/28	0	0.00	5	88.00	87.20	-5	438	-1.14%
2022/07/22	0.1	86.60	0	0.00	86.90	0.1	449	0.02%
2022/07/20	0	0.00	4	85.45	85.30	-4	462	-0.87%
2022/07/19	5	83.50	0	0.00	84.20	5	469	1.06%
2022/07/18	20	83.86	1	84.10	84.10	19	476	3.99%
2022/07/15	0	0.00	6	82.03	83.00	-6	480	-1.25%
2022/07/14	8	81.55	0	0.00	81.60	8	481	1.66%
2022/07/13	1	81.20	6	81.83	81.10	-5	481	-1.04%
2022/07/12	1	80.50	4	80.23	80.30	-3	484	-0.62%
2022/07/11	0	0.00	8.2	81.77	81.80	-8.2	490	-1.67%
2022/07/08	16	82.34	0	0.00	83.30	16	494	3.24%
2022/07/07	4	79.55	0	0.00	79.70	4	489	0.82%
2022/07/06	3.1	78.50	0.2	79.25	78.00	2.9	484	0.59%
2022/07/05	2.4	79.83	1	78.40	79.70	1.4	494	0.27%
2022/07/04	2	79.75	0	0.00	79.80	2	493	0.41%
2022/07/01	9.1	81.36	0.2	81.43	80.20	8.9	505	1.76%
2022/06/30	14	85.86	16	84.03	84.40	-2	496	-0.40%
2022/06/29	9.1	86.57	6	86.80	86.80	3.1	483	0.65%
2022/06/28	0.2	89.13	0	0.00	88.40	0.2	482	0.04%
2022/06/27	0	0.00	3	89.13	90.00	-3	492	-0.61%
2022/06/24	53.5	95.30	2	95.60	94.50	51.5	487	10.57%
2022/06/23	213.3	96.04	0	0.00	95.60	213.3	470	45.37%	大買/鉅額交易
2022/06/22	90	96.83	0	0.00	96.70	90	466	19.29%
2022/06/21	83	97.20	53	96.74	97.20	30	464	6.46%
2022/06/20	5.1	96.61	1	98.50	96.50	4.1	481	0.86%
2022/06/17	22	99.11	0	0.00	98.80	22	473	4.65%
2022/06/16	1	100.50	0	0.00	101.00	1	483	0.21%
2022/06/15	0	0.00	10	101.70	102.00	-10	488	-2.05%
2022/06/14	6	102.00	7	101.64	102.00	-1	499	-0.19%
2022/06/13	12	103.79	0.1	103.05	103.00	11.9	501	2.37%
2022/06/10	3	104.00	0	0.00	104.00	3	509	0.59%
2022/06/09	11	104.00	0	0.00	104.00	11	515	2.14%
2022/06/08	21	104.00	36	103.86	104.00	-15	521	-2.88%
2022/06/07	43	103.12	0	0.00	103.50	43	530	8.10%
2022/06/06	62	103.51	0.8	103.50	103.00	61.2	537	11.38%
2022/06/02	0.4	103.00	3	103.00	103.50	-2.6	556	-0.46%
2022/05/31	3.5	103.50	0	0.00	103.50	3.5	592	0.59%
2022/05/30	81	102.75	0	103.50	102.50	81	606	13.35%
2022/05/27	27	100.91	0.9	101.00	101.00	26.1	608	4.29%
2022/05/26	29.3	101.19	0	0.00	101.00	29.3	618	4.73%
2022/05/25	1.1	100.46	0	0.00	100.50	1.1	630	0.17%
2022/05/24	19.3	100.06	32	100.00	99.80	-12.7	656	-1.93%
2022/05/23	9	100.22	5	100.00	100.00	4	672	0.59%
2022/05/20	16	101.00	0	0.00	101.00	16	690	2.32%
2022/05/19	7	100.50	25	100.00	101.00	-18	711	-2.53%
2022/05/18	7	101.50	2.5	102.70	103.00	4.5	730	0.62%
2022/05/17	15	100.29	0	0.00	101.00	15	806	1.86%
2022/05/16	0	0.00	1	99.60	99.70	-1	972	-0.10%
2022/05/13	14	98.86	1	99.10	99.20	13	1,106	1.18%
2022/05/12	6	99.63	1.1	98.60	98.00	4.9	1,119	0.44%
2022/05/11	1.2	100.13	4	99.80	99.50	-2.8	1,151	-0.24%
2022/05/10	5	100.54	0	0.00	102.00	5	1,148	0.44%
2022/05/09	5.1	102.02	17	101.21	101.50	-11.9	1,152	-1.03%
2022/05/06	0	103.50	30.2	102.51	103.50	-30.2	1,154	-2.61%
2022/05/05	0.2	105.00	0	0.00	104.50	0.2	1,163	0.02%
2022/05/04	0	0.00	3	104.00	104.50	-3	1,176	-0.26%
2022/05/03	20	103.00	6	103.25	103.50	14	1,184	1.18%
2022/04/29	5	104.50	2	104.00	104.50	3	1,196	0.25%
2022/04/28	2	103.00	6	102.75	103.00	-4	1,207	-0.33%
2022/04/27	5	100.40	0	0.00	101.00	5	1,213	0.41%
2022/04/26	8	102.44	0	0.00	103.00	8	1,214	0.66%
2022/04/25	7	103.07	5	102.90	103.00	2	1,228	0.16%
2022/04/22	0	0.00	5	104.20	104.50	-5	1,265	-0.40%
2022/04/21	10	105.50	1	106.00	105.50	9	1,277	0.70%
2022/04/20	1	106.00	1	106.00	105.50	0	1,283	0.00%
2022/04/19	1	106.50	1	105.50	106.00	0	1,287	0.00%
2022/04/18	0.5	106.00	1	105.00	105.50	-0.5	1,299	-0.04%
2022/04/14	0	0.00	1	107.50	107.50	-1	1,331	-0.08%
2022/04/13	0	0.00	4	105.50	107.00	-4	1,355	-0.30%
2022/04/12	3	103.67	4	103.75	105.00	-1	1,398	-0.07%
2022/04/11	20.2	104.37	10	103.85	104.00	10.2	1,411	0.72%
2022/04/08	0	107.00	8	106.50	107.00	-8	1,430	-0.56%
2022/04/07	2	107.00	19	106.18	105.00	-17	1,446	-1.18%
2022/04/06	0	109.00	0	0.00	109.00	0	1,454	0.00%
2022/04/01	0	0.00	1	108.00	108.50	-1	1,499	-0.07%
2022/03/31	5	110.00	6	109.50	109.50	-1	1,566	-0.06%
2022/03/30	6	110.25	18	110.33	109.50	-12	1,600	-0.75%
2022/03/29	10	108.50	3	108.67	108.50	7	1,681	0.42%
2022/03/28	0	108.00	0	108.75	108.50	0	1,741	0.00%
2022/03/25	0	0.00	15.1	108.50	108.50	-15.1	1,759	-0.86%
2022/03/24	3	109.00	0	0.00	109.50	3	1,820	0.16%
2022/03/23	5.5	109.37	39	110.74	109.50	-33.5	1,872	-1.79%
2022/03/22	25	110.00	3	109.17	109.50	22	1,861	1.18%
2022/03/21	10.9	111.32	22	111.07	110.00	-11.2	1,858	-0.60%
2022/03/18	1	109.00	2	109.25	109.00	-1	1,840	-0.05%
2022/03/17	1	108.50	0	0.00	109.00	1	1,832	0.05%
2022/03/16	2	106.50	0	0.00	106.50	2	1,819	0.11%
2022/03/15	0.2	106.00	7	105.21	105.00	-6.9	1,821	-0.38%
2022/03/14	0	0.00	5	107.80	107.50	-5	1,813	-0.28%
2022/03/11	0	0.00	5	107.20	108.50	-5	1,813	-0.28%
2022/03/10	7	108.00	1	107.50	106.50	6	1,807	0.33%
2022/03/09	15	105.00	0	0.00	105.50	15	1,797	0.83%
2022/03/08	4.1	104.12	0	0.00	103.50	4.1	1,796	0.23%
2022/03/07	0	105.38	130	104.80	104.00	-130	1,788	-7.27%	大賣/鉅額交易
2022/03/04	1	107.00	33	107.98	108.00	-32	1,780	-1.80%
2022/03/03	42	110.24	19	109.76	110.00	23	1,770	1.30%
2022/03/02	0	0.00	28	107.39	108.00	-28	1,764	-1.59%
2022/03/01	9	108.72	45	108.04	107.50	-36	1,762	-2.04%
2022/02/25	2	107.75	7	106.64	106.00	-5	1,748	-0.29%
2022/02/24	2	107.00	9	106.61	106.00	-7	1,739	-0.40%
2022/02/23	9	108.22	21	106.64	106.50	-12	1,725	-0.70%
2022/02/22	2	106.75	9	106.28	106.50	-7	1,720	-0.41%
2022/02/21	10	108.35	9	107.00	108.00	1	1,707	0.06%
2022/02/18	9	108.89	15	108.47	109.00	-6	1,698	-0.35%
2022/02/17	17	109.53	38	109.66	109.00	-21	1,681	-1.25%
2022/02/16	6	111.83	81	111.62	111.50	-75	1,612	-4.65%
2022/02/15	157.1	112.22	168	112.46	113.50	-11	1,464	-0.75%	大買/大賣/
2022/02/14	6	104.17	9	103.28	103.50	-3	1,340	-0.22%
2022/02/11	24	107.67	92	107.17	106.00	-68	1,335	-5.09%
2022/02/10	0.1	104.00	0	0.00	103.50	0.1	1,319	0.01%
2022/02/09	3	103.00	8.3	102.74	103.50	-5.3	1,322	-0.40%
2022/02/08	0	103.50	16	102.13	102.50	-16	1,332	-1.20%
2022/02/07	19	103.18	3	102.33	103.50	16	1,330	1.20%
2022/01/26	16	100.03	10	99.90	100.00	6	1,326	0.45%
2022/01/25	3	101.50	13	100.96	101.00	-10	1,319	-0.76%
2022/01/24	12	100.92	20	101.23	102.50	-8	1,333	-0.60%
2022/01/21	15.1	103.89	22	103.36	102.50	-6.9	1,332	-0.52%
2022/01/20	14	105.21	12	104.63	105.50	2	1,322	0.15%
2022/01/19	108	105.99	35	104.24	106.00	73	1,312	5.56%	大買/
2022/01/18	107	106.00	42	105.83	106.00	65	1,307	4.97%	大買/
2022/01/17	51	107.01	39	106.33	107.50	12	1,292	0.93%
2022/01/14	18	102.44	7	101.43	102.50	11	1,250	0.88%
2022/01/13	4	102.63	2	104.25	103.00	2	1,241	0.16%
2022/01/12	2	104.75	2	104.00	104.00	0	1,235	0.00%
2022/01/11	5.2	103.03	20	103.13	103.00	-14.8	1,230	-1.20%
2022/01/10	5.2	105.29	17	104.88	104.00	-11.8	1,218	-0.97%
2022/01/07	9	105.06	8	105.00	104.00	1	1,206	0.08%
2022/01/06	7	108.00	44	107.92	108.00	-37	1,176	-3.14%
2022/01/05	27	110.30	16	110.97	111.50	11	1,150	0.96%
2022/01/04	0	0.00	1	107.50	108.00	-1	1,108	-0.09%
2022/01/03	10.8	106.40	20	106.85	107.00	-9.2	1,091	-0.84%
2021/12/30	0	0.00	3	107.50	107.00	-3	1,063	-0.28%
2021/12/29	1	109.00	23.4	106.73	109.00	-22.4	1,048	-2.13%
2021/12/28	2	108.00	35.1	108.11	108.00	-33.1	1,028	-3.22%
2021/12/27	26	108.33	83	106.93	108.50	-57	988	-5.77%
2021/12/24	22	104.27	20.1	103.47	104.50	1.9	933	0.20%
2021/12/23	17.4	101.50	89.3	102.38	104.50	-71.9	893	-8.05%
2021/12/22	32	98.22	31	99.06	99.80	1	808	0.12%
2021/12/21	0.3	96.20	16	95.60	95.60	-15.7	748	-2.10%
2021/12/20	37	96.63	28.1	96.91	97.30	9	727	1.23%
2021/12/17	56.1	92.88	31.2	93.62	93.90	24.9	664	3.74%
2021/12/16	20	90.29	2	89.75	90.60	18	611	2.94%
2021/12/15	0	0.00	2	88.80	88.80	-2	607	-0.33%
2021/12/14	49	89.07	0	0.00	88.70	49	610	8.02%
2021/12/13	1	90.10	1	90.00	90.20	0	612	-0.01%
2021/12/10	6	90.20	0	0.00	90.20	6	615	0.98%
2021/12/09	0	0.00	2	90.00	90.30	-2	623	-0.32%
2021/12/08	0	90.20	0	0.00	90.30	0	622	0.00%
2021/12/07	0	0.00	0	90.00	89.90	0	620	-0.01%
2021/12/03	0	0.00	8	89.84	89.60	-8	627	-1.28%
2021/12/01	11	89.40	5	89.52	90.40	6	645	0.93%
2021/11/30	0	0.00	14	87.89	90.90	-14	651	-2.15%
2021/11/29	2	86.70	8	87.13	86.70	-6	660	-0.91%
2021/11/26	2	88.20	3	88.17	87.70	-1	688	-0.15%
2021/11/25	0	89.40	0	0.00	89.80	0	696	0.00%
2021/11/23	0	0.00	1	89.10	89.10	-1	718	-0.14%
2021/11/19	165	89.65	0	0.00	89.80	165	716	23.04%	大買/鉅額交易
2021/11/18	5	89.26	3	89.03	89.30	2	710	0.28%
2021/11/17	8	89.36	0	0.00	89.40	8	710	1.13%
2021/11/16	13	88.99	10	88.86	89.00	3	708	0.42%
2021/11/15	3	88.87	11	88.75	89.30	-8	712	-1.12%
2021/11/12	14	89.26	7	88.54	88.90	7	720	0.97%
2021/11/11	1	88.00	0	0.00	87.70	1	720	0.14%
2021/11/10	11	88.55	4	88.38	88.40	7	729	0.96%
2021/11/09	1	89.00	3	88.70	88.70	-2	736	-0.27%
2021/11/08	1	88.00	0	0.00	88.00	1	720	0.14%
2021/11/05	3	87.97	1	88.10	87.80	2	732	0.27%
2021/11/04	1	87.00	9	86.96	87.00	-8	726	-1.10%
2021/11/03	1	86.50	0	0.00	86.90	1	741	0.13%
2021/11/02	9	86.64	19	86.94	86.50	-10	742	-1.35%
2021/11/01	24	87.10	12	87.08	86.80	12	749	1.60%
2021/10/29	2	85.15	3	84.50	85.00	-1	736	-0.14%
2021/10/28	0	0.00	12	84.03	84.40	-12	731	-1.64%
2021/10/27	0.9	84.00	0	0.00	83.70	0.9	734	0.13%
2021/10/26	0	0.00	0.1	83.40	83.40	-0.1	738	-0.02%
2021/10/25	1	83.40	2	82.80	83.30	-1	762	-0.13%
2021/10/12	0	0.00	0.1	82.80	82.40	-0.1	829	-0.01%
2021/10/08	0	0.00	0	82.00	81.90	0	830	0.00%
2021/10/07	0	0.00	0.1	81.00	80.90	-0.1	840	-0.01%
2021/10/05	0	0.00	9	78.03	78.30	-9	946	-0.95%
2021/10/04	0.1	79.01	0	0.00	78.40	0.1	954	0.01%
2021/10/01	0.1	79.92	0	0.00	80.00	0.1	953	0.01%
2021/09/30	0	0.00	2	81.10	81.50	-2	943	-0.21%
2021/09/28	1	82.40	0	0.00	82.20	1	959	0.10%
2021/09/27	0	0.00	23	82.65	82.50	-23	960	-2.39%
2021/09/22	0	0.00	2	81.10	81.10	-2	979	-0.20%
2021/09/17	0	82.40	65	82.50	82.80	-65	972	-6.68%
2021/09/16	0	82.70	2	82.60	82.60	-2	977	-0.20%
2021/09/15	0	82.80	2	82.70	82.70	-2	973	-0.20%
2021/09/14	0	0.00	53	83.12	83.00	-53	979	-5.41%
2021/09/10	0	0.00	14	83.81	83.90	-14	971	-1.44%
2021/09/09	2	83.50	78	83.52	83.50	-76	974	-7.80%
2021/09/08	2	83.60	2	84.50	83.60	0	972	0.00%
2021/09/07	2	84.90	0	0.00	84.90	2	967	0.21%
2021/09/06	4	85.85	1	85.40	85.00	3	959	0.31%
2021/09/03	3	86.03	4	85.75	86.30	-1	951	-0.11%
2021/09/02	1	83.30	5	83.96	83.70	-4	941	-0.42%
2021/09/01	3	88.90	0	0.00	89.30	3	924	0.32%
2021/08/31	1	88.90	1	88.60	88.80	0	890	0.00%
2021/08/30	0	0.00	62	89.23	88.80	-62	873	-7.10%
2021/08/27	60	88.87	2	88.65	88.50	58	858	6.76%
2021/08/26	4	88.25	60	87.64	88.30	-56	854	-6.55%
2021/08/25	1	86.60	123	86.62	87.00	-122	852	-14.31%	大賣/鉅額交易
2021/08/24	4	85.95	0	0.00	86.00	4	847	0.47%
2021/08/23	4	84.80	0	0.00	84.70	4	845	0.47%
2021/08/20	0	0.00	2	83.00	83.00	-2	842	-0.24%
2021/08/19	0	0.00	32	83.48	83.10	-32	837	-3.82%
2021/08/18	1	85.20	7	83.77	85.20	-6	832	-0.72%
2021/08/17	0	0.00	290	85.22	84.00	-290	821	-35.28%	大賣/鉅額交易
2021/08/16	0	0.00	20	86.42	86.00	-20	805	-2.48%
2021/08/13	0	0.00	9	87.98	87.80	-9	788	-1.14%
2021/08/12	4.1	90.05	0	0.00	90.10	4.1	778	0.52%
2021/08/11	3	90.10	0	0.00	89.80	3	778	0.39%
2021/08/10	2	90.80	0	0.00	90.80	2	773	0.26%
2021/08/09	3.1	92.19	0	0.00	92.00	3.1	786	0.39%
2021/08/06	10	92.50	0	0.00	91.40	10	782	1.28%
2021/08/05	1	92.50	2	92.50	92.50	-1	804	-0.12%
2021/08/03	0	90.50	0	0.00	90.10	0	878	0.00%
2021/08/02	0	0.00	5.1	88.60	89.80	-5.1	895	-0.56%
2021/07/30	2	88.70	3	88.60	88.70	-1	904	-0.11%
2021/07/29	2	88.60	5	89.44	88.60	-3	931	-0.32%
2021/07/27	3	88.20	0	0.00	87.40	3	957	0.31%
2021/07/26	8.1	87.64	0.1	87.90	87.80	8	981	0.82%
2021/07/23	8	86.98	0	0.00	86.90	8	994	0.80%
2021/07/21	1.1	86.21	0	0.00	86.40	1.1	1,022	0.10%
2021/07/20	5	86.80	1	87.60	87.20	4	1,023	0.39%
2021/07/15	0	0.00	1	85.40	86.20	-1	1,042	-0.10%
2021/07/14	1	84.90	0	0.00	85.00	1	1,052	0.10%
2021/07/13	11	87.63	8	86.81	85.20	3	1,061	0.28%
2021/07/12	4	85.53	1	87.20	87.10	3	1,026	0.29%
2021/07/09	0	0.00	100	83.76	84.20	-100	986	-10.13%
2021/07/08	0	0.00	0.1	83.30	83.70	-0.1	1,004	-0.01%
2021/07/07	0	0.00	0.2	83.30	83.00	-0.2	1,026	-0.02%
2021/07/05	0	0.00	5	83.00	83.20	-5	1,051	-0.48%
2021/07/01	0	0.00	37	81.42	81.20	-37	1,068	-3.46%
2021/06/30	0	0.00	163	82.47	82.30	-163	1,084	-15.03%	大賣/鉅額交易
2021/06/25	0	0.00	100	81.08	81.00	-100	1,136	-8.80%
2021/06/24	2	80.80	0.2	80.70	80.70	1.8	1,201	0.15%
2021/06/23	11	80.40	0	0.00	80.50	11	1,229	0.89%
2021/06/18	27	79.96	0	0.00	80.00	27	1,379	1.96%
2021/06/17	3	78.50	0	0.00	79.50	3	1,384	0.22%
2021/06/15	0	0.00	1	79.60	79.50	-1	1,406	-0.07%
2021/06/09	1	78.40	0	0.00	78.80	1	1,444	0.07%
2021/06/07	69	77.60	0	0.00	77.70	69	1,456	4.74%
2021/06/04	1	78.00	0	0.00	77.50	1	1,456	0.07%
2021/06/03	2	77.50	8	77.70	77.60	-6	1,460	-0.41%
2021/06/02	45	78.21	6	77.80	77.60	39	1,472	2.65%
2021/06/01	6	78.00	0	0.00	78.50	6	1,476	0.41%
2021/05/31	14	77.90	0	0.00	77.90	14	1,482	0.94%
2021/05/28	0	0.00	2	77.20	77.20	-2	1,487	-0.13%
2021/05/21	2	76.20	0	0.00	76.20	2	1,568	0.13%
2021/05/17	3.1	72.48	0	0.00	71.60	3.1	1,655	0.18%
2021/05/14	60.4	74.88	0	0.00	74.90	60.4	1,668	3.62%
2021/05/13	0.1	74.00	0	0.00	73.90	0.1	1,660	0.00%
2021/05/12	1.1	74.68	3	78.50	75.50	-1.9	1,641	-0.12%
2021/05/11	3	76.30	6	76.08	76.10	-3	1,599	-0.19%
2021/05/10	0	0.00	3	78.57	78.30	-3	1,566	-0.19%
2021/05/05	0	0.00	1	80.25	79.50	-1	1,591	-0.06%
2021/05/03	0.3	82.40	7	82.74	82.20	-6.7	1,839	-0.36%
2021/04/29	2	82.50	0	0.00	82.40	2	1,831	0.11%
2021/04/27	28	82.01	1	81.80	82.10	27	1,817	1.49%
2021/04/26	0	0.00	7	81.00	81.00	-7	1,796	-0.39%
2021/04/23	0	0.00	6	80.57	80.70	-6	1,797	-0.33%
2021/04/22	1	81.90	3	80.17	80.00	-2	1,803	-0.11%
2021/04/21	0	0.00	5	81.00	81.30	-5	1,785	-0.28%
2021/04/20	1	81.00	7.4	81.52	81.20	-6.4	1,777	-0.36%
2021/04/19	2	81.50	0	0.00	81.10	2	1,776	0.11%
2021/04/16	1.8	81.30	0	0.00	80.90	1.8	1,758	0.10%
2021/04/14	7	79.73	7	80.30	80.30	0	1,772	0.00%
2021/04/13	2	81.30	2.2	81.58	81.30	-0.2	1,761	-0.01%
2021/04/12	2	82.50	17.3	82.40	82.50	-15.3	1,746	-0.87%
2021/04/09	5	83.20	0	0.00	83.10	5	1,736	0.29%
2021/04/08	3	83.80	10	83.84	83.80	-7	1,719	-0.41%
2021/04/07	3	83.27	0	0.00	83.30	3	1,700	0.18%
2021/04/06	3	83.70	2	82.90	82.70	1	1,691	0.06%
2021/04/01	2	83.65	1	82.60	83.70	1	1,671	0.06%
2021/03/31	0.5	82.00	3	81.60	82.00	-2.5	1,629	-0.15%
2021/03/30	0.1	81.83	3	81.63	81.80	-2.9	1,618	-0.18%
2021/03/29	0	82.60	39	82.16	81.90	-39	1,611	-2.42%
2021/03/26	14	85.72	3	85.33	85.40	11	1,551	0.71%
2021/03/25	2	83.90	7	84.46	83.70	-5	1,539	-0.32%
2021/03/24	21	85.62	24	84.75	85.40	-3	1,526	-0.20%
2021/03/23	45	83.39	6	82.40	83.10	39	1,454	2.68%
2021/03/22	3	80.80	3	80.40	81.10	0	1,436	0.00%
2021/03/19	1	80.60	2	80.50	80.60	-1	1,467	-0.07%
2021/03/18	0	0.00	8	81.90	82.00	-8	1,469	-0.54%
2021/03/17	20	81.57	5	81.20	81.80	15	1,482	1.01%
2021/03/16	1	80.50	0	0.00	80.40	1	1,470	0.07%
2021/03/15	0	0.00	1	79.30	79.40	-1	1,474	-0.07%
2021/03/12	1	79.60	0	0.00	79.60	1	1,483	0.07%
2021/03/11	5	80.10	3	80.03	80.10	2	1,496	0.13%
2021/03/10	4	79.33	0	0.00	79.40	4	1,511	0.26%
2021/03/09	0	0.00	17	78.16	78.70	-17	1,542	-1.10%
2021/03/08	9	78.99	0	0.00	78.60	9	1,556	0.58%
2021/03/05	0	0.00	4	77.40	77.80	-4	1,571	-0.25%
2021/03/04	1	78.10	0.1	78.00	78.30	0.9	1,594	0.06%
2021/03/03	0	0.00	8	78.14	78.90	-8	1,604	-0.50%
2021/03/02	24	79.41	12	78.85	78.60	12	1,639	0.73%
2021/02/26	0	0.00	1	80.20	80.40	-1	1,644	-0.06%
2021/02/24	0	0.00	38	81.22	80.50	-38	1,682	-2.26%
2021/02/23	39	81.22	5	81.04	80.80	34	1,711	1.99%
2021/02/22	13	79.93	6	79.85	79.80	7	1,792	0.39%
2021/02/19	10	80.00	20	79.44	79.30	-10	1,806	-0.55%
2021/02/18	30	79.82	11	78.18	80.20	19	1,815	1.05%
2021/02/17	10	77.36	3	77.40	77.80	7	1,837	0.38%
2021/02/05	0	0.00	3	75.10	75.20	-3	1,900	-0.16%
2021/02/04	0	0.00	2	74.40	74.40	-2	1,875	-0.11%
2021/02/03	1	74.50	0	0.00	74.60	1	1,879	0.05%
2021/02/01	4	74.20	4	74.33	74.60	0	1,890	0.00%
2021/01/29	0	0.00	3	75.87	75.10	-3	1,888	-0.16%
2021/01/28	9	76.30	10	77.08	76.00	-1	1,871	-0.05%
2021/01/27	8	78.26	0	0.00	78.30	8	1,853	0.43%
2021/01/26	11	81.12	38	81.03	78.30	-27	1,827	-1.48%
2021/01/25	49	80.73	19	79.71	83.00	30	1,714	1.75%
2021/01/22	4	75.40	4	74.38	75.50	0	1,640	0.00%
2021/01/21	2	73.90	5	73.72	73.80	-3	1,654	-0.18%
2021/01/20	6	73.85	0	0.00	73.20	6	1,683	0.36%
2021/01/19	0	0.00	3	74.27	74.40	-3	1,713	-0.18%
2021/01/18	4	73.93	3	73.10	73.90	1	1,844	0.05%
2021/01/15	0	0.00	12	75.89	75.50	-12	1,875	-0.64%
2021/01/14	44	76.78	13	76.74	77.00	31	1,900	1.63%
2021/01/13	13	76.65	0	0.00	76.20	13	1,895	0.69%
2021/01/12	41	75.91	0	0.00	75.50	41	1,885	2.17%
2021/01/08	12	75.89	37	75.91	75.40	-25	1,876	-1.33%
2021/01/07	21	76.51	3	76.33	77.00	18	1,845	0.98%
2021/01/06	3	75.07	3	74.90	74.40	0	1,826	0.00%
2021/01/05	68	75.16	2	74.90	74.90	66	1,813	3.64%
2021/01/04	9	75.49	8	75.55	75.90	1	1,801	0.06%
2020/12/31	42	76.00	7	76.03	76.00	35	1,796	1.95%
2020/12/30	89	76.30	0	0.00	76.20	89	1,792	4.96%
2020/12/29	0	0.00	1	75.70	75.50	-1	1,787	-0.06%
2020/12/25	0	0.00	6	75.67	75.60	-6	1,787	-0.34%
2020/12/24	0	0.00	5	75.96	75.30	-5	1,786	-0.28%
2020/12/22	5	75.80	35	75.99	74.60	-30	1,776	-1.69%
2020/12/21	51	76.56	7	76.10	76.90	44	1,771	2.48%
2020/12/18	5	75.98	32	75.83	75.80	-27	1,753	-1.54%
2020/12/17	3	78.00	11	79.01	77.90	-8	1,724	-0.46%
2020/12/16	13	78.80	24	79.33	78.70	-11	1,723	-0.64%
2020/12/15	15	79.02	40	77.86	78.80	-25	1,706	-1.47%
2020/12/14	16	77.81	3	76.73	77.50	13	1,675	0.78%
2020/12/11	0	0.00	23	75.61	76.40	-23	1,659	-1.39%
2020/12/10	45	76.68	8	76.88	76.50	37	1,635	2.26%
2020/12/09	13	78.63	6	78.13	78.10	7	1,620	0.43%
2020/12/08	116	77.65	17	77.61	78.00	99	1,611	6.14%	大買/
2020/12/07	7	77.91	22	77.06	77.60	-15	1,597	-0.94%
2020/12/04	20	77.05	14	76.07	76.40	6	1,580	0.38%
2020/12/03	42	77.29	2	77.30	76.00	40	1,564	2.56%
2020/12/02	5	77.70	8	77.43	77.40	-3	1,534	-0.20%
2020/12/01	58	77.52	14	77.75	78.00	44	1,529	2.88%
2020/11/30	7	77.66	23	76.98	77.30	-16	1,504	-1.06%
2020/11/27	49	75.49	5	75.52	76.00	44	1,476	2.98%
2020/11/26	55	77.03	3	75.40	75.50	52	1,463	3.55%
2020/11/25	81	74.13	65	74.10	74.20	16	1,424	1.12%
2020/11/24	25	73.72	14	73.75	73.70	11	1,407	0.78%
2020/11/23	19	73.34	5	72.80	72.80	14	1,386	1.01%
2020/11/20	18	73.53	114	73.88	73.40	-96	1,348	-7.12%	大賣/
2020/11/19	214	73.45	73	73.52	75.00	141	1,299	10.85%	大買/鉅額交易
2020/11/18	56	70.45	3	69.47	71.60	53	1,200	4.41%
2020/11/17	43	69.10	95	69.17	69.10	-52	1,198	-4.34%
2020/11/16	87	68.99	20	67.93	69.70	67	1,194	5.61%
2020/11/13	7	67.89	10	66.92	66.70	-3	1,140	-0.26%
2020/11/12	29	64.86	21	64.82	64.70	8	1,063	0.75%
2020/11/11	3	64.03	2	63.95	64.60	1	1,076	0.09%
2020/11/09	12	64.17	9	63.63	64.30	3	1,090	0.28%
2020/11/06	0	0.00	5	63.80	63.80	-5	1,082	-0.46%
2020/11/05	0	0.00	3	64.73	64.40	-3	1,077	-0.28%
2020/11/04	5	64.40	5	64.22	64.10	0	1,083	0.00%
2020/11/03	13	63.70	0	0.00	63.30	13	1,076	1.21%
2020/11/02	10	63.61	7	63.69	63.40	3	1,080	0.28%
2020/10/30	11	63.69	113	66.13	63.70	-102	1,085	-9.40%	大賣/鉅額交易
2020/10/29	123	65.43	102	64.59	65.70	21	988	2.13%	大買/大賣/
2020/10/28	10	64.34	37	64.80	64.50	-27	951	-2.84%
2020/10/27	31	64.15	28	63.42	64.40	3	916	0.33%
2020/10/26	142	64.45	91	64.44	64.50	51	876	5.82%	大買/
2020/10/23	106	60.95	27	60.32	61.30	79	739	10.68%	大買/
2020/10/22	71	59.93	11	59.65	58.90	60	698	8.59%
2020/10/21	7	59.03	0	0.00	59.00	7	659	1.06%
2020/10/20	0	0.00	17	58.41	58.60	-17	654	-2.60%
2020/10/19	16	58.51	7	58.11	58.60	9	657	1.37%
2020/10/16	21	58.15	1	57.50	57.70	20	652	3.06%
2020/10/15	10	57.81	0	0.00	57.50	10	651	1.53%
2020/10/14	0	0.00	16	58.12	58.10	-16	650	-2.46%
2020/10/13	17	58.02	0	0.00	58.00	17	646	2.63%
2020/10/12	1	57.10	0	0.00	57.10	1	645	0.15%
2020/10/08	3	57.00	10	56.70	57.00	-7	649	-1.08%
2020/10/06	2	55.95	0	0.00	56.30	2	654	0.31%
2020/10/05	2	55.55	0	0.00	55.50	2	658	0.30%
2020/09/29	5	55.82	0	0.00	55.70	5	664	0.75%
2020/09/25	1	55.20	0	0.00	55.20	1	674	0.15%
2020/09/24	4	55.98	0	0.00	55.70	4	690	0.58%
2020/09/23	2	56.70	0	0.00	56.70	2	708	0.28%
2020/09/22	0	0.00	25	57.26	57.10	-25	737	-3.39%
2020/09/21	3	57.60	1	57.80	57.60	2	754	0.27%
2020/09/18	1	58.30	0	0.00	58.50	1	752	0.13%
2020/09/16	1	57.60	0	0.00	57.70	1	748	0.13%
2020/09/04	3	55.80	0	0.00	55.70	3	770	0.39%
2020/09/02	2	56.45	0	0.00	56.50	2	789	0.25%
2020/08/31	8	57.00	0	0.00	56.60	8	797	1.00%
2020/08/28	15	57.00	2	56.90	56.70	13	813	1.60%
2020/08/27	2	57.20	15	56.67	56.50	-13	829	-1.57%
2020/08/24	5	56.90	0	0.00	56.90	5	831	0.60%
2020/08/21	10	56.94	0	0.00	56.80	10	821	1.22%
2020/08/20	0	0.00	4	57.10	57.20	-4	791	-0.51%
2020/07/28	3	54.70	0	0.00	54.60	3	640	0.47%
2020/07/27	0	0.00	6	54.30	54.30	-6	639	-0.94%
2020/07/24	3	54.70	0	0.00	54.70	3	637	0.47%
2020/07/23	3	55.40	0	0.00	55.30	3	639	0.47%
2020/07/01	50	56.90	0	0.00	56.90	50	573	8.71%
2020/06/30	10	56.70	0	0.00	56.60	10	542	1.84%
2020/06/18	0	0.00	5	55.80	56.50	-5	515	-0.97%
2020/06/17	0	0.00	8	55.60	55.80	-8	511	-1.56%
2020/06/16	0	0.00	18	55.50	55.50	-18	515	-3.49%
2020/06/12	26	54.50	0	0.00	54.50	26	513	5.06%
2020/06/09	1	55.60	0	0.00	55.70	1	502	0.20%
2020/06/05	14	56.14	0	0.00	56.20	14	471	2.97%
2020/06/03	0	0.00	1	56.00	56.10	-1	455	-0.22%
2020/05/28	0	0.00	1	56.40	56.10	-1	417	-0.24%
2020/05/26	1	56.60	1	57.00	56.60	0	416	0.00%
2020/05/22	0	0.00	2	55.50	55.40	-2	405	-0.49%
2020/05/19	1	55.60	0	0.00	55.90	1	393	0.25%
2020/05/18	1	54.90	6	55.47	56.00	-5	386	-1.29%
2020/05/15	0	0.00	3	54.60	54.40	-3	373	-0.80%
2020/05/12	1	54.50	2	54.80	54.70	-1	367	-0.27%
2020/05/07	0	0.00	1	53.10	53.30	-1	369	-0.27%
2020/04/15	0	0.00	3	51.20	51.50	-3	395	-0.76%
2020/04/13	27	50.11	0	0.00	49.90	27	382	7.07%
2020/04/10	4	49.95	0	0.00	49.95	4	383	1.04%
2020/04/09	1	49.65	1	49.90	49.45	0	381	0.00%
2020/04/08	3	48.60	0	0.00	48.70	3	375	0.80%
2020/04/07	2	48.45	0	0.00	48.35	2	374	0.53%
2020/04/06	4	47.96	2	47.70	47.90	2	369	0.54%
2020/03/27	5	48.07	0	0.00	47.75	5	360	1.39%
2020/03/26	2	47.60	0	0.00	47.55	2	354	0.56%
2020/03/24	0	47.00	0	0.00	44.60	0	341	0.00%
2020/03/18	0	0.00	4	45.85	45.85	-4	334	-1.19%
2020/03/16	0	0.00	6	48.15	48.15	-6	331	-1.81%
2020/03/13	0	0.00	40	48.40	49.35	-40	327	-12.23%
2020/03/12	0	0.00	97	51.77	51.60	-97	311	-31.11%
2020/02/26	1	54.40	0	0.00	54.50	1	285	0.35%
2020/02/25	0	0.00	32	54.72	54.70	-32	292	-10.93%
2020/02/24	0	0.00	28	55.11	55.00	-28	292	-9.56%
2020/02/17	4	55.50	0	0.00	55.50	4	313	1.27%
2020/02/07	0	0.00	5	54.80	54.30	-5	288	-1.73%
2020/02/05	1	55.30	1	55.10	55.10	0	286	0.00%
2020/02/03	0	0.00	1	55.00	55.00	-1	281	-0.36%
2020/01/10	0	0.00	5	57.00	56.90	-5	210	-2.38%
2020/01/08	0	0.00	6	55.90	56.00	-6	206	-2.90%
2019/12/30	53	56.86	0	0.00	56.80	53	191	27.65%
2019/12/19	34	57.44	0	0.00	57.40	34	196	17.34%
2019/12/17	39	58.06	0	0.00	58.00	39	191	20.35%
2019/12/04	55	55.88	0	0.00	56.20	55	165	33.30%
2019/11/25	1	57.80	0	0.00	57.70	1	146	0.68%
2019/10/16	0	0.00	2	53.70	53.80	-2	159	-1.25%
2019/09/16	1	53.80	0	0.00	54.00	1	217	0.46%
2019/08/29	0	0.00	1	53.40	53.30	-1	217	-0.46%
2019/08/20	1	54.00	0	0.00	53.80	1	220	0.45%
2019/07/25	0	0.00	2	53.80	53.90	-2	188	-1.06%
2019/07/19	10	54.20	0	0.00	54.20	10	186	5.37%
2019/07/18	5	53.00	0	0.00	53.10	5	179	2.78%
2019/07/02	4	51.60	0	0.00	51.90	4	172	2.32%
2019/05/29	0	0.00	12	53.10	53.00	-12	144	-8.28%
2019/05/17	0	0.00	18	52.79	52.40	-18	145	-12.37%
2019/05/16	0	0.00	55	53.03	52.90	-55	142	-38.63%
2019/05/13	37	53.03	0	0.00	52.90	37	145	25.44%
2019/05/03	5	54.14	0	0.00	54.40	5	144	3.47%
2019/04/25	0	0.00	25	54.62	54.90	-25	145	-17.15%
2019/04/01	12	53.42	0	0.00	53.20	12	125	9.59%
2019/03/26	0	0.00	20	53.06	53.00	-20	113	-17.68%
2019/03/21	20	53.52	0	0.00	53.30	20	112	17.76%
2019/03/19	0	0.00	1	53.60	52.80	-1	112	-0.89%
2019/03/04	10	52.50	0	0.00	52.70	10	111	9.00%
2019/02/27	10	52.10	0	0.00	52.10	10	109	9.10%
2019/02/19	4	52.13	0	0.00	52.30	4	106	3.74%
2019/02/18	18	52.11	0	0.00	52.20	18	121	14.87%
2019/02/12	4	50.50	0	0.00	50.60	4	121	3.29%
2019/01/21	0	0.00	1	51.00	50.70	-1	132	-0.75%
2019/01/18	1	51.10	0	0.00	51.00	1	134	0.75%
2018/12/06	0	0.00	1	50.50	50.50	-1	167	-0.60%
2018/11/20	0	0.00	1	50.30	50.60	-1	173	-0.58%
2018/11/16	1	51.30	0	0.00	51.00	1	170	0.59%
2018/11/15	11	50.59	5	50.90	50.90	6	170	3.52%
2018/10/25	0	0.00	1	48.60	48.55	-1	162	-0.61%
2018/10/04	0	0.00	0.3	54.50	54.20	-0.3	154	-0.17%
2018/10/01	0	0.00	2	54.80	54.70	-2	156	-1.28%
2018/09/28	1	54.50	0	0.00	54.30	1	159	0.63%
2018/09/25	0	0.00	2	55.20	55.00	-2	161	-1.24%
2018/09/10	0	0.00	7	55.54	54.90	-7	182	-3.83%
2018/09/07	2	55.70	0	0.00	55.80	2	180	1.11%
2018/08/29	0	0.00	1	55.00	55.00	-1	195	-0.51%
2018/08/16	5	54.98	0	0.00	54.80	5	215	2.32%
2018/08/15	12	54.47	0	0.00	54.50	12	214	5.60%
2018/08/13	0	0.00	0.1	54.50	54.70	-0.1	208	-0.06%
2018/08/03	0.1	54.40	0	0.00	54.40	0.1	248	0.05%
2018/07/11	0	0.00	2	53.30	53.40	-2	303	-0.66%
2018/07/09	7	53.20	1	53.20	53.10	6	306	1.96%
2018/07/06	8	52.55	0	0.00	52.60	8	309	2.58%
2018/07/05	0	0.00	39	52.56	52.80	-39	312	-12.49%
2018/07/03	0	0.00	42	53.15	53.00	-42	311	-13.50%
2018/07/02	2	53.60	0	0.00	53.60	2	311	0.64%
2018/06/29	0	0.00	46	53.35	53.20	-46	311	-14.78%
2018/06/28	10	52.80	30	52.83	52.70	-20	308	-6.48%
2018/06/27	0	0.00	79	55.68	55.50	-79	304	-25.95%
2018/06/22	0	0.00	8	56.45	56.30	-8	315	-2.54%
2018/06/21	0	0.00	2	56.70	56.60	-2	315	-0.63%
2018/06/08	0	0.00	1	56.70	56.70	-1	332	-0.30%
2018/05/18	0	0.00	3	55.70	55.60	-3	384	-0.78%
2018/05/16	3	55.70	3	55.77	55.70	0	391	0.00%
2018/05/15	1	54.70	30	54.57	55.20	-29	391	-7.41%
2018/05/14	0	0.00	10	57.60	57.60	-10	377	-2.65%
2018/05/11	1	57.50	0	0.00	57.50	1	374	0.27%
2018/05/09	0	0.00	2	56.30	56.30	-2	365	-0.55%
2018/05/08	1	56.10	1	56.10	56.10	0	367	0.00%
2018/04/30	0	0.00	17	55.32	55.30	-17	379	-4.48%
2018/04/23	8	55.20	1	55.80	55.20	7	385	1.81%
2018/04/19	0	0.00	2	57.30	56.80	-2	385	-0.52%
2018/04/18	0	0.00	6	56.70	55.90	-6	379	-1.58%
2018/04/17	0	0.00	9	57.24	57.20	-9	372	-2.41%
2018/04/16	0	0.00	3	57.97	58.00	-3	377	-0.79%
2018/04/10	0	0.00	12	58.13	58.00	-12	382	-3.14%
2018/04/09	0	0.00	9	58.14	58.00	-9	384	-2.34%
2018/03/30	0	0.00	2	58.10	58.10	-2	381	-0.52%
2018/03/29	1	58.10	0	0.00	58.20	1	381	0.26%
2018/03/27	1	58.10	0	0.00	57.60	1	383	0.26%
2018/03/23	0	0.00	12	58.00	58.00	-12	364	-3.29%
2018/03/22	1	59.00	0	0.00	59.00	1	363	0.28%
2018/03/19	2	59.80	0	0.00	59.40	2	378	0.53%
2018/03/15	5	59.28	0	0.00	59.00	5	373	1.34%
2018/03/14	40	58.83	0	0.00	58.90	40	373	10.70%
2018/03/13	13	58.92	1	58.50	58.90	12	383	3.13%
2018/03/12	0	0.00	0.1	57.80	57.70	-0.1	379	-0.03%
2018/03/05	0	0.00	15	56.71	56.60	-15	444	-3.38%
2018/03/02	5	57.00	0	0.00	57.00	5	448	1.12%
2018/03/01	0	0.00	6	57.38	57.20	-6	450	-1.33%
2018/02/27	0	0.00	5	56.70	56.60	-5	451	-1.11%
2018/02/09	0	0.00	20	54.10	54.40	-20	492	-4.06%
2018/02/08	29	55.37	0	0.00	55.20	29	497	5.82%
2018/02/06	7	53.16	3	53.60	52.80	4	525	0.76%
2018/02/05	3	55.70	6	55.60	55.70	-3	516	-0.58%
2018/02/01	6	57.40	2	57.30	57.40	4	536	0.75%
2018/01/31	2	57.20	0	0.00	57.20	2	541	0.37%
2018/01/25	3	56.70	0	0.00	56.50	3	570	0.53%
2018/01/24	0	0.00	10	56.70	56.90	-10	566	-1.77%
2018/01/23	1	57.20	0	0.00	57.00	1	561	0.18%
2018/01/22	0	0.00	2	57.85	57.10	-2	556	-0.36%
2018/01/19	3	57.73	0	0.00	57.80	3	551	0.54%
2018/01/16	1	56.50	0	0.00	57.40	1	546	0.18%
2018/01/11	1	56.50	0	0.00	56.30	1	534	0.19%
2018/01/10	6	56.63	45	56.80	56.70	-39	532	-7.32%
2018/01/09	10	56.20	0	0.00	56.30	10	526	1.90%
2018/01/05	1	56.10	0	0.00	56.10	1	526	0.19%
2018/01/04	20	56.30	0	0.00	56.50	20	536	3.73%