虹冠電 (3257)-富邦-仁愛券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
165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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/23	1	59.00	0	0.00	59.00	1	394	0.25%
2024/04/19	0	0.00	16	59.29	59.20	-16	401	-3.99%
2024/04/18	0	0.00	9	61.11	61.00	-9	399	-2.25%
2024/04/17	2	61.55	0	0.00	61.40	2	400	0.50%
2024/04/16	5	61.20	0	0.00	60.70	5	401	1.25%
2024/04/15	1	62.80	0	0.00	62.70	1	400	0.25%
2024/04/12	2	63.95	0	0.00	63.80	2	398	0.50%
2024/04/11	0	0.00	2	64.40	64.50	-2	395	-0.51%
2024/04/10	1	65.60	0	0.00	65.50	1	396	0.25%
2024/04/09	2	64.25	1	64.60	64.50	1	393	0.26%
2024/04/08	5	65.44	0	0.00	65.50	5	384	1.30%
2024/04/03	1	68.00	1	68.00	68.30	0	374	0.00%
2024/04/02	0	0.00	25.4	69.37	69.10	-25.4	414	-6.12%
2024/04/01	2.4	72.36	3	72.60	72.80	-0.6	419	-0.15%
2024/03/29	37	71.56	1	71.70	71.40	36	410	8.78%
2024/03/28	11	71.60	10	72.49	71.70	1	406	0.25%
2024/03/27	30	71.60	0	0.00	71.50	30	407	7.36%
2024/03/26	11	70.90	0	0.00	71.00	11	411	2.67%
2024/03/25	0	0.00	12	73.49	73.10	-12	406	-2.95%
2024/03/21	3	73.53	32	74.37	73.20	-29	414	-7.00%
2024/03/20	0	0.00	12	72.75	72.80	-12	406	-2.95%
2024/03/19	2	71.65	0	0.00	71.80	2	405	0.49%
2024/03/18	1	71.10	0	0.00	71.80	1	409	0.24%
2024/03/15	6	71.00	0	0.00	71.10	6	423	1.42%
2024/03/14	0	0.00	1	73.00	72.50	-1	443	-0.23%
2024/03/13	1	71.80	5	72.40	71.90	-4	441	-0.91%
2024/03/12	1	72.30	14	72.69	72.60	-13	456	-2.85%
2024/03/11	1	70.80	0	0.00	70.80	1	459	0.22%
2024/03/08	22	70.86	0	0.00	70.20	22	467	4.71%
2024/03/07	2	71.50	0	0.00	72.40	2	478	0.42%
2024/03/06	1	72.00	1	72.00	72.00	0	505	0.00%
2024/03/05	2	72.05	0	0.00	72.50	2	633	0.32%
2024/03/04	1	71.30	0	0.00	71.30	1	652	0.15%
2024/03/01	4	71.10	0	0.00	71.00	4	669	0.60%
2024/02/29	2	70.70	0	0.00	71.30	2	687	0.29%
2024/02/27	4	70.83	0	0.00	71.10	4	699	0.57%
2024/02/26	0	0.00	2	72.10	71.80	-2	733	-0.27%
2024/02/23	5	71.28	0	0.00	70.80	5	807	0.62%
2024/02/21	4	72.13	0	0.00	72.00	4	911	0.44%
2024/02/20	3	72.63	2	72.80	72.10	1	963	0.10%
2024/02/19	1	72.70	0	0.00	72.80	1	1,007	0.10%
2024/02/16	1	71.80	1	72.70	72.70	0	1,012	0.00%
2024/02/15	1	70.00	0	0.00	70.70	1	1,014	0.10%
2024/02/02	1	71.40	1	71.50	71.20	0	1,014	0.00%
2024/01/31	2	71.75	0	0.00	71.70	2	1,018	0.20%
2024/01/30	2	72.40	0	0.00	72.30	2	1,019	0.20%
2024/01/29	5	72.60	1	72.30	73.50	4	1,021	0.39%
2024/01/24	0	0.00	3	74.50	74.20	-3	1,032	-0.29%
2024/01/23	3	73.73	0	0.00	73.80	3	1,037	0.29%
2024/01/22	0	0.00	14	74.18	74.40	-14	1,038	-1.35%
2024/01/17	2	72.80	2	74.80	72.60	0	1,033	0.00%
2024/01/16	14	71.66	0	0.00	73.50	14	1,022	1.37%
2024/01/15	0	0.00	2	72.05	72.00	-2	1,017	-0.20%
2024/01/12	2	70.20	0	0.00	70.30	2	1,017	0.20%
2024/01/11	0	0.00	7	71.20	71.20	-7	1,016	-0.69%
2024/01/09	6	71.65	0	0.00	71.20	6	1,027	0.58%
2024/01/08	1	72.70	0	0.00	72.60	1	1,023	0.10%
2024/01/04	4	72.80	0	0.00	73.00	4	1,031	0.39%
2024/01/03	0	0.00	3	74.60	74.10	-3	1,040	-0.29%
2023/12/29	4	73.25	1	73.30	73.30	3	1,043	0.29%
2023/12/28	11	74.57	11	76.08	73.80	0	1,044	0.00%
2023/12/27	1	75.00	5	74.04	74.80	-4	1,003	-0.40%
2023/12/26	0	0.00	2	71.85	71.90	-2	994	-0.20%
2023/12/25	3	71.17	0	0.00	71.00	3	999	0.30%
2023/12/22	1	71.00	0.1	71.80	71.20	0.9	1,004	0.09%
2023/12/21	3	71.27	0	0.00	71.10	3	1,008	0.30%
2023/12/20	0	0.00	4	72.60	72.60	-4	1,017	-0.39%
2023/12/19	1	71.30	0	0.00	71.60	1	1,022	0.10%
2023/12/18	6	73.02	2	72.75	72.40	4	1,031	0.39%
2023/12/15	5	73.88	1	74.00	73.70	4	1,041	0.38%
2023/12/14	1	74.20	10	74.40	75.00	-9	1,062	-0.85%
2023/12/13	1	74.30	1	74.90	74.60	0	1,066	0.00%
2023/12/12	5	74.08	0	0.00	73.80	5	1,078	0.46%
2023/12/11	11	75.71	3	75.80	75.90	8	1,095	0.73%
2023/12/08	0	0.00	1	74.50	73.50	-1	1,091	-0.09%
2023/12/07	4	74.45	2	74.25	73.80	2	1,106	0.18%
2023/12/06	4	75.60	3	76.50	76.30	1	1,128	0.09%
2023/12/05	1	75.50	8	75.65	75.80	-7	1,147	-0.61%
2023/12/04	3	77.10	0	0.00	76.60	3	1,245	0.24%
2023/12/01	6.2	78.32	5.2	78.34	78.20	1	1,302	0.07%
2023/11/30	15.2	81.20	10.1	81.05	80.70	5.1	1,429	0.36%
2023/11/29	3	77.83	4.2	78.32	78.20	-1.1	1,483	-0.08%
2023/11/28	5	77.20	9	77.39	77.50	-4	1,561	-0.26%
2023/11/27	0	0.00	6	76.90	76.50	-6	1,585	-0.38%
2023/11/24	6	76.33	0	0.00	76.00	6	1,688	0.36%
2023/11/23	11	77.55	10	77.70	77.10	1	1,728	0.06%
2023/11/22	21	78.28	18	78.83	78.00	3	1,705	0.18%
2023/11/21	17	77.68	17	77.82	76.10	0	1,638	0.00%
2023/11/20	0.1	76.80	9	77.12	77.20	-8.9	1,574	-0.57%
2023/11/17	7	76.36	25	76.22	76.40	-18	1,567	-1.15%
2023/11/16	10	75.05	40	74.60	75.30	-30	1,528	-1.96%
2023/11/15	6	71.35	3	72.10	71.40	3	1,503	0.20%
2023/11/14	0	0.00	2	71.10	71.10	-2	1,519	-0.13%
2023/11/13	2	69.00	0	0.00	69.50	2	1,540	0.13%
2023/11/09	1	70.40	0	0.00	70.30	1	1,587	0.06%
2023/11/02	0	0.00	1	69.70	69.90	-1	2,035	-0.05%
2023/11/01	1	67.90	1	69.60	67.90	0	2,119	0.00%
2023/10/31	2	68.10	2	68.10	67.30	0	2,134	0.00%
2023/10/27	1	69.90	2	71.80	70.00	-1	2,344	-0.04%
2023/10/26	3	69.20	0	0.00	68.70	3	2,393	0.13%
2023/10/25	0.4	71.10	2	70.91	71.10	-1.6	2,478	-0.07%
2023/10/24	2	68.30	0	0.00	69.30	2	2,482	0.08%
2023/10/23	1	68.30	0	0.00	68.30	1	2,481	0.04%
2023/10/19	2	69.15	0	0.00	70.00	2	2,493	0.08%
2023/10/18	5	69.60	1	69.50	69.90	4	2,497	0.16%
2023/10/17	1	71.30	1	71.10	70.70	0	2,493	0.00%
2023/10/13	0	0.00	2	72.90	72.80	-2	2,502	-0.08%
2023/10/12	1	73.30	0	0.00	74.30	1	2,508	0.04%
2023/10/11	6	73.52	0	0.00	72.90	6	2,506	0.24%
2023/10/06	1	73.30	0	0.00	73.80	1	2,508	0.04%
2023/09/28	0	0.00	3	73.67	73.90	-3	2,614	-0.11%
2023/09/26	2	72.15	0	0.00	71.20	2	2,609	0.08%
2023/09/25	1	74.20	2	74.20	73.40	-1	2,601	-0.04%
2023/09/22	2	71.35	0	0.00	71.40	2	2,588	0.08%
2023/09/21	2	71.35	0	0.00	71.00	2	2,588	0.08%
2023/09/20	42	73.84	1	74.00	73.00	41	2,586	1.59%
2023/09/19	22	76.50	15	76.89	74.90	7	2,595	0.27%
2023/09/18	1	77.41	1	77.80	77.10	0	2,578	0.00%
2023/09/15	1.1	78.70	1	78.20	78.20	0.1	2,569	0.00%
2023/09/14	5	77.96	1	78.90	77.90	4	2,552	0.16%
2023/09/13	3	77.43	10	76.70	77.70	-7	2,518	-0.28%
2023/09/12	0	0.00	2	79.05	78.40	-2	2,500	-0.08%
2023/09/11	4	81.13	31	79.79	80.30	-27	2,481	-1.09%
2023/09/08	1	83.20	2	83.40	82.40	-1	2,451	-0.04%
2023/09/07	15	83.23	16.2	83.44	83.20	-1.2	2,433	-0.05%
2023/09/06	25	88.84	2	89.24	90.10	23	2,325	0.99%
2023/09/05	17	88.81	29	89.63	90.70	-12	2,255	-0.53%
2023/09/04	18	87.77	28	87.65	87.10	-10	2,100	-0.48%
2023/09/01	4.3	82.88	20	83.71	84.10	-15.8	1,928	-0.82%
2023/08/31	6	82.23	17	80.98	81.10	-11	1,832	-0.60%
2023/08/30	33	81.22	37	81.54	81.20	-4	1,792	-0.22%
2023/08/29	2	73.90	5	79.34	80.80	-3	1,672	-0.18%
2023/08/28	2	73.90	1	73.50	73.50	1	1,619	0.06%
2023/08/25	0	0.00	2	76.10	76.00	-2	1,605	-0.12%
2023/08/24	0	76.00	0	0.00	76.00	0	1,599	0.00%
2023/08/23	2	76.25	0	0.00	76.30	2	1,586	0.13%
2023/08/22	1	78.50	0	0.00	77.00	1	1,566	0.06%
2023/08/18	1	78.80	1	79.00	79.30	0	1,531	0.00%
2023/08/17	1	80.40	0	0.00	81.10	1	1,508	0.07%
2023/08/16	2	77.30	6	78.73	79.50	-4	1,483	-0.27%
2023/08/15	2	75.80	0	0.00	77.70	2	1,463	0.14%
2023/08/14	9	76.42	19	76.53	75.00	-10	1,448	-0.69%
2023/08/11	36.9	80.01	20	80.99	78.00	16.9	1,413	1.20%
2023/08/10	52	83.46	57.1	82.75	81.20	-5.1	1,342	-0.38%
2023/08/09	41	88.29	12	87.59	89.50	29	1,228	2.36%
2023/08/08	3.1	84.16	3	84.80	83.00	0.1	1,075	0.01%
2023/08/07	8	82.96	7	83.33	80.60	1	1,001	0.10%
2023/08/04	15	77.03	13	77.05	77.50	2	912	0.22%
2023/08/02	15	76.61	36	78.41	76.80	-21	895	-2.35%
2023/08/01	50	82.46	16	83.76	78.40	34	842	4.04%
2023/07/31	20	84.78	31.3	86.52	87.10	-11.3	682	-1.66%
2023/07/28	8	76.48	42.1	78.02	79.20	-34.1	628	-5.42%
2023/07/27	3	70.73	7	69.99	72.00	-4	546	-0.73%
2023/07/26	0	0.00	1	68.70	68.50	-1	540	-0.19%
2023/07/25	0	0.00	3	69.33	69.20	-3	541	-0.55%
2023/07/24	4	69.00	0	0.00	68.40	4	535	0.75%
2023/07/21	3	70.73	6	70.80	70.80	-3	526	-0.57%
2023/07/20	1	73.70	1	72.40	72.70	0	520	0.00%
2023/07/18	1	74.50	1	75.30	74.60	0	510	0.00%
2023/07/17	0	0.00	3	75.10	74.80	-3	498	-0.60%
2023/07/14	1	73.20	2	73.10	73.20	-1	488	-0.20%
2023/07/13	1	71.30	9	72.49	71.20	-8	482	-1.66%
2023/07/12	45	74.77	9	73.69	73.00	36	466	7.71%
2023/07/11	24	75.33	37.1	75.07	75.20	-13.1	433	-3.02%
2023/07/10	2	71.50	11	73.86	72.50	-9	386	-2.33%
2023/07/07	2.1	70.87	3	72.00	71.80	-0.9	371	-0.24%
2023/07/06	1	71.40	3	71.80	71.40	-2	349	-0.57%
2023/07/05	2	70.60	1	72.20	70.40	1	348	0.29%
2023/07/04	1	70.10	0	0.00	70.90	1	360	0.28%
2023/07/03	0	0.00	2	71.10	71.50	-2	359	-0.56%
2023/06/29	0	0.00	9	71.26	71.70	-9	357	-2.52%
2023/06/28	0	0.00	11	71.01	70.20	-11	355	-3.09%
2023/06/27	8	67.63	12	69.09	66.70	-4	340	-1.17%
2023/06/26	1	69.90	25	70.39	70.40	-24	315	-7.60%
2023/06/21	0	0.00	2	68.20	68.70	-2	309	-0.65%
2023/06/16	1	68.30	0	0.00	67.10	1	311	0.32%
2023/06/15	1	67.40	0	0.00	67.60	1	307	0.33%
2023/06/14	1	66.10	0	0.00	66.20	1	303	0.33%
2023/06/09	2	67.00	1	67.90	67.20	1	277	0.36%
2023/06/08	2	67.65	0	0.00	66.00	2	271	0.74%
2023/06/07	3	70.33	0	0.00	69.10	3	262	1.14%
2023/06/06	0	0.00	1	70.90	71.00	-1	250	-0.40%
2023/06/01	1	68.80	0	0.00	69.00	1	243	0.41%
2023/05/31	1	68.50	1	69.30	69.00	0	243	0.00%
2023/05/29	0	0.00	1	69.70	69.70	-1	237	-0.42%
2023/05/25	5	68.68	0	0.00	68.50	5	230	2.17%
2023/05/24	0	0.00	1	68.40	68.70	-1	226	-0.44%
2023/05/22	1	67.60	0	0.00	68.20	1	223	0.45%
2023/05/18	0	0.00	10	68.78	68.70	-10	216	-4.61%
2023/05/17	0	0.00	9	65.74	66.60	-9	203	-4.42%
2023/05/16	2	63.15	2	63.55	63.00	0	193	0.00%
2023/05/11	2	60.80	10	61.00	60.40	-8	187	-4.28%
2023/05/09	2	62.85	2	61.60	61.50	0	190	0.00%
2023/05/03	0	0.00	15	60.41	61.80	-15	208	-7.18%
2023/05/02	0	0.00	10	59.50	59.60	-10	201	-4.97%
2023/04/28	0	0.00	1	58.90	58.70	-1	200	-0.50%
2023/04/27	0.4	57.80	1	57.80	57.80	-0.6	195	-0.29%
2023/04/26	0	0.00	1	54.90	55.30	-1	193	-0.52%
2023/04/25	3	53.93	0	0.00	54.10	3	190	1.57%
2023/04/21	4	55.08	1	55.50	55.30	3	186	1.61%
2023/04/20	7	57.09	0	0.00	55.70	7	185	3.78%
2023/04/18	2	58.05	1	57.80	57.30	1	183	0.55%
2023/04/17	0	0.00	1	58.40	58.40	-1	182	-0.55%
2023/04/14	1	57.80	0	0.00	58.20	1	180	0.55%
2023/04/13	1	57.10	0	0.00	57.40	1	180	0.56%
2023/04/12	0	0.00	0.1	59.00	59.20	-0.1	172	-0.03%
2023/04/10	0.1	57.90	1	58.10	58.00	-0.9	163	-0.58%
2023/04/07	24	56.96	2	56.20	55.80	22	154	14.23%
2023/04/06	6	53.37	0	0.00	53.90	6	137	4.37%
2023/03/29	0	0.00	1	53.00	53.80	-1	128	-0.78%
2023/03/28	0	0.00	1	50.20	50.40	-1	121	-0.82%
2023/03/24	0	0.00	2	50.60	51.50	-2	120	-1.67%
2023/03/23	0	0.00	2	50.25	50.30	-2	115	-1.73%
2023/03/22	0	0.00	0.1	48.50	49.15	-0.1	112	-0.09%
2023/03/21	2	48.55	0	0.00	48.55	2	111	1.80%
2023/03/15	1	48.65	0	0.00	48.50	1	111	0.90%
2023/03/10	0	0.00	2	48.90	49.00	-2	113	-1.76%
2023/03/09	0	0.00	2	50.30	49.75	-2	114	-1.75%
2023/03/07	1	50.30	0	0.00	50.40	1	114	0.88%
2023/02/22	0.1	48.10	0	0.00	48.10	0.1	101	0.10%
2023/02/14	2	47.20	1	47.95	47.95	1	98	1.02%
2023/02/10	1	47.10	0	0.00	47.10	1	97	1.02%
2023/02/09	3	48.40	0	0.00	48.00	3	95	3.13%
2023/02/07	1	49.10	1	48.25	47.95	0	90	0.00%
2023/02/06	24	48.38	20	49.71	48.35	4	85	4.66%
2023/02/03	0	0.00	2	46.48	48.10	-2	57	-3.47%
2023/02/02	3	42.98	5	43.40	43.75	-2	49	-4.02%
2023/02/01	1	41.80	0	0.00	42.15	1	47	2.10%
2023/01/31	1	41.50	0	0.00	41.80	1	46	2.14%
2023/01/16	0	0.00	1	42.55	42.60	-1	42	-2.37%
2023/01/06	1	42.90	0	0.00	42.70	1	44	2.25%
2022/12/29	0	0.00	2	42.53	43.20	-2	49	-4.02%
2022/12/27	2	44.60	0	0.00	44.65	2	50	3.96%
2022/12/22	0	0.00	1	43.80	43.30	-1	51	-1.94%
2022/12/20	1	43.00	0	0.00	43.00	1	54	1.85%
2022/12/19	0	0.00	1	44.00	44.00	-1	54	-1.83%
2022/12/16	1	43.20	1	43.05	43.10	0	55	0.00%
2022/12/14	1	44.15	0	0.00	44.15	1	57	1.73%
2022/12/13	0	0.00	1	44.85	44.30	-1	57	-1.73%
2022/12/12	0	0.00	4	43.70	43.90	-4	57	-6.94%
2022/12/07	2	41.88	0	0.00	41.90	2	59	3.34%
2022/12/06	2	42.63	0	0.00	42.10	2	60	3.33%
2022/12/05	0	0.00	3	44.90	44.75	-3	59	-5.06%
2022/12/02	1	44.25	2	44.48	44.20	-1	59	-1.68%
2022/12/01	0	0.00	3	43.67	43.75	-3	63	-4.76%
2022/11/30	1	41.00	2	41.13	42.20	-1	64	-1.55%
2022/11/24	4	39.75	0	0.00	40.35	4	68	5.82%
2022/11/14	0	0.00	2	39.60	40.20	-2	93	-2.14%
2022/10/13	0	0.00	17	35.28	34.90	-17	105	-16.09%
2022/10/12	2	36.90	0	0.00	37.45	2	104	1.92%
2022/10/11	0	0.00	3	37.97	38.10	-3	103	-2.89%
2022/10/07	1	39.50	3	39.50	39.40	-2	103	-1.93%
2022/10/06	5	40.24	0	0.00	40.00	5	104	4.81%
2022/10/05	6	40.40	2	40.58	40.00	4	104	3.82%
2022/10/04	4	40.11	0	0.00	39.95	4	105	3.80%
2022/10/03	4	39.81	0	0.00	39.70	4	105	3.79%
2022/09/28	3	39.78	0	0.00	39.40	3	111	2.70%
2022/09/27	1	40.05	0	0.00	41.10	1	110	0.90%
2022/09/15	0	0.00	1	45.05	45.00	-1	124	-0.80%
2022/09/14	1	44.60	0	0.00	45.05	1	125	0.80%
2022/09/07	0	0.00	21	45.50	46.00	-21	134	-15.59%
2022/09/06	18	47.04	3	47.02	46.85	15	132	11.29%
2022/09/05	3	48.37	0	0.00	47.90	3	132	2.27%
2022/09/02	5	50.20	0	0.00	50.30	5	131	3.80%
2022/09/01	1	50.50	0	0.00	50.50	1	132	0.75%
2022/08/30	1	50.50	1	51.20	51.00	0	141	0.00%
2022/08/29	2	50.80	0	0.00	50.80	2	143	1.40%
2022/08/26	2	52.00	2	52.90	51.80	0	142	0.00%
2022/08/25	4	52.10	6	53.30	52.10	-2	139	-1.43%
2022/08/24	7	50.94	21	51.09	52.00	-14	135	-10.35%
2022/08/23	1	49.50	0	0.00	49.20	1	132	0.75%
2022/08/22	1	48.90	0	0.00	49.05	1	143	0.69%
2022/08/19	0	0.00	12	49.50	49.55	-12	150	-7.96%
2022/08/17	0	0.00	1	49.45	49.05	-1	155	-0.64%
2022/08/16	5	49.10	0	0.00	49.10	5	156	3.20%
2022/08/11	5	49.00	0	0.00	48.60	5	158	3.16%
2022/08/10	0	0.00	1	49.60	48.95	-1	158	-0.63%
2022/08/09	0	0.00	5	49.44	48.95	-5	156	-3.19%
2022/08/04	4	48.84	0	0.00	49.05	4	158	2.52%
2022/08/02	2	49.00	0	0.00	49.80	2	158	1.26%
2022/08/01	3	50.07	1	50.40	50.20	2	160	1.25%
2022/07/29	2	49.60	0	0.00	49.30	2	161	1.24%
2022/07/27	0	0.00	2	50.10	50.40	-2	163	-1.22%
2022/07/26	2	49.50	1	49.75	49.55	1	164	0.61%
2022/07/22	9	51.00	0	0.00	51.00	9	166	5.39%
2022/07/21	0	0.00	1	50.90	51.50	-1	169	-0.59%
2022/07/20	6	50.20	0	0.00	50.50	6	169	3.55%
2022/07/19	2	49.25	0	0.00	50.30	2	171	1.16%
2022/07/18	1	50.00	0	0.00	50.30	1	171	0.58%
2022/07/15	5	49.17	6	49.50	49.80	-1	171	-0.58%
2022/07/13	3	47.48	4	47.49	47.50	-1	170	-0.59%
2022/07/12	4	46.94	2	46.90	46.80	2	169	1.18%
2022/07/11	1	49.25	0	0.00	49.25	1	169	0.59%
2022/07/07	0	0.00	4	48.46	49.20	-4	171	-2.34%
2022/07/06	2	48.48	1	49.80	47.70	1	168	0.59%
2022/07/05	1	49.35	4	50.18	50.50	-3	170	-1.76%
2022/07/04	2	49.23	2	49.85	49.90	0	171	0.00%
2022/07/01	5	51.22	7	49.47	49.30	-2	173	-1.15%
2022/06/30	7	52.91	3	52.50	52.50	4	169	2.37%
2022/06/29	2	54.05	1	54.10	54.10	1	168	0.59%
2022/06/28	1	55.30	0	0.00	54.70	1	169	0.59%
2022/06/27	0	0.00	4	57.05	57.40	-4	172	-2.31%
2022/06/23	3	53.27	2	54.35	54.50	1	172	0.58%
2022/06/21	0	0.00	6	55.53	55.80	-6	174	-3.43%
2022/06/20	8	54.33	1	53.90	53.10	7	175	4.00%
2022/06/17	2	58.00	1	58.50	57.70	1	171	0.58%
2022/06/15	0	0.00	2	59.70	60.80	-2	201	-0.99%
2022/06/14	6	58.65	4	58.68	58.80	2	213	0.94%
2022/06/13	0	0.00	3	59.97	59.60	-3	233	-1.28%
2022/06/10	7	60.36	6	60.63	60.40	1	250	0.40%
2022/06/09	3	61.00	0	0.00	60.90	3	266	1.12%
2022/06/08	3	62.73	0	0.00	62.00	3	277	1.08%
2022/06/07	1	63.10	0	0.00	63.20	1	286	0.35%
2022/06/02	1	64.60	0	0.00	64.80	1	343	0.29%
2022/06/01	0	0.00	1	65.40	65.10	-1	364	-0.27%
2022/05/31	2	64.40	0	0.00	64.70	2	371	0.54%
2022/05/30	4	65.00	0	0.00	64.30	4	382	1.04%
2022/05/27	5	66.46	17	66.66	66.40	-12	380	-3.15%
2022/05/26	1.6	72.17	3	72.10	72.20	-1.4	387	-0.35%
2022/05/25	2	71.10	0	0.00	71.10	2	394	0.51%
2022/05/24	3.1	71.04	0	0.00	70.80	3.1	422	0.74%
2022/05/20	2	71.50	0	0.00	71.10	2	477	0.42%
2022/05/19	4	71.60	0	0.00	71.60	4	498	0.80%
2022/05/18	0	0.00	1	72.10	71.70	-1	534	-0.19%
2022/05/17	1.2	71.57	0	0.00	72.20	1.2	613	0.20%
2022/05/10	2	70.75	1	71.30	71.30	1	898	0.11%
2022/05/09	0	0.00	4	71.65	70.60	-4	908	-0.44%
2022/05/06	0	0.00	0.2	72.25	73.00	-0.2	918	-0.02%
2022/05/05	1	73.70	0.1	73.20	73.50	0.9	921	0.10%
2022/05/04	1.1	73.19	1	72.80	73.00	0.1	923	0.01%
2022/05/03	1.1	70.83	1	70.80	72.00	0.1	926	0.01%
2022/04/29	0.1	70.90	0	0.00	70.20	0.1	928	0.01%
2022/04/28	2	68.37	0	0.00	69.60	2	932	0.22%
2022/04/27	3	67.10	0	0.00	67.50	3	932	0.32%
2022/04/25	1	69.80	0	0.00	69.50	1	935	0.11%
2022/04/22	0	0.00	1	72.00	72.60	-1	938	-0.11%
2022/04/19	0	0.00	1	71.60	72.30	-1	958	-0.10%
2022/04/15	1	72.30	0	0.00	72.20	1	971	0.10%
2022/04/14	0	0.00	6	72.80	72.60	-6	989	-0.61%
2022/04/12	0	0.00	3	72.30	72.30	-3	1,001	-0.30%
2022/04/11	0	0.00	2	71.40	72.30	-2	1,024	-0.20%
2022/04/07	3	73.83	2	73.20	73.10	1	1,088	0.09%
2022/04/06	1	74.20	0	0.00	74.20	1	1,098	0.09%
2022/03/31	0.4	75.70	0	0.00	75.90	0.4	1,103	0.04%
2022/03/30	2	75.10	1	76.40	75.20	1	1,105	0.09%
2022/03/29	1	74.90	0	0.00	75.20	1	1,102	0.09%
2022/03/25	1	75.30	0	0.00	75.30	1	1,103	0.09%
2022/03/24	0	0.00	6	76.23	76.40	-6	1,103	-0.54%
2022/03/23	0	0.00	2	76.60	76.20	-2	1,106	-0.18%
2022/03/21	12	75.72	3	75.50	75.50	9	1,104	0.81%
2022/03/18	109	78.49	15	78.81	77.90	94	1,101	8.54%	大買/
2022/03/17	218	74.85	0	0.00	76.00	218	1,079	20.20%	大買/鉅額交易
2022/03/16	4	76.78	0	0.00	74.20	4	1,066	0.37%
2022/03/15	0	0.00	1	79.50	79.50	-1	1,048	-0.10%
2022/03/14	2	79.60	0.5	79.60	79.70	1.5	1,041	0.14%
2022/03/11	0	78.80	17	79.20	79.40	-17	1,034	-1.64%
2022/03/10	2	78.85	2	79.00	79.00	0	1,021	0.00%
2022/03/09	0	0.00	10	78.70	78.70	-10	1,011	-0.99%
2022/03/08	2	78.65	1	78.60	78.60	1	993	0.10%
2022/03/07	0	0.00	4	78.95	79.00	-4	958	-0.42%
2022/03/04	1	79.50	1	79.40	79.40	0	941	0.00%
2022/03/03	2	79.45	1	79.40	79.40	1	938	0.11%
2022/03/02	0	0.00	0.1	78.97	79.00	-0.1	932	-0.02%
2022/03/01	1	78.80	0.5	78.90	79.00	0.5	925	0.06%
2022/02/25	16	78.59	1	78.50	78.60	15	917	1.64%
2022/02/24	9.1	78.79	10.2	78.61	78.40	-1.1	911	-0.13%
2022/02/23	1	78.90	3	78.87	79.10	-2	889	-0.22%
2022/02/22	3	78.70	2.3	78.74	78.70	0.7	877	0.08%
2022/02/21	1	78.70	25	78.78	78.90	-24	847	-2.83%
2022/02/18	1	78.60	9.2	78.68	78.70	-8.2	837	-0.98%
2022/02/17	6	78.98	17.1	78.86	78.60	-11.1	810	-1.37%
2022/02/16	15	77.75	49.7	77.69	78.00	-34.7	747	-4.64%
2022/02/15	0	0.00	24	75.30	75.30	-24	515	-4.66%
2022/02/14	1	68.30	25.1	68.12	68.50	-24.1	503	-4.78%
2022/02/11	0	0.00	29	67.91	67.90	-29	499	-5.81%
2022/02/10	7	67.64	31	67.99	67.80	-24	510	-4.71%
2022/02/09	0	0.00	13	67.92	68.00	-13	518	-2.51%
2022/01/26	2	63.50	1	64.30	64.20	1	518	0.19%
2022/01/24	1	63.60	10	64.20	64.50	-9	565	-1.59%
2022/01/21	2	65.05	11	65.13	65.10	-9	631	-1.43%
2022/01/20	1	64.90	1	65.20	66.00	0	639	0.00%
2022/01/19	2	65.65	0	0.00	65.50	2	644	0.31%
2022/01/18	1	66.10	1	67.00	65.90	0	648	0.00%
2022/01/17	20	66.30	2	66.05	66.40	18	651	2.76%
2022/01/14	1	62.90	1	63.70	64.80	0	651	0.00%
2022/01/13	3	64.27	0	0.00	64.30	3	650	0.46%
2022/01/12	7	65.04	0	0.00	64.90	7	649	1.08%
2022/01/11	2	65.95	1	65.90	65.90	1	648	0.15%
2022/01/10	0	0.00	1	66.40	66.40	-1	646	-0.15%
2022/01/07	21	65.90	6	65.87	65.40	15	640	2.34%
2022/01/06	0	0.00	5	67.38	67.70	-5	626	-0.80%
2022/01/05	6	68.68	3	68.60	68.40	3	628	0.48%
2022/01/04	11	70.51	15	70.77	69.70	-4	631	-0.63%
2022/01/03	14	70.31	8.1	70.62	70.20	5.9	616	0.96%
2021/12/30	3	70.00	1	69.30	68.80	2	579	0.35%
2021/12/29	10	67.45	4	68.10	69.50	6	559	1.07%
2021/12/27	0	0.00	1	67.00	67.00	-1	570	-0.18%
2021/12/24	1	65.90	0	0.00	66.10	1	586	0.17%
2021/12/23	1	66.60	0	0.00	66.40	1	587	0.17%
2021/12/22	0	0.00	3	66.73	66.60	-3	594	-0.50%
2021/12/20	0	0.00	2	65.50	65.50	-2	600	-0.33%
2021/12/16	0	0.00	1	65.60	65.60	-1	605	-0.17%
2021/12/15	1	64.90	0	0.00	64.80	1	611	0.16%
2021/12/14	1	65.10	0	0.00	65.00	1	615	0.16%
2021/12/13	1	65.90	0	0.00	65.90	1	616	0.16%
2021/12/10	1	65.90	0	0.00	66.00	1	626	0.16%
2021/12/09	0	0.00	1	67.10	66.20	-1	630	-0.16%
2021/12/08	0	0.00	0	65.90	65.80	0	632	0.00%
2021/12/07	3	66.53	1	66.70	66.50	2	628	0.32%
2021/12/03	0	0.00	1	68.10	67.80	-1	651	-0.15%
2021/12/01	0	0.00	0.4	68.70	69.20	-0.4	795	-0.06%
2021/11/30	0	0.00	1	68.40	67.90	-1	807	-0.12%
2021/11/29	0	0.00	4	66.05	67.10	-4	830	-0.48%
2021/11/26	2	67.60	13	67.54	67.10	-11	853	-1.29%
2021/11/25	0	0.00	1	69.60	68.60	-1	852	-0.12%
2021/11/24	2	68.85	0	0.00	69.10	2	854	0.23%
2021/11/23	1	69.60	0	0.00	69.40	1	856	0.12%
2021/11/22	8	70.78	3	71.03	70.90	5	857	0.58%
2021/11/19	1	70.00	0	0.00	70.20	1	863	0.12%
2021/11/18	2	71.00	0	0.00	70.90	2	867	0.23%
2021/11/17	17	71.19	2	72.05	71.70	15	875	1.71%
2021/11/16	0	0.00	3	70.30	70.40	-3	874	-0.34%
2021/11/15	0	0.00	32	69.82	70.00	-32	879	-3.64%
2021/11/12	1	68.80	3	69.40	69.20	-2	876	-0.23%
2021/11/11	0	0.00	2	69.15	69.20	-2	876	-0.23%
2021/11/10	0	0.00	10	68.00	68.50	-10	883	-1.13%
2021/11/09	2	67.55	11	67.69	67.80	-9	896	-1.00%
2021/11/08	5.5	68.59	0	0.00	68.40	5.5	894	0.61%
2021/11/05	1	71.20	1.2	71.14	71.40	-0.2	926	-0.02%
2021/11/04	4	72.00	0	0.00	71.20	4	959	0.42%
2021/11/03	0	0.00	2	71.85	71.50	-2	983	-0.20%
2021/11/02	2	71.15	2	72.80	70.70	0	1,015	0.00%
2021/11/01	3	72.70	3	73.20	72.20	0	1,018	0.00%
2021/10/29	52	69.60	26	70.22	71.60	26	1,016	2.56%
2021/10/28	1	66.20	10	67.74	66.60	-9	984	-0.91%
2021/10/27	0	0.00	13	65.77	65.90	-13	1,023	-1.27%
2021/10/26	0	0.00	2	64.80	64.80	-2	1,144	-0.17%
2021/10/25	1	64.90	6	65.00	65.30	-5	1,244	-0.40%
2021/10/22	0	0.00	1	64.00	64.00	-1	1,316	-0.08%
2021/10/21	0	0.00	1	63.90	63.30	-1	1,447	-0.07%
2021/10/19	0	0.00	1	63.10	63.40	-1	1,510	-0.07%
2021/10/15	1	61.20	1	61.50	61.20	0	1,587	0.00%
2021/10/14	0.4	60.10	0	0.00	60.30	0.4	1,632	0.03%
2021/10/13	2	60.25	1	60.10	60.10	1	1,664	0.06%
2021/10/12	9	60.43	1	60.50	60.50	8	1,671	0.48%
2021/10/08	3	63.10	0	0.00	62.50	3	1,676	0.18%
2021/10/07	0	0.00	2.1	63.12	63.80	-2.1	1,678	-0.12%
2021/10/06	1	62.60	0	0.00	62.30	1	1,703	0.06%
2021/10/05	14	61.64	2	62.95	63.20	12	1,713	0.70%
2021/10/04	19	63.96	0	0.00	61.60	19	1,707	1.11%
2021/10/01	16.1	66.03	0	0.00	65.50	16.1	1,694	0.95%
2021/09/30	3	67.20	0	0.00	68.00	3	1,682	0.18%
2021/09/29	8.1	68.09	0	0.00	67.80	8.1	1,681	0.48%
2021/09/24	0	0.00	1	69.50	69.10	-1	1,682	-0.06%
2021/09/23	1	68.40	0.1	68.50	68.90	0.9	1,680	0.05%
2021/09/22	4	68.40	1	68.20	68.50	3	1,676	0.18%
2021/09/16	1	69.60	1	69.60	69.60	0	1,671	0.00%
2021/09/15	2	68.80	0	0.00	69.20	2	1,666	0.12%
2021/09/14	1	70.20	0.3	70.50	70.10	0.7	1,659	0.04%
2021/09/13	0	0.00	2.1	70.79	70.90	-2.1	1,656	-0.13%
2021/09/09	1	69.90	1	70.60	70.60	0	1,654	0.00%
2021/09/08	8	70.54	5.3	70.54	70.30	2.7	1,653	0.16%
2021/09/07	14.1	74.96	7	74.64	73.10	7.1	1,634	0.43%
2021/09/06	3.1	74.95	4	75.10	74.00	-0.9	1,534	-0.06%
2021/09/02	5.2	72.98	9	72.76	71.50	-3.8	1,482	-0.26%
2021/09/01	2.1	71.71	3	72.50	73.20	-0.9	1,458	-0.06%
2021/08/31	0	0.00	1	71.00	70.70	-1	1,430	-0.07%
2021/08/30	9	69.86	0	0.00	69.70	9	1,424	0.63%
2021/08/27	1	69.50	1	69.60	69.60	0	1,420	0.00%
2021/08/26	1	70.90	1	70.50	70.20	0	1,414	0.00%
2021/08/25	0	0.00	1	71.50	71.00	-1	1,410	-0.07%
2021/08/24	1	70.80	0	0.00	69.80	1	1,401	0.07%
2021/08/23	3	70.83	1	70.90	70.60	2	1,391	0.14%
2021/08/20	8.2	68.43	1	68.70	68.50	7.2	1,377	0.52%
2021/08/19	3.2	68.95	0	0.00	68.40	3.2	1,367	0.23%
2021/08/18	1.1	68.36	1	68.90	70.80	0.1	1,353	0.01%
2021/08/17	6	71.05	2	70.90	69.30	4	1,346	0.30%
2021/08/16	7	70.39	0	0.00	70.80	7	1,336	0.52%
2021/08/13	16	71.68	2	72.00	71.10	14	1,323	1.06%
2021/08/12	33	73.46	1	74.10	73.10	32	1,303	2.45%
2021/08/11	18.1	73.50	5	74.46	72.70	13.1	1,293	1.01%
2021/08/10	7	73.51	7	74.84	76.50	0	1,253	0.00%
2021/08/09	5	75.36	1	75.30	74.80	4	1,221	0.33%
2021/08/06	12	76.43	1	76.00	75.80	11	1,195	0.92%
2021/08/05	6	78.58	4	78.55	78.80	2	1,161	0.17%
2021/08/04	5	80.04	5	80.16	79.70	0	1,154	0.00%
2021/08/03	8	80.91	6	80.92	79.90	2	1,134	0.18%
2021/08/02	16.6	80.47	4	80.85	80.00	12.6	1,100	1.14%
2021/07/30	41	84.54	27.2	84.89	83.10	13.8	1,055	1.31%
2021/07/29	9.1	88.74	39	89.64	92.00	-29.9	935	-3.20%
2021/07/28	56	83.71	5	85.06	84.20	51	838	6.08%
2021/07/27	3.1	91.13	107	91.46	90.70	-103.9	780	-13.32%	大賣/鉅額交易
2021/07/26	1	86.80	7	87.54	87.90	-6	655	-0.92%
2021/07/23	5	86.70	1	87.80	85.50	4	620	0.64%
2021/07/22	3	86.73	7.1	87.21	87.20	-4.1	593	-0.69%
2021/07/21	2	86.00	5	86.40	85.60	-3	551	-0.54%
2021/07/20	5	85.44	45	84.92	85.80	-40	540	-7.40%
2021/07/19	1.1	83.15	9	84.20	84.70	-7.9	504	-1.57%
2021/07/16	2	82.30	16	82.96	82.70	-14	483	-2.90%
2021/07/15	1	81.80	17	83.29	81.00	-16	476	-3.36%
2021/07/14	7.1	81.03	2	81.10	80.50	5.1	467	1.08%
2021/07/13	2.2	82.59	16	82.89	82.10	-13.8	463	-2.98%
2021/07/12	6	81.02	5	80.60	81.00	1	438	0.23%
2021/07/09	3.1	78.83	0	0.00	79.00	3.1	428	0.72%
2021/07/07	3	79.40	2	79.40	78.60	1	453	0.22%
2021/07/06	0	0.00	1	79.50	79.20	-1	463	-0.22%
2021/07/05	0	0.00	2	79.55	80.00	-2	511	-0.39%
2021/07/02	1	76.60	4	77.10	77.10	-3	538	-0.56%
2021/07/01	2	76.05	0	0.00	75.50	2	578	0.35%
2021/06/30	3	77.20	0	0.00	76.70	3	593	0.51%
2021/06/29	4	77.95	0	0.00	77.50	4	598	0.67%
2021/06/28	1	78.30	1	78.30	78.30	0	610	0.00%
2021/06/25	5	77.76	1	77.60	77.60	4	619	0.65%
2021/06/24	2	77.80	1	77.60	77.40	1	624	0.16%
2021/06/23	0	0.00	5	76.82	77.40	-5	629	-0.79%
2021/06/22	9	76.28	2	76.70	76.00	7	635	1.10%
2021/06/18	1	78.90	0	0.00	78.20	1	644	0.16%
2021/06/17	4	78.48	4	78.48	78.60	0	648	0.00%
2021/06/16	1	78.00	2	77.75	77.20	-1	649	-0.15%
2021/06/15	2	76.45	0	0.00	76.60	2	655	0.31%
2021/06/11	2	76.70	0	0.00	76.50	2	672	0.30%
2021/06/10	3	77.10	5	76.80	77.20	-2	751	-0.27%
2021/06/09	1	75.20	1	75.20	75.20	0	755	0.00%
2021/06/08	9	74.10	1	73.90	73.90	8	763	1.05%
2021/06/07	0	0.00	1	74.00	74.00	-1	778	-0.13%
2021/06/02	1	74.70	2	75.30	74.60	-1	788	-0.13%
2021/06/01	1	76.10	1	75.70	76.10	0	798	0.00%
2021/05/28	0	0.00	3	74.53	74.50	-3	813	-0.37%
2021/05/27	1	73.20	0	0.00	73.20	1	827	0.12%
2021/05/26	6	73.80	0	0.00	74.10	6	839	0.71%
2021/05/25	0	0.00	2	74.65	74.10	-2	862	-0.23%
2021/05/24	2	72.30	0	0.00	72.10	2	865	0.23%
2021/05/19	2	71.80	1	72.20	72.20	1	917	0.11%
2021/05/18	2	67.80	1	71.90	71.30	1	934	0.11%
2021/05/14	12	70.93	0	0.00	70.60	12	1,032	1.16%
2021/05/13	1	70.70	16	67.37	70.70	-15	1,097	-1.37%
2021/05/12	20	71.70	0	0.00	70.10	20	1,160	1.72%
2021/05/11	25	74.59	0	0.00	73.90	25	1,162	2.15%
2021/05/10	18	78.09	0	0.00	77.70	18	1,191	1.51%
2021/05/07	4	77.10	10	77.02	78.70	-6	1,270	-0.47%
2021/05/06	24	77.14	1	77.90	76.50	23	1,267	1.81%
2021/05/05	13	77.02	0	0.00	77.00	13	1,272	1.02%
2021/05/04	45	78.47	2	78.60	78.80	43	1,270	3.38%
2021/05/03	50	81.78	0	0.00	81.30	50	1,255	3.98%
2021/04/29	3	83.60	0	0.00	83.50	3	1,248	0.24%
2021/04/28	2	84.25	0	0.00	84.10	2	1,250	0.16%
2021/04/27	14	84.70	0	0.00	84.60	14	1,259	1.11%
2021/04/26	1	84.30	13	86.34	85.00	-12	1,260	-0.95%
2021/04/23	0	0.00	9	82.03	82.80	-9	1,253	-0.72%
2021/04/22	5	83.34	0	0.00	83.00	5	1,256	0.40%
2021/04/21	1	84.20	21	84.65	84.50	-20	1,254	-1.59%
2021/04/20	1	85.30	1	85.10	85.40	0	1,259	0.00%
2021/04/19	3	84.23	6.1	84.47	84.40	-3.1	1,274	-0.24%
2021/04/16	1	84.60	1	86.50	85.00	0	1,274	0.00%
2021/04/15	0	0.00	2	85.65	85.70	-2	1,275	-0.16%
2021/04/14	20	83.54	16	84.36	85.70	4	1,302	0.31%
2021/04/13	5	87.16	2	85.50	85.50	3	1,313	0.23%
2021/04/12	2	88.20	4	88.98	87.90	-2	1,357	-0.15%
2021/04/09	3	93.07	0	0.00	89.60	3	1,372	0.22%
2021/04/08	0	0.00	9.1	90.38	91.90	-9.1	1,376	-0.66%
2021/04/07	0	0.00	8	89.94	89.00	-8	1,370	-0.58%
2021/04/06	0	0.00	30	87.73	88.40	-30	1,376	-2.18%
2021/04/01	3	86.10	1	86.70	85.90	2	1,425	0.14%
2021/03/31	3	86.03	3	86.40	86.10	0	1,457	0.00%
2021/03/29	0	0.00	1	85.80	85.40	-1	1,646	-0.06%
2021/03/26	0	0.00	2	84.35	84.60	-2	1,744	-0.11%
2021/03/25	0	0.00	1	83.50	82.80	-1	1,749	-0.06%
2021/03/24	0	0.00	7	83.16	83.40	-7	1,757	-0.40%
2021/03/23	33	83.40	3	83.60	83.20	30	1,786	1.68%
2021/03/22	2	84.25	1	84.30	84.40	1	1,816	0.06%
2021/03/19	1	85.30	2	85.00	85.00	-1	1,833	-0.05%
2021/03/18	1	86.50	0	0.00	86.50	1	1,831	0.05%
2021/03/17	3	86.57	0	0.00	86.30	3	1,827	0.16%
2021/03/16	13	89.88	11	90.68	87.00	2	1,820	0.11%
2021/03/15	0	0.00	1	87.50	86.10	-1	1,768	-0.06%
2021/03/11	0	0.00	16	85.44	86.80	-16	1,768	-0.90%
2021/03/10	6	82.77	0	0.00	82.60	6	1,766	0.34%
2021/03/09	8	83.00	0	0.00	83.10	8	1,778	0.45%
2021/03/08	0	0.00	1	83.50	83.50	-1	1,779	-0.06%
2021/03/05	2	82.15	3	83.00	82.70	-1	1,777	-0.06%
2021/03/04	1	83.80	1	83.70	83.60	0	1,765	0.00%
2021/03/03	1	83.70	1	85.50	85.30	0	1,756	0.00%
2021/03/02	1	85.30	2	86.70	84.80	-1	1,747	-0.06%
2021/02/24	0	0.00	27	84.79	85.80	-27	1,705	-1.58%
2021/02/23	1	84.60	0	0.00	84.70	1	1,703	0.06%
2021/02/22	4	85.95	0	0.00	86.00	4	1,692	0.24%
2021/02/19	1	85.60	2	86.90	87.30	-1	1,675	-0.06%
2021/02/18	0	0.00	3.1	86.95	85.90	-3.1	1,669	-0.19%
2021/02/17	1	87.00	1	88.00	86.80	0	1,676	0.00%
2021/02/05	2	86.50	17	86.64	86.20	-15	1,642	-0.91%
2021/02/04	4	84.93	10	86.10	83.00	-6	1,570	-0.38%
2021/02/03	8	84.79	20	85.47	84.10	-12	1,503	-0.80%
2021/02/02	30	81.25	1	82.00	80.80	29	1,439	2.02%
2021/02/01	20	77.23	7	79.57	81.30	13	1,432	0.91%
2021/01/29	12	80.16	46	82.67	79.30	-34	1,391	-2.44%
2021/01/27	5	75.76	3	75.33	75.30	2	1,307	0.15%
2021/01/26	2	74.80	0	0.00	74.00	2	1,295	0.15%
2021/01/25	2	73.25	0	0.00	73.20	2	1,296	0.15%
2021/01/22	2	74.80	5	74.56	74.50	-3	1,307	-0.23%
2021/01/21	4	72.83	0	0.00	72.80	4	1,305	0.31%
2021/01/20	18	74.46	7	73.83	73.80	11	1,298	0.85%
2021/01/18	22	73.61	29	77.70	77.80	-7	1,279	-0.55%
2021/01/15	4	76.93	0	0.00	76.30	4	1,260	0.32%
2021/01/14	8	78.63	1	78.40	78.10	7	1,247	0.56%
2021/01/13	0	0.00	2	80.20	79.60	-2	1,234	-0.16%
2021/01/12	11.2	80.29	3	80.90	79.50	8.2	1,222	0.67%
2021/01/08	3	81.50	0	0.00	81.50	3	1,197	0.25%
2021/01/07	4	81.10	14	81.73	81.70	-10	1,188	-0.84%
2021/01/06	7	83.44	8	83.43	83.70	-1	1,158	-0.08%
2021/01/05	35	82.64	5	83.00	82.60	30	1,130	2.65%
2021/01/04	3.1	87.43	15	87.67	86.40	-11.9	1,073	-1.11%
2020/12/31	13	88.95	7	88.50	87.80	6	1,045	0.57%
2020/12/30	9	88.44	2	89.15	87.80	7	1,000	0.70%
2020/12/28	12	87.37	14	87.98	88.10	-2	925	-0.22%
2020/12/25	1	84.40	15	84.77	84.50	-14	855	-1.64%
2020/12/24	24	86.46	14	85.36	84.20	10	815	1.23%
2020/12/23	5	84.42	4	83.40	85.30	1	701	0.14%
2020/12/22	0	0.00	20	79.52	78.50	-20	608	-3.29%
2020/12/21	4	74.00	2	76.80	76.60	2	512	0.39%
2020/12/18	37	75.92	0	0.00	75.20	37	503	7.35%
2020/12/17	8	77.98	3	76.80	76.80	5	488	1.02%
2020/12/16	1	80.00	3	80.30	80.50	-2	454	-0.44%
2020/12/15	4	76.85	1	76.50	76.70	3	417	0.72%
2020/12/14	0	0.00	5	75.58	75.70	-5	390	-1.28%
2020/12/11	12	72.71	0	0.00	72.80	12	385	3.12%
2020/12/10	15	74.77	0	0.00	74.00	15	378	3.96%
2020/12/09	7	77.86	1	77.40	76.80	6	369	1.62%
2020/12/08	0	0.00	4	76.18	77.00	-4	338	-1.18%
2020/12/07	8	75.35	0	0.00	74.60	8	325	2.46%
2020/12/04	5	75.60	6	75.87	75.60	-1	316	-0.32%
2020/12/03	6	73.73	23	74.93	74.30	-17	304	-5.58%
2020/12/02	16	71.91	0	0.00	72.00	16	289	5.52%
2020/12/01	6	72.08	0	0.00	72.70	6	287	2.08%
2020/11/30	8	72.84	0	0.00	72.90	8	287	2.78%
2020/11/27	1	72.90	0	0.00	72.80	1	297	0.34%
2020/11/26	0	0.00	1	73.40	73.40	-1	296	-0.34%
2020/11/25	5	74.60	0	74.00	73.40	5	297	1.68%
2020/11/24	0.3	74.20	0	0.00	74.00	0.3	294	0.09%
2020/11/23	11	74.64	0	0.00	74.50	11	293	3.75%
2020/11/20	0	0.00	7	74.50	74.20	-7	291	-2.40%
2020/11/19	10	72.69	0	0.00	72.70	10	284	3.51%
2020/11/18	2	73.25	0	0.00	73.60	2	285	0.70%
2020/11/17	1	74.00	2	75.50	73.80	-1	287	-0.35%
2020/11/16	11	75.59	9.1	75.08	76.40	1.9	289	0.64%
2020/11/13	1	73.50	12	73.33	73.50	-11	266	-4.13%
2020/11/12	2	70.75	0	0.00	71.40	2	266	0.75%
2020/11/10	14	70.67	19	71.00	72.00	-5	269	-1.86%
2020/11/09	6	72.83	91	73.31	72.60	-85	269	-31.57%
2020/11/05	2	71.10	0	0.00	71.50	2	305	0.66%
2020/11/04	1	71.10	0	0.00	71.20	1	325	0.31%
2020/11/03	3	70.70	0	0.00	70.90	3	350	0.86%
2020/11/02	36	71.03	12	73.99	70.70	24	361	6.63%
2020/10/30	4	73.75	71	74.14	73.20	-67	366	-18.26%
2020/10/29	15	71.00	10	71.70	72.40	5	373	1.34%
2020/10/28	9	70.21	0	0.00	70.40	9	404	2.23%
2020/10/27	0	0.00	0	70.00	71.00	0	429	0.00%
2020/10/26	2	70.00	1	71.00	70.80	1	440	0.23%
2020/10/23	5	70.16	0	0.00	70.30	5	456	1.10%
2020/10/22	6	70.20	0	0.00	70.60	6	534	1.12%
2020/10/21	1	69.90	0	0.00	70.60	1	603	0.17%
2020/10/19	4	70.77	2	70.80	70.70	2	633	0.32%
2020/10/16	0	0.00	8	70.81	69.50	-8	637	-1.25%
2020/10/15	5	69.44	0	0.00	69.30	5	649	0.77%
2020/10/12	6	71.30	11	71.55	71.10	-5	683	-0.73%
2020/10/08	7	72.11	0	0.00	71.00	7	685	1.02%
2020/10/07	49	71.69	9	72.77	72.90	40	687	5.82%
2020/10/06	3	69.30	5	69.96	69.80	-2	687	-0.29%
2020/10/05	1	67.50	2	68.40	68.40	-1	694	-0.14%
2020/09/30	8	67.26	1	67.50	67.60	7	699	1.00%
2020/09/29	12	66.15	0	0.00	66.60	12	707	1.70%
2020/09/28	0	0.00	3	65.83	65.50	-3	737	-0.41%
2020/09/25	47	64.53	0	0.00	64.10	47	765	6.14%
2020/09/24	19	65.99	9	65.18	65.10	10	772	1.30%
2020/09/23	38	69.00	0	0.00	68.50	38	767	4.95%
2020/09/22	25	70.04	0	0.00	70.10	25	771	3.24%
2020/09/21	35	71.23	0	0.00	71.40	35	773	4.53%
2020/09/18	4	71.38	0	0.00	71.30	4	777	0.51%
2020/09/17	25	72.11	0	0.00	71.90	25	787	3.17%
2020/09/16	2	72.45	0	0.00	72.30	2	815	0.25%
2020/09/15	4	73.78	0	0.00	72.70	4	834	0.48%
2020/09/14	0	0.00	12	72.86	73.30	-12	845	-1.42%
2020/09/11	1	71.40	1	71.60	71.40	0	874	0.00%
2020/09/10	8	71.79	0	0.00	71.70	8	892	0.90%
2020/09/09	12	71.18	0	0.00	71.50	12	900	1.33%
2020/09/08	5	71.90	0	0.00	71.80	5	911	0.55%
2020/09/07	1	73.60	0	0.00	72.30	1	927	0.11%
2020/09/04	7	72.80	0	0.00	72.30	7	936	0.75%
2020/09/03	3	73.80	0	0.00	73.60	3	951	0.32%
2020/09/02	0	0.00	2	74.30	74.20	-2	965	-0.21%
2020/09/01	0	0.00	1	71.80	71.80	-1	980	-0.10%
2020/08/28	0	0.00	5	71.22	71.20	-5	1,027	-0.49%
2020/08/27	7	71.53	0	0.00	71.00	7	1,038	0.67%
2020/08/24	0	0.00	3	71.90	71.70	-3	1,092	-0.27%
2020/08/21	0	0.00	8	72.20	72.40	-8	1,097	-0.73%
2020/08/20	9	68.43	0	0.00	70.00	9	1,116	0.81%
2020/08/18	8	75.99	0	0.00	75.90	8	1,122	0.71%
2020/08/14	7	76.30	0	0.00	75.90	7	1,172	0.60%
2020/08/12	23	72.89	15	75.10	75.00	8	1,174	0.68%
2020/08/11	34	76.27	0	0.00	72.30	34	1,162	2.92%
2020/08/10	59	78.97	9	79.33	79.00	50	1,138	4.39%
2020/08/07	90	81.70	0	0.00	80.70	90	1,120	8.03%
2020/08/06	5	81.90	0	0.00	82.30	5	1,099	0.45%
2020/08/05	27	82.72	0	0.00	82.80	27	1,095	2.46%
2020/08/04	1	83.50	28	82.87	83.90	-27	1,097	-2.46%
2020/08/03	24	78.29	3	79.90	79.90	21	1,110	1.89%
2020/07/31	84	82.49	7	82.26	82.20	77	1,084	7.10%
2020/07/30	1	83.30	0	0.00	83.60	1	1,063	0.09%
2020/07/29	7	84.90	0	0.00	85.40	7	1,052	0.66%
2020/07/28	10	87.99	30	96.00	85.60	-20	1,037	-1.93%
2020/07/27	5	92.02	224.3	91.87	93.20	-219.3	960	-22.84%	大賣/鉅額交易
2020/07/24	9	85.31	6	86.15	86.50	3	895	0.34%
2020/07/23	0	0.00	32	84.38	84.70	-32	877	-3.65%
2020/07/22	1	83.20	5	83.50	83.30	-4	866	-0.46%
2020/07/20	0	0.00	7	85.01	85.30	-7	845	-0.83%
2020/07/17	11	83.70	1	85.50	83.00	10	830	1.20%
2020/07/16	1	86.70	1.2	86.26	86.70	-0.2	820	-0.03%
2020/07/14	6	83.48	0	0.00	83.20	6	807	0.74%
2020/07/13	29	84.80	16	86.19	84.50	13	801	1.62%
2020/07/10	14	85.21	15	85.05	84.70	-1	792	-0.13%
2020/07/09	2	87.00	0	0.00	86.80	2	784	0.25%
2020/07/07	1	86.30	17	87.75	87.00	-16	772	-2.07%
2020/07/06	1.5	88.83	5	88.38	89.80	-3.5	740	-0.47%
2020/07/03	3	84.53	21	84.14	84.60	-18	712	-2.53%
2020/07/02	10	83.28	0	0.00	82.40	10	699	1.43%
2020/07/01	3	84.40	0	0.00	82.50	3	693	0.43%
2020/06/30	6	82.15	3	82.50	82.60	3	684	0.44%
2020/06/29	1	82.20	0	0.00	82.20	1	680	0.15%
2020/06/24	0	0.00	30	82.98	83.00	-30	674	-4.45%
2020/06/23	28	81.92	15	82.70	81.50	13	661	1.97%
2020/06/22	3	84.57	33	84.91	85.70	-30	631	-4.75%
2020/06/19	18	83.40	52	83.41	83.10	-34	610	-5.57%
2020/06/18	2	82.40	124	82.91	84.00	-122	598	-20.37%	大賣/鉅額交易
2020/06/17	26	81.31	65	81.37	80.30	-39	567	-6.88%
2020/06/16	0	0.00	9	80.13	80.70	-9	549	-1.64%
2020/06/15	33	78.89	1	79.40	78.80	32	545	5.86%
2020/06/12	28	79.00	5	79.30	79.30	23	535	4.29%
2020/06/11	55	79.64	1.1	79.35	80.40	53.9	521	10.33%
2020/06/10	2	79.50	35	79.22	80.00	-33	517	-6.38%
2020/06/09	0	0.00	24	78.06	77.80	-24	510	-4.70%
2020/06/08	6	80.38	53	81.52	78.20	-47	500	-9.39%
2020/06/05	50	79.51	9	80.34	80.50	41	475	8.62%
2020/06/04	6	81.97	123	82.68	79.70	-117	473	-24.72%	大賣/鉅額交易
2020/06/03	5	77.44	25	78.25	78.70	-20	441	-4.53%
2020/06/02	5	77.76	10	78.00	77.60	-5	427	-1.17%
2020/06/01	0	0.00	39	74.50	77.80	-39	406	-9.59%
2020/05/29	0	0.00	63	70.98	71.30	-63	376	-16.73%
2020/05/28	1	71.10	0	0.00	70.50	1	367	0.27%
2020/05/27	0	0.00	16	70.41	70.50	-16	358	-4.47%
2020/05/26	17	68.19	0	0.00	68.80	17	333	5.09%
2020/05/25	3	68.37	0	0.00	68.70	3	324	0.93%
2020/05/22	2	67.60	10	67.69	68.20	-8	310	-2.57%
2020/05/21	27	64.41	1	65.00	66.70	26	284	9.12%
2020/05/18	1	61.00	0	0.00	61.40	1	239	0.42%
2020/05/13	0	0.00	1	60.70	60.00	-1	228	-0.44%
2020/05/08	0	0.00	155	62.25	61.40	-155	198	-78.08%	大賣/鉅額交易
2020/05/06	5	57.20	2	57.20	57.20	3	155	1.93%
2020/04/08	0	0.00	2	49.00	49.45	-2	162	-1.23%
2020/03/26	0	0.00	2	47.15	47.80	-2	176	-1.13%
2020/03/18	0	0.00	2	47.08	46.85	-2	170	-1.18%
2020/03/16	0	0.00	185	46.50	48.10	-185	164	-112.13%	大賣/鉅額交易
2020/03/12	4	46.06	52	46.71	47.75	-48	150	-31.97%
2020/03/10	3	46.33	0	0.00	47.05	3	141	2.12%
2020/03/09	13	50.63	0	0.00	50.00	13	130	9.94%
2020/03/06	0	0.00	1	54.20	54.00	-1	125	-0.80%
2020/03/05	1	53.50	0	0.00	54.20	1	125	0.79%
2020/02/26	2	54.15	0	0.00	54.20	2	129	1.54%
2020/02/25	2	54.20	0	0.00	54.20	2	129	1.55%
2020/02/21	2	54.75	0	0.00	55.00	2	127	1.57%
2020/02/20	2	54.90	0	0.00	55.00	2	128	1.55%
2020/02/18	3	55.07	0	0.00	55.20	3	127	2.35%
2020/02/17	7	55.10	0	0.00	55.30	7	126	5.52%
2020/01/30	5	55.38	0	0.00	55.40	5	169	2.95%
2020/01/20	0	0.00	41	59.68	59.20	-41	162	-25.21%
2020/01/17	0	0.00	90	59.63	59.10	-90	159	-56.28%
2020/01/16	15	59.23	20	59.62	59.10	-5	156	-3.19%
2020/01/15	50	59.43	120	59.45	59.10	-70	156	-44.87%	大賣/
2020/01/07	0	0.00	2	57.60	57.70	-2	155	-1.29%
2020/01/03	13	58.02	0	0.00	58.00	13	158	8.18%
2019/12/31	0	0.00	2	59.90	58.50	-2	166	-1.20%
2019/12/23	5	57.70	0	0.00	57.70	5	164	3.04%
2019/12/19	1	58.30	0	0.00	58.40	1	176	0.57%
2019/12/17	0	0.00	9	59.88	59.50	-9	185	-4.84%
2019/12/16	0	0.00	1	59.80	59.70	-1	190	-0.52%
2019/12/12	0	0.00	7	59.93	59.50	-7	215	-3.25%
2019/12/11	0	0.00	1	59.90	59.80	-1	218	-0.46%
2019/12/10	0	0.00	3	60.13	59.80	-3	221	-1.35%
2019/12/09	11	59.10	0	0.00	59.10	11	226	4.86%
2019/11/20	4	56.95	0	0.00	57.00	4	264	1.51%
2019/11/19	0	0.00	2	57.20	57.20	-2	265	-0.75%
2019/11/15	3	57.27	0	0.00	57.40	3	269	1.11%
2019/11/14	1	57.60	0	0.00	57.80	1	271	0.37%
2019/11/11	16	57.61	1	57.90	57.30	15	276	5.43%
2019/11/08	7	58.80	1	58.70	58.40	6	275	2.18%
2019/11/07	7	58.76	0	0.00	58.50	7	275	2.54%
2019/11/06	57	59.31	0	0.00	59.00	57	272	20.91%
2019/11/05	5	61.00	0	0.00	60.40	5	264	1.89%
2019/11/04	20	61.06	0	0.00	60.70	20	263	7.58%
2019/11/01	12	61.30	0	0.00	61.10	12	272	4.41%
2019/10/31	39	60.75	0	0.00	60.60	39	271	14.35%
2019/10/30	40	62.46	55	62.65	63.00	-15	259	-5.79%
2019/10/29	20	60.62	11	61.37	60.30	9	243	3.69%
2019/10/28	13	59.98	0	0.00	60.00	13	238	5.45%
2019/10/25	2	59.85	0	0.00	59.90	2	236	0.84%
2019/10/24	1	59.70	0	0.00	60.00	1	240	0.42%
2019/10/15	2	59.80	0	0.00	60.10	2	244	0.82%
2019/10/14	4	58.95	0	0.00	59.10	4	241	1.65%
2019/10/09	6	59.18	0	0.00	59.10	6	239	2.50%
2019/10/08	11	59.65	0	0.00	59.80	11	236	4.65%
2019/10/07	0	0.00	18	61.04	60.60	-18	235	-7.65%
2019/10/04	0	0.00	1	60.50	59.70	-1	228	-0.44%
2019/10/01	1	60.00	0	0.00	60.00	1	220	0.45%
2019/09/24	1	61.60	0	0.00	61.00	1	206	0.48%
2019/09/23	0	0.00	1	61.80	62.20	-1	204	-0.49%
2019/09/19	0	0.00	4	63.90	63.60	-4	195	-2.05%
2019/09/18	17	64.38	57	65.74	63.60	-40	193	-20.69%
2019/09/16	0	0.00	1	62.50	62.00	-1	171	-0.58%
2019/09/11	0	0.00	6	60.95	61.20	-6	165	-3.62%
2019/09/09	0	0.00	1	60.30	60.10	-1	159	-0.63%
2019/08/30	3	57.83	7	57.70	57.90	-4	153	-2.60%
2019/08/29	1	52.90	3	55.20	55.30	-2	148	-1.35%
2019/08/28	0	0.00	2	51.50	51.70	-2	141	-1.41%
2019/08/27	2	49.93	0	0.00	50.20	2	140	1.43%
2019/08/26	0	0.00	5	50.90	50.80	-5	136	-3.65%
2019/08/20	1	52.80	0	0.00	52.00	1	130	0.77%
2019/08/15	1	55.50	0	0.00	55.50	1	125	0.79%
2019/08/08	0	0.00	8	56.53	56.30	-8	123	-6.46%
2019/08/06	1	55.50	0	0.00	55.90	1	124	0.81%
2019/08/05	15	55.59	0	0.00	55.30	15	124	12.06%
2019/08/02	5	58.40	0	0.00	58.50	5	116	4.30%
2019/07/26	5	59.70	0.6	60.10	60.50	4.4	118	3.73%
2019/07/25	2	60.80	0	0.00	60.50	2	116	1.72%
2019/06/26	3	58.40	0	0.00	58.70	3	164	1.82%
2019/06/25	1	57.90	0	0.00	58.10	1	165	0.60%
2019/06/18	1	60.10	0	0.00	60.10	1	174	0.57%
2019/06/10	2	57.00	0	0.00	57.10	2	197	1.01%
2019/06/06	2	59.00	0	0.00	58.70	2	195	1.02%
2019/05/22	1	60.50	0	0.00	60.50	1	227	0.44%
2019/05/21	1	60.50	0	0.00	60.90	1	227	0.44%
2019/05/17	1	61.00	0	0.00	61.00	1	228	0.44%
2019/05/13	3	60.20	0	0.00	60.50	3	223	1.34%
2019/05/09	2	61.50	0	0.00	61.50	2	220	0.91%
2019/05/07	1	60.90	0	0.00	60.90	1	219	0.46%
2019/04/29	20	61.93	0	0.00	60.40	20	216	9.23%
2019/04/24	0	0.00	1	63.80	63.70	-1	212	-0.47%
2019/04/19	0	0.00	1	66.50	65.70	-1	210	-0.48%
2019/04/17	0	0.00	2	66.60	66.80	-2	217	-0.92%
2019/04/16	1	67.00	6	67.38	67.20	-5	214	-2.33%
2019/04/15	2	64.60	4	66.20	66.60	-2	212	-0.94%
2019/04/12	1	63.50	0	0.00	63.80	1	203	0.49%
2019/04/10	1	60.40	0	0.00	60.60	1	204	0.49%
2019/04/09	2	61.00	0	0.00	60.90	2	206	0.97%
2019/04/08	0	0.00	0.1	60.50	60.60	-0.1	207	-0.03%
2019/03/27	5	61.88	0	0.00	61.60	5	225	2.22%
2019/03/20	2	59.90	1	60.10	61.30	1	208	0.48%
2019/03/19	2	59.00	0	0.00	59.20	2	199	1.00%
2019/03/14	1	56.80	0	0.00	56.50	1	186	0.53%
2019/03/08	5	54.40	0	0.00	54.30	5	174	2.86%
2019/02/15	0	51.00	0	0.00	51.00	0	140	0.00%
2019/01/02	1	45.45	0	0.00	45.00	1	144	0.69%
2018/12/28	0	0.00	0.3	45.65	45.90	-0.3	136	-0.24%
2018/12/03	6	50.31	0	0.00	49.55	6	153	3.92%
2018/11/16	2	41.20	0	0.00	41.00	2	149	1.33%
2018/11/07	5	40.85	0	0.00	41.20	5	155	3.21%
2018/11/02	1	42.10	0	0.00	42.50	1	164	0.61%
2018/10/31	0	0.00	1	39.80	40.00	-1	166	-0.60%
2018/10/17	0	0.00	0.3	41.20	41.40	-0.3	187	-0.13%
2018/10/04	0	0.00	0.5	46.50	46.20	-0.5	181	-0.25%
2018/09/18	0	0.00	1	52.40	52.70	-1	337	-0.30%
2018/09/17	1	50.90	0	0.00	51.90	1	384	0.26%
2018/09/10	5	50.28	0	0.00	50.00	5	437	1.14%
2018/09/06	5	56.20	0	0.00	56.10	5	441	1.13%
2018/09/03	2	57.00	0	0.00	56.90	2	524	0.38%
2018/08/31	1	57.00	0	0.00	57.80	1	572	0.17%
2018/08/27	3	57.40	1	57.10	57.30	2	651	0.31%
2018/08/23	1	56.70	2	56.50	56.80	-1	652	-0.15%
2018/08/22	8	57.41	0	0.00	57.10	8	653	1.22%
2018/08/20	4	57.90	0	0.00	57.90	4	655	0.61%
2018/08/15	7	58.10	0	0.00	58.30	7	661	1.06%
2018/08/10	5	61.70	9	61.76	61.20	-4	652	-0.61%
2018/08/09	5	61.70	4	61.65	61.60	1	652	0.15%
2018/08/08	5	62.40	0	0.00	62.10	5	654	0.76%
2018/07/26	1	58.90	0	0.00	58.90	1	646	0.15%
2018/07/24	2	57.20	0	0.00	57.10	2	646	0.31%
2018/07/23	10	57.50	0	0.00	56.80	10	645	1.55%
2018/07/20	8	58.85	0	0.00	58.50	8	646	1.24%
2018/07/19	5	59.20	0	0.00	59.50	5	658	0.76%
2018/07/18	2	60.00	0	0.00	59.50	2	668	0.30%
2018/07/17	5	60.60	0	0.00	60.50	5	667	0.75%
2018/07/16	5	61.00	0	0.00	61.20	5	667	0.75%
2018/07/13	5	61.24	0	0.00	61.40	5	668	0.75%
2018/07/06	8	60.14	1	60.50	61.10	7	662	1.06%
2018/07/05	10	61.30	0	0.00	61.80	10	661	1.51%
2018/07/04	1	61.20	0	0.00	62.00	1	667	0.15%
2018/07/03	20	60.25	4	60.83	60.80	16	664	2.41%
2018/07/02	10	61.90	0	0.00	61.80	10	653	1.53%
2018/06/29	7	62.37	0	0.00	62.40	7	649	1.08%
2018/06/28	4	64.48	2	63.65	63.00	2	641	0.31%
2018/06/27	1	65.40	52	68.80	64.00	-51	620	-8.21%
2018/06/26	1	69.50	4	70.08	71.10	-3	538	-0.56%
2018/06/25	2	69.05	21	69.35	70.80	-19	493	-3.85%
2018/06/15	0	0.00	5	68.00	67.60	-5	426	-1.17%
2018/06/14	0	0.00	2	67.50	67.60	-2	421	-0.47%
2018/06/13	1	67.70	0	0.00	67.00	1	418	0.24%
2018/06/11	4	68.55	3	69.70	68.00	1	405	0.25%
2018/06/08	2	68.00	45	66.50	67.80	-43	350	-12.28%
2018/06/07	0.3	63.70	1	63.80	64.00	-0.7	312	-0.22%
2018/06/05	0	0.00	2	65.90	64.60	-2	303	-0.66%
2018/06/04	0	0.00	2	59.40	60.00	-2	255	-0.78%
2018/05/21	0	0.00	5	55.30	55.60	-5	305	-1.64%
2018/05/14	1	57.70	0	0.00	57.00	1	355	0.28%
2018/05/10	10	56.30	0	0.00	57.00	10	403	2.48%
2018/05/08	0	0.00	2	53.60	53.50	-2	410	-0.49%
2018/05/07	0	0.00	1	52.00	51.80	-1	413	-0.24%
2018/05/04	0	0.00	7	52.30	52.50	-7	416	-1.68%
2018/05/03	0	0.00	6	52.20	52.30	-6	421	-1.42%
2018/04/25	18	50.66	0	0.00	51.40	18	606	2.97%
2018/04/24	6	52.40	0	0.00	52.30	6	593	1.01%
2018/04/18	3	58.07	0	0.00	58.20	3	574	0.52%
2018/04/13	2	59.60	0	0.00	58.60	2	573	0.35%
2018/03/31	1	61.00	1	62.20	60.90	0	565	0.00%
2018/03/30	0	0.00	2	62.35	62.10	-2	561	-0.36%
2018/03/29	0	0.00	3	60.43	59.80	-3	553	-0.54%
2018/03/27	1	60.40	0	0.00	60.10	1	550	0.18%
2018/03/22	0	0.00	1	61.60	59.90	-1	542	-0.18%
2018/03/16	1	60.70	3	60.40	61.10	-2	533	-0.38%
2018/03/13	5	60.80	1	61.80	60.80	4	523	0.76%
2018/03/05	0	0.00	7	58.04	58.30	-7	509	-1.37%
2018/03/02	0	0.00	1	59.10	59.00	-1	504	-0.20%
2018/03/01	1	59.50	0	0.00	59.60	1	502	0.20%
2018/02/26	1	59.80	0	0.00	59.70	1	501	0.20%
2018/02/23	10	61.59	2	63.25	60.00	8	499	1.60%
2018/02/22	3	60.47	0	0.00	60.50	3	469	0.64%
2018/02/21	1	60.30	1	61.40	60.50	0	464	0.00%
2018/02/12	11	59.08	1	58.80	58.70	10	450	2.22%
2018/02/09	1	57.70	1	58.00	58.30	0	448	0.00%
2018/02/07	0	0.00	2	58.05	57.10	-2	438	-0.46%
2018/02/06	4	56.58	0	0.00	57.00	4	429	0.93%
2018/02/05	4	57.60	17.8	57.14	60.00	-13.8	410	-3.37%
2018/02/02	7	59.71	5	61.70	57.80	2	400	0.50%
2018/02/01	5	59.86	0	0.00	59.80	5	367	1.36%
2018/01/25	11	60.48	1	60.00	58.50	10	354	2.82%
2018/01/24	18	57.72	1	58.40	59.00	17	328	5.18%
2018/01/23	19	58.23	2	58.95	56.70	17	323	5.26%
2018/01/22	2	57.15	0.1	57.20	57.20	1.9	294	0.66%
2018/01/18	25	52.44	6	52.00	52.10	19	188	10.07%
2018/01/16	0	0.00	0.2	51.90	52.00	-0.2	195	-0.10%
2018/01/12	0	0.00	0	51.00	51.30	0	200	-0.02%
2018/01/11	9	50.80	0	0.00	51.10	9	207	4.33%
2018/01/10	23	50.83	0	0.00	50.50	23	214	10.75%
2018/01/08	10	51.00	0	0.00	51.00	10	222	4.49%
2018/01/05	0	0.00	1	50.90	52.20	-1	222	-0.45%
2018/01/04	0.2	50.50	0	0.00	50.60	0.2	228	0.07%