威剛 (3260)-華南永昌-竹北券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
3,288張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－華南永昌-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北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
2024/04/30	1.1	100.46	0	0.00	100.00	1.1	9,522	0.01%
2024/04/29	0	0.00	5	100.50	101.00	-5	9,534	-0.05%
2024/04/26	5.3	99.87	9	99.82	99.10	-3.7	9,577	-0.04%
2024/04/25	9	99.46	6	98.68	98.70	3	9,568	0.03%
2024/04/24	12	99.13	8.5	98.83	99.50	3.5	9,605	0.04%
2024/04/23	3	94.50	2	93.40	94.50	1	9,533	0.01%
2024/04/22	4.1	94.13	8.4	96.03	93.10	-4.3	9,519	-0.05%
2024/04/19	66.1	97.39	23	96.44	96.20	43.1	9,553	0.45%
2024/04/18	16.1	100.96	14	102.25	102.50	2.1	9,358	0.02%
2024/04/17	32.1	104.59	19.1	104.34	103.50	13	9,265	0.14%
2024/04/16	14.2	108.05	11.2	104.88	104.00	3	9,086	0.03%
2024/04/15	7	112.74	1.1	113.82	115.50	5.9	8,768	0.07%
2024/04/12	4	113.38	8.1	113.87	113.00	-4.1	8,612	-0.05%
2024/04/11	10.1	109.50	6	109.50	108.50	4.1	8,205	0.05%
2024/04/10	15.3	110.04	17	110.26	113.00	-1.7	7,874	-0.02%
2024/04/09	6	103.08	5	102.70	103.00	1	7,133	0.01%
2024/04/08	0	0.00	19.8	100.93	101.00	-19.8	7,015	-0.28%
2024/04/03	3	100.00	17.1	99.62	100.00	-14.1	7,454	-0.19%
2024/04/02	9.1	100.43	12	101.03	99.90	-2.9	7,596	-0.04%
2024/04/01	1	100.50	5	100.00	100.50	-4	7,633	-0.05%
2024/03/29	13.2	99.18	2	99.30	98.70	11.2	7,545	0.15%
2024/03/28	5	99.94	2	99.70	98.80	3	7,521	0.04%
2024/03/27	4	98.10	0	97.00	98.80	4	7,648	0.05%
2024/03/26	14	98.76	1	97.20	96.90	13	7,691	0.17%
2024/03/25	6.1	98.40	0	0.00	98.30	6.1	7,665	0.08%
2024/03/22	9.2	100.57	9	99.29	98.70	0.2	7,688	0.00%
2024/03/21	7.7	99.70	5	99.90	100.50	2.7	7,607	0.04%
2024/03/20	2.6	97.53	1	97.10	96.00	1.6	7,517	0.02%
2024/03/19	3	96.47	0	0.00	96.90	3	7,570	0.04%
2024/03/15	0	96.10	0	0.00	95.60	0	7,859	0.00%
2024/03/14	0.9	95.33	0	0.00	94.90	0.9	7,976	0.01%
2024/03/13	4	95.78	4.6	97.88	95.70	-0.6	8,232	-0.01%
2024/03/12	1	97.00	2	97.60	97.80	-1	8,413	-0.01%
2024/03/11	4.5	97.05	10	97.10	97.20	-5.5	8,539	-0.06%
2024/03/08	27.3	94.87	10	95.20	94.20	17.3	8,601	0.20%
2024/03/07	22	96.40	7	97.66	96.20	15	8,690	0.17%
2024/03/06	10	97.20	0	0.00	97.10	10	8,643	0.12%
2024/03/05	2	97.35	0	0.00	97.40	2	8,800	0.02%
2024/03/04	16	99.49	25.2	100.60	99.50	-9.2	8,784	-0.10%
2024/02/29	9	98.87	8	99.70	100.00	1	8,862	0.01%
2024/02/27	7	99.06	8	99.25	98.50	-1	8,902	-0.01%
2024/02/26	7	98.74	3	98.00	98.00	4	8,918	0.04%
2024/02/23	22	100.26	15	101.20	100.00	7	8,893	0.08%
2024/02/22	1	101.50	1	101.00	101.00	0	8,812	0.00%
2024/02/21	1	100.50	1	101.00	100.00	0	8,855	0.00%
2024/02/20	4	99.78	4	98.58	99.80	0	8,902	0.00%
2024/02/19	0	0.00	7	99.76	99.90	-7	8,840	-0.08%
2024/02/16	37	96.18	0	0.00	97.30	37	8,830	0.42%
2024/02/15	1	97.00	1	97.00	97.40	0	8,904	0.00%
2024/01/30	0	96.50	0	0.00	95.70	0	9,829	0.00%
2024/01/26	0	0.00	1	95.20	94.50	-1	10,159	-0.01%
2024/01/25	3	95.90	3	95.93	95.60	0	10,400	0.00%
2024/01/24	11	97.18	10	98.83	96.60	1	10,545	0.01%
2024/01/23	1	96.50	0	0.00	96.20	1	10,454	0.01%
2024/01/22	1	95.30	12	94.98	95.30	-11	10,605	-0.10%
2024/01/19	13	93.66	3	93.20	94.00	10	10,764	0.09%
2024/01/18	38	92.40	39	92.93	93.00	-1	10,885	-0.01%
2024/01/17	1	95.20	1	93.60	93.70	0	11,043	0.00%
2024/01/16	5	97.00	9	96.78	96.80	-4	11,389	-0.04%
2024/01/15	4	97.33	14	97.73	98.00	-10	11,588	-0.09%
2024/01/12	2	95.00	0	0.00	94.40	2	11,747	0.02%
2024/01/11	10	95.67	0	0.00	95.60	10	12,242	0.08%
2024/01/10	3	94.73	2	95.10	96.20	1	12,853	0.01%
2024/01/09	10	95.83	7	96.57	95.30	3	13,309	0.02%
2024/01/08	17	96.15	16	96.66	98.20	1	13,343	0.01%
2024/01/05	0	0.00	2	96.80	97.00	-2	13,567	-0.01%
2024/01/04	9	97.03	5	97.60	96.70	4	13,662	0.03%
2024/01/03	133	97.22	29	97.99	98.30	104	13,720	0.76%	大買/鉅額交易
2023/12/29	19	103.45	60	105.45	103.00	-41	13,802	-0.30%
2023/12/28	0	0.00	4	104.50	105.50	-4	13,716	-0.03%
2023/12/27	6	103.33	3	104.00	104.50	3	14,145	0.02%
2023/12/26	1	101.50	0	0.00	101.50	1	14,086	0.01%
2023/12/25	0	0.00	1	100.00	100.00	-1	14,196	-0.01%
2023/12/22	4	102.38	4	102.25	101.00	0	14,205	0.00%
2023/12/21	3	99.13	3	99.70	100.50	0	14,047	0.00%
2023/12/20	2	100.35	26	99.21	99.40	-24	14,006	-0.17%
2023/12/19	6	100.03	6	100.00	100.00	0	14,001	0.00%
2023/12/18	2	101.75	2	102.25	102.50	0	14,002	0.00%
2023/12/15	7	102.50	7	104.14	102.00	0	14,102	0.00%
2023/12/14	3	103.50	0	0.00	103.00	3	13,983	0.02%
2023/12/13	0	0.00	1	102.50	102.50	-1	13,988	-0.01%
2023/12/12	5	105.20	3	105.50	104.00	2	14,226	0.01%
2023/12/11	1	105.50	1.1	105.00	104.50	-0.1	14,214	0.00%
2023/12/08	0	0.00	7.2	103.51	104.00	-7.2	14,283	-0.05%
2023/12/07	13	101.12	9	102.39	100.50	4	14,549	0.03%
2023/12/06	1	98.80	1	99.90	102.50	0	14,518	0.00%
2023/12/05	37.1	98.43	35	98.39	98.30	2.1	14,444	0.01%
2023/12/04	6.1	101.66	8	102.56	101.00	-1.9	14,573	-0.01%
2023/12/01	6	99.92	9	99.34	99.60	-3	14,420	-0.02%
2023/11/30	12.2	100.68	9	100.67	100.00	3.2	14,419	0.02%
2023/11/29	2.1	98.58	2	98.30	98.90	0.1	14,336	0.00%
2023/11/28	1	95.90	1	94.50	96.70	0	14,478	0.00%
2023/11/27	19	95.72	1	96.50	94.10	18	14,801	0.12%
2023/11/24	2	96.30	2	97.50	96.30	0	14,833	0.00%
2023/11/22	2	98.30	4	98.05	98.20	-2	14,586	-0.01%
2023/11/21	3	99.27	28	99.20	98.90	-25	14,530	-0.17%
2023/11/17	37	97.83	3	98.17	97.70	34	14,378	0.24%
2023/11/16	87	100.52	3	99.97	99.80	84	14,182	0.59%
2023/11/15	31	102.44	29	105.05	102.00	2	14,044	0.01%
2023/11/14	2	104.50	1	104.00	105.00	1	13,852	0.01%
2023/11/13	1	105.00	1	105.00	105.00	0	13,780	0.00%
2023/11/10	12	101.50	47	102.04	101.50	-35	13,533	-0.26%
2023/11/09	77	101.66	17	100.41	101.00	60	13,446	0.45%
2023/11/08	0	0.00	0	103.00	103.00	0	13,263	0.00%
2023/11/07	25	101.00	60	103.63	105.00	-35	13,107	-0.27%
2023/11/03	27	100.06	6	99.22	100.50	21	12,866	0.16%
2023/11/02	13	99.60	13.2	98.85	99.30	-0.2	12,685	0.00%
2023/11/01	12	97.41	12	97.38	96.20	0	12,404	0.00%
2023/10/31	5	98.40	6	99.22	97.40	-1	12,230	-0.01%
2023/10/30	26	97.70	37	97.90	98.50	-11	12,040	-0.09%
2023/10/27	63.2	94.64	10	96.18	94.10	53.2	11,889	0.45%
2023/10/26	0	0.00	0.1	97.50	97.50	-0.1	11,731	0.00%
2023/10/25	69	99.23	42	99.04	99.10	27	11,706	0.23%
2023/10/24	153	101.19	91	105.37	101.50	62	11,574	0.54%	大買/
2023/10/23	140	105.47	139	105.12	106.00	1	11,171	0.01%	大買/大賣/
2023/10/20	21	104.48	31	104.24	105.00	-10	10,962	-0.09%
2023/10/19	8	104.44	29	104.91	104.00	-21	10,690	-0.20%
2023/10/18	12	101.26	11.1	101.80	101.50	0.9	10,203	0.01%
2023/10/17	30.1	97.53	40.9	100.76	100.00	-10.8	9,629	-0.11%
2023/10/16	2	95.80	0	0.00	96.10	2	9,184	0.02%
2023/10/13	4	98.20	32	94.82	96.70	-28	9,084	-0.31%
2023/10/12	29	93.67	31.2	93.61	93.60	-2.2	8,735	-0.02%
2023/10/11	1	93.10	1	93.60	92.20	0	8,644	0.00%
2023/10/06	1	93.40	5	93.10	93.00	-4	8,530	-0.05%
2023/10/05	5	91.68	7	91.49	91.00	-2	8,348	-0.02%
2023/10/04	4	93.85	19	93.00	92.50	-15	8,233	-0.18%
2023/10/03	23	93.24	110	91.45	92.90	-87	7,895	-1.10%	大賣/
2023/09/28	8	84.62	33	85.13	84.50	-25	7,488	-0.33%
2023/09/26	6	88.02	32	87.53	86.20	-26	7,780	-0.33%
2023/09/25	61	88.87	16	89.49	88.70	45	7,815	0.58%
2023/09/22	1	86.60	0	0.00	89.30	1	7,994	0.01%
2023/09/21	131	86.97	2	87.40	87.60	129	8,294	1.56%	大買/鉅額交易
2023/09/20	252	87.83	23	87.29	87.20	229	8,502	2.69%	大買/鉅額交易
2023/09/19	2	90.60	3	90.20	90.30	-1	8,469	-0.01%
2023/09/15	62	93.34	38	92.38	93.40	24	8,464	0.28%
2023/09/14	2	91.25	1	90.80	90.80	1	8,253	0.01%
2023/09/13	1	90.50	1	90.10	90.70	0	8,356	0.00%
2023/09/12	95	90.63	169	89.72	90.40	-74	8,732	-0.85%	大賣/
2023/09/11	89	88.89	133	89.11	88.60	-44	8,394	-0.52%	大賣/
2023/09/08	2	87.50	2	86.85	86.90	0	8,411	0.00%
2023/09/07	73	88.84	209	89.36	88.80	-136	8,471	-1.61%	大賣/鉅額交易
2023/09/06	12	86.77	12	87.38	86.80	0	8,412	0.00%
2023/09/05	3	87.23	3	87.20	87.40	0	8,433	0.00%
2023/09/04	37	88.03	17	86.99	86.00	20	8,399	0.24%
2023/09/01	13	88.47	14	87.34	87.90	-1	8,392	-0.01%
2023/08/31	3	86.17	3	87.07	86.80	0	8,249	0.00%
2023/08/30	0	0.00	2	82.30	83.80	-2	7,899	-0.03%
2023/08/24	3	81.13	3	80.87	79.50	0	8,995	0.00%
2023/08/23	1	78.00	1	78.50	78.50	0	9,032	0.00%
2023/08/14	0	0.00	1	74.30	74.30	-1	9,116	-0.01%
2023/08/11	1	76.00	0	0.00	76.00	1	9,085	0.01%
2023/08/01	3	84.03	3	82.60	82.60	0	8,739	0.00%
2023/07/28	4	83.63	4	81.70	83.70	0	8,634	0.00%
2023/07/27	1	81.30	0	0.00	81.30	1	8,513	0.01%
2023/07/26	0	0.00	1	77.00	76.80	-1	8,403	-0.01%
2023/07/20	0	0.00	10	80.70	81.00	-10	8,360	-0.12%
2023/07/19	1	83.10	1	82.60	82.50	0	8,289	0.00%
2023/07/18	0	0.00	5	82.18	81.90	-5	8,264	-0.06%
2023/07/13	6	83.77	4	83.70	83.30	2	8,238	0.02%
2023/07/12	5	81.92	10	81.71	81.60	-5	8,206	-0.06%
2023/07/11	4	82.20	4	82.70	82.20	0	8,166	0.00%
2023/07/10	3	81.83	2	81.80	81.80	1	8,154	0.01%
2023/07/07	1	84.20	1	83.00	83.30	0	8,179	0.00%
2023/07/06	5	90.50	6	88.78	87.40	-1	8,163	-0.01%
2023/07/05	14	91.26	10	92.76	90.40	4	8,074	0.05%
2023/07/03	3	89.73	2	87.90	89.70	1	7,786	0.01%
2023/06/30	20	89.08	15	88.42	89.00	5	7,981	0.06%
2023/06/29	13	91.84	15	91.01	92.30	-2	7,891	-0.03%
2023/06/28	8	89.29	3	89.33	88.20	5	7,529	0.07%
2023/06/27	4	85.70	4.2	83.99	86.40	-0.2	7,284	0.00%
2023/06/26	1	87.00	0	0.00	86.90	1	7,213	0.01%
2023/06/21	0.2	90.60	0	0.00	90.60	0.2	7,206	0.00%
2023/06/20	2	90.60	0	0.00	90.40	2	7,312	0.03%
2023/06/19	18	93.19	10	91.55	92.50	8	7,249	0.11%
2023/06/16	14	93.01	20	91.68	92.10	-6	6,985	-0.09%
2023/06/15	5	88.52	1	90.40	87.80	4	6,376	0.06%
2023/06/14	1	87.90	1	88.10	89.40	0	6,180	0.00%
2023/06/13	33	86.13	37	86.79	86.00	-4	5,947	-0.07%
2023/06/12	8	85.76	9	85.41	85.50	-1	5,805	-0.02%
2023/06/09	3	82.90	0	0.00	84.00	3	5,614	0.05%
2023/06/08	1	83.80	0	0.00	84.30	1	5,533	0.02%
2023/06/01	56	85.89	55.2	85.58	85.60	0.8	5,141	0.02%
2023/05/31	4.2	88.04	7.1	89.07	89.30	-2.9	4,817	-0.06%
2023/05/30	0.1	81.50	1	80.80	81.20	-0.9	4,092	-0.02%
2023/05/09	0	0.00	2	72.80	73.50	-2	3,787	-0.05%
2023/05/08	1	73.30	0	0.00	73.50	1	3,799	0.03%
2023/04/27	0	0.00	1	74.50	75.00	-1	3,819	-0.03%
2023/04/17	2	78.00	2	78.30	78.30	0	3,583	0.00%
2023/04/14	0	0.00	1	79.20	79.10	-1	3,536	-0.03%
2023/04/11	1	81.80	69	82.02	81.30	-68	3,310	-2.05%
2023/04/10	0	0.00	75	78.06	78.10	-75	3,139	-2.39%
2023/04/07	179	81.35	35	80.35	80.00	144	3,077	4.68%	大買/鉅額交易
2023/04/06	5	79.70	5	78.00	79.60	0	2,938	0.00%
2023/03/31	1	80.00	2	79.70	79.50	-1	2,864	-0.03%
2023/03/30	0	0.00	8	76.54	76.00	-8	2,577	-0.31%
2023/03/29	10	73.75	0	0.00	74.00	10	2,441	0.41%
2023/03/27	1	76.30	1	75.80	75.80	0	2,377	0.00%
2023/03/24	7	78.01	6	76.88	78.50	1	2,305	0.04%
2023/03/23	3	75.67	3	76.90	76.80	0	2,166	0.00%
2023/03/22	0	0.00	1	72.90	73.30	-1	1,978	-0.05%
2023/03/14	0	0.00	0.1	68.70	67.50	-0.1	1,829	0.00%
2023/03/13	0.1	69.40	0	0.00	69.90	0.1	1,818	0.00%
2023/03/02	0	0.00	10	67.50	67.90	-10	1,644	-0.61%
2023/02/23	1	68.40	10	67.40	67.40	-9	1,635	-0.55%
2023/02/20	18	69.44	19	69.44	69.70	-1	1,895	-0.05%
2023/02/17	20	69.12	0	0.00	69.20	20	1,918	1.04%
2023/02/15	1	68.50	1	67.80	67.80	0	1,904	0.00%
2023/02/14	10	67.20	15	67.40	68.20	-5	1,842	-0.27%
2023/02/13	0	65.20	0	0.00	64.60	0	1,772	0.00%
2023/02/10	0	0.00	4	66.40	65.60	-4	1,770	-0.23%
2023/02/08	0	66.50	21	66.77	66.30	-21	1,759	-1.19%
2023/02/07	1	66.10	13	66.09	66.10	-12	1,750	-0.69%
2023/02/06	16	65.67	28	66.70	65.10	-12	1,742	-0.69%
2023/02/03	54	66.29	0	0.00	65.90	54	1,714	3.15%
2023/02/01	0	0.00	0	65.00	65.00	0	1,717	0.00%
2023/01/16	0	0.00	0.3	61.60	62.60	-0.3	1,617	-0.02%
2023/01/10	0	0.00	0.1	62.70	62.70	-0.1	1,693	-0.01%
2023/01/05	0	0.00	0	61.00	60.30	0	1,698	0.00%
2023/01/04	0.5	58.30	0	0.00	58.70	0.5	1,698	0.03%
2022/12/28	6	56.70	0	0.00	56.20	6	1,781	0.34%
2022/12/15	0	0.00	6	60.40	60.60	-6	1,814	-0.33%
2022/12/12	0	0.00	2	57.90	60.40	-2	1,812	-0.11%
2022/12/08	1	58.60	0	0.00	59.00	1	1,855	0.05%
2022/12/07	2	59.10	0	0.00	59.00	2	1,858	0.11%
2022/12/06	0	0.00	1	61.10	61.00	-1	1,833	-0.05%
2022/11/18	0	0.00	1	64.00	64.30	-1	1,716	-0.06%
2022/11/10	1	56.20	0	0.00	56.10	1	1,321	0.08%
2022/10/20	1	59.60	1	58.10	58.10	0	1,309	0.00%
2022/10/13	0	54.50	0	0.00	54.50	0	1,303	0.00%
2022/09/21	0	0.00	1	58.90	58.80	-1	1,301	-0.08%
2022/08/31	0	0.00	0	60.60	61.10	0	1,543	0.00%
2022/08/25	0	61.00	0	0.00	61.10	0	1,568	0.00%
2022/08/24	1	60.50	0	0.00	60.30	1	1,585	0.06%
2022/08/18	0	59.99	1	59.60	60.00	-1	1,661	-0.06%
2022/08/17	1	59.50	0	0.00	59.30	1	1,656	0.06%
2022/07/26	0	0.00	16	58.00	58.00	-16	1,680	-0.95%
2022/07/22	16	60.06	0	0.00	59.70	16	1,681	0.95%
2022/07/01	0	0.00	1	58.20	56.80	-1	1,900	-0.05%
2022/06/27	1	63.10	0	0.00	63.30	1	1,906	0.05%
2022/06/22	0	0.00	1	62.90	60.50	-1	1,992	-0.05%
2022/06/21	2	65.10	2	64.40	64.00	0	2,001	0.00%
2022/06/20	1	64.70	0	0.00	63.60	1	2,022	0.05%
2022/06/17	1	68.40	0	0.00	68.40	1	1,993	0.05%
2022/06/15	0	0.00	1	72.00	71.60	-1	2,020	-0.05%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/05/10	0	0.00	3	69.00	71.10	-3	7,112	-0.04%
2022/05/05	0	0.00	2	73.00	73.00	-2	7,140	-0.03%
2022/04/29	1	71.50	0	0.00	70.60	1	7,191	0.01%
2022/04/27	0	0.00	1	69.40	70.00	-1	7,222	-0.01%
2022/04/25	0	0.00	2	72.05	71.70	-2	7,203	-0.03%
2022/04/22	1	74.60	0	0.00	74.40	1	7,188	0.01%
2022/04/21	1	74.60	7	75.09	75.30	-6	7,216	-0.08%
2022/04/20	0	0.00	5	72.90	73.60	-5	7,218	-0.07%
2022/04/18	0	0.00	1	71.90	71.80	-1	7,199	-0.01%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	0	0.00	2	77.00	76.80	-2	7,205	-0.03%
2022/04/11	1	83.20	0	0.00	79.20	1	7,203	0.01%
2022/04/07	272	86.58	0	0.00	84.50	272	7,427	3.66%	大買/鉅額交易
2022/04/06	130	86.46	0	0.00	87.10	130	7,467	1.74%	大買/鉅額交易
2022/04/01	36	83.00	0	0.00	85.40	36	7,476	0.48%
2022/03/25	3	84.37	3	84.73	84.60	0	7,780	0.00%
2022/03/18	1	86.70	4	86.75	87.70	-3	7,832	-0.04%
2022/03/17	9	87.43	30	86.90	88.00	-21	7,914	-0.27%
2022/03/16	5	85.84	21	84.48	84.10	-16	7,882	-0.20%
2022/03/15	10	88.70	0	0.00	85.10	10	7,841	0.13%
2022/03/11	1	89.50	0	0.00	89.40	1	7,995	0.01%
2022/03/10	1	90.90	1	91.00	90.90	0	8,219	0.00%
2022/03/09	2	89.65	0	0.00	88.90	2	8,380	0.02%
2022/03/08	1	90.50	0	0.00	88.60	1	8,716	0.01%
2022/03/07	38	90.95	1	91.40	90.50	37	8,633	0.43%
2022/03/04	28	96.29	4	97.48	94.80	24	8,523	0.28%
2022/03/03	7	98.90	7	99.07	97.60	0	8,465	0.00%
2022/03/02	0	0.00	1	96.50	97.40	-1	8,222	-0.01%
2022/03/01	0	0.00	64	95.82	95.90	-64	8,276	-0.77%
2022/02/25	51	94.32	50	95.80	92.90	1	8,347	0.01%
2022/02/24	13	96.00	4	96.10	92.30	9	9,000	0.10%
2022/02/23	4	98.28	21	99.20	99.50	-17	9,172	-0.19%
2022/02/22	7	97.41	7	96.81	96.40	0	9,004	0.00%
2022/02/21	74	98.82	56	100.26	96.50	18	8,632	0.21%
2022/02/18	317	96.97	296	95.18	99.00	21	8,050	0.26%	大買/大賣/
2022/02/17	65	92.74	68	93.97	91.30	-3	7,466	-0.04%
2022/02/16	8	89.89	31	90.77	91.10	-23	7,066	-0.33%
2022/02/11	37	90.31	24	90.03	90.40	13	7,188	0.18%
2022/02/10	0	0.00	36.5	90.88	91.10	-36.5	7,243	-0.50%
2022/02/08	2	87.10	2	86.30	86.30	0	7,156	0.00%
2022/01/25	0.1	82.50	1	82.50	83.10	-1	7,448	-0.01%
2022/01/24	8	81.10	0	0.00	82.30	8	7,472	0.11%
2022/01/21	0.1	83.60	14	83.30	82.50	-14	7,481	-0.19%
2022/01/20	0.1	85.20	0	0.00	84.60	0.1	7,515	0.00%
2022/01/19	0.1	86.00	0	0.00	85.50	0.1	7,561	0.00%
2022/01/18	0	0.00	30	86.39	86.30	-30	7,611	-0.39%
2022/01/14	30	85.20	0	0.00	85.20	30	7,699	0.39%
2022/01/13	0	0.00	0	87.60	87.50	0	7,735	0.00%
2022/01/12	0.1	87.00	1	88.00	86.70	-0.9	7,753	-0.01%
2022/01/11	12	87.00	7	87.37	87.20	5	7,782	0.06%
2022/01/10	0.1	88.00	0	0.00	87.30	0.1	7,779	0.00%
2022/01/07	3	87.30	0	0.00	87.30	3	7,777	0.04%
2022/01/06	5.1	88.90	1	89.50	88.60	4.1	7,784	0.05%
2022/01/05	1	88.80	0	0.00	88.80	1	7,829	0.01%
2022/01/03	1	90.90	2	91.20	90.70	-1	7,850	-0.01%
2021/12/30	2	93.90	4	93.20	92.30	-2	7,850	-0.03%
2021/12/29	0	0.00	1	91.80	92.20	-1	7,623	-0.01%
2021/12/24	0	0.00	1	90.80	90.50	-1	7,746	-0.01%
2021/12/22	1	92.50	1	92.20	90.80	0	7,722	0.00%
2021/12/21	1	91.10	26	90.09	89.90	-25	7,577	-0.33%
2021/12/20	2	90.15	2	88.95	89.10	0	7,536	0.00%
2021/12/13	1	92.50	0	0.00	92.50	1	7,481	0.01%
2021/12/09	3	90.97	2	91.80	90.20	1	7,403	0.01%
2021/12/08	1	93.00	5	93.64	92.80	-4	7,361	-0.05%
2021/12/07	5	93.36	6	93.23	92.80	-1	7,303	-0.01%
2021/12/06	1	94.90	4	93.38	92.20	-3	7,190	-0.04%
2021/12/03	11	91.30	11	91.41	93.00	0	7,046	0.00%
2021/12/02	5	91.30	5	90.26	89.40	0	6,963	0.00%
2021/11/29	0	0.00	13.1	83.64	84.80	-13.1	6,857	-0.19%
2021/11/26	2	86.65	2	87.65	86.10	0	6,968	0.00%
2021/11/25	2	91.40	11	90.77	88.90	-9	6,921	-0.13%
2021/11/24	1	92.00	17	92.23	92.90	-16	6,804	-0.24%
2021/11/23	45.1	94.26	26	94.83	91.80	19.1	6,712	0.28%
2021/11/22	11	91.33	3	93.60	94.00	8	5,995	0.13%
2021/11/18	3	88.10	0	88.00	88.50	3	5,632	0.05%
2021/11/17	0	0.00	1	85.90	86.80	-1	5,574	-0.02%
2021/11/16	1	85.00	0	0.00	84.10	1	5,597	0.02%
2021/11/15	0	0.00	1	81.80	82.00	-1	5,590	-0.02%
2021/11/12	0	80.80	0	0.00	80.70	0	5,813	0.00%
2021/11/11	2	80.65	0	0.00	80.70	2	6,027	0.03%
2021/11/10	1	81.20	0	0.00	81.30	1	6,310	0.02%
2021/11/09	1	86.10	1	86.00	86.10	0	6,547	0.00%
2021/11/03	0	0.00	1	85.50	86.80	-1	7,183	-0.01%
2021/11/02	1	81.60	0	0.00	81.90	1	7,209	0.01%
2021/11/01	0	0.00	1	84.10	83.80	-1	7,864	-0.01%
2021/10/28	0	0.00	7	83.50	83.80	-7	8,052	-0.09%
2021/10/25	0	0.00	1	81.50	82.10	-1	8,216	-0.01%
2021/10/22	1	81.60	0	0.00	81.60	1	8,440	0.01%
2021/10/21	1	80.30	80	81.60	79.60	-79	8,607	-0.92%
2021/10/20	0	0.00	65	79.18	79.70	-65	8,725	-0.74%
2021/10/19	0	0.00	20	78.90	78.90	-20	9,011	-0.22%
2021/10/18	0	0.00	25	77.50	77.50	-25	9,426	-0.27%
2021/10/15	0	0.00	11	77.00	77.30	-11	9,732	-0.11%
2021/10/14	0	0.00	257	76.07	76.30	-257	9,923	-2.59%	大賣/鉅額交易
2021/10/13	38	76.39	0	0.00	74.80	38	10,017	0.38%
2021/10/12	51	80.13	0	0.00	78.20	51	10,175	0.50%
2021/10/08	9	79.89	10	80.11	79.20	-1	10,281	-0.01%
2021/10/07	30	78.91	30	79.43	80.00	0	10,583	0.00%
2021/10/05	0	0.00	4	75.23	78.20	-4	11,295	-0.04%
2021/10/01	2	79.90	50	78.00	77.70	-48	11,719	-0.41%
2021/09/28	5	83.50	5	82.50	82.80	0	13,816	0.00%
2021/09/27	10	83.14	10	83.70	83.90	0	14,240	0.00%
2021/09/24	0	0.00	1	83.50	83.10	-1	14,706	-0.01%
2021/09/23	0	0.00	5	83.20	83.20	-5	15,148	-0.03%
2021/09/22	5	82.86	0	0.00	82.20	5	16,067	0.03%
2021/09/17	0	0.00	3	81.90	84.60	-3	17,122	-0.02%
2021/09/16	1	82.30	0	0.00	82.00	1	17,581	0.01%
2021/09/14	0	0.00	6	85.20	85.10	-6	18,149	-0.03%
2021/09/13	10	86.85	3	86.80	85.70	7	18,268	0.04%
2021/09/10	0	0.00	1	87.30	87.30	-1	18,417	-0.01%
2021/09/09	1	84.90	3	84.87	85.40	-2	18,454	-0.01%
2021/09/08	0	85.50	0	0.00	84.00	0	18,513	0.00%
2021/09/07	2	83.60	0	0.00	83.90	2	18,598	0.01%
2021/09/06	1	87.50	0	0.00	85.90	1	18,756	0.01%
2021/09/03	0	0.00	10	88.90	88.90	-10	18,862	-0.05%
2021/09/02	15	90.15	5	90.00	89.30	10	18,925	0.05%
2021/09/01	61	90.61	23	90.98	91.70	38	18,883	0.20%
2021/08/30	1	87.80	20	88.00	87.60	-19	18,995	-0.10%
2021/08/27	0	0.00	21	89.07	88.30	-21	19,293	-0.11%
2021/08/26	2	89.05	0	0.00	88.30	2	19,414	0.01%
2021/08/25	3	88.63	2	89.50	89.20	1	19,628	0.01%
2021/08/24	3	90.33	1	88.00	88.00	2	20,161	0.01%
2021/08/23	1	90.30	20	91.80	91.30	-19	20,234	-0.09%
2021/08/20	1	89.20	0	0.00	88.40	1	20,512	0.00%
2021/08/19	83	91.43	2.6	91.19	89.10	80.5	20,767	0.39%
2021/08/18	104.6	88.41	14	92.56	93.90	90.6	21,357	0.42%	大買/
2021/08/17	35	86.74	64	90.97	87.50	-29	21,851	-0.13%
2021/08/16	11	89.94	125	90.28	90.00	-114	22,124	-0.52%	大賣/鉅額交易
2021/08/13	72	90.21	40	91.03	88.70	32	22,087	0.14%
2021/08/12	56	97.88	51	98.10	97.40	5	21,933	0.02%
2021/08/11	55	101.54	0	0.00	99.40	55	22,359	0.25%
2021/08/10	311	106.78	1	106.50	106.00	310	22,218	1.40%	大買/鉅額交易
2021/08/09	1	112.00	360	112.54	110.50	-359	22,524	-1.59%	大賣/鉅額交易
2021/08/06	10	117.50	1	119.50	117.50	9	22,912	0.04%
2021/08/05	14	124.54	11	122.45	119.00	3	23,304	0.01%
2021/08/04	1	118.50	0	0.00	119.00	1	23,153	0.00%
2021/08/03	35	114.36	0	0.00	115.00	35	23,457	0.15%
2021/08/02	1	116.00	6	115.00	115.50	-5	24,052	-0.02%
2021/07/30	50	111.50	1	111.00	109.00	49	24,523	0.20%
2021/07/29	1	108.50	25	110.00	111.50	-24	25,113	-0.10%
2021/07/28	19	108.53	77	110.18	108.00	-58	25,710	-0.23%
2021/07/27	63	115.12	6	119.00	115.00	57	26,625	0.21%
2021/07/26	4	118.88	56.4	119.53	121.00	-52.4	27,900	-0.19%
2021/07/23	9.2	118.48	2	121.00	117.00	7.2	28,578	0.03%
2021/07/22	8.2	118.22	33	121.39	120.00	-24.8	28,908	-0.09%
2021/07/21	785	114.15	101	118.51	111.50	684	29,083	2.35%	大買/大賣/鉅額交易
2021/07/20	155	116.66	354	118.09	115.50	-199	29,793	-0.67%	大買/大賣/鉅額交易
2021/07/19	4	118.50	100	118.00	118.00	-96	30,267	-0.32%
2021/07/16	27	121.39	233.1	121.47	120.00	-206.1	31,287	-0.66%	大賣/鉅額交易
2021/07/15	2.1	118.02	160	119.31	119.50	-158	32,162	-0.49%	大賣/鉅額交易
2021/07/14	6	120.08	1	120.50	118.50	5	32,502	0.02%
2021/07/13	3	122.83	35	120.06	118.00	-32	32,438	-0.10%
2021/07/12	4	125.25	4	123.25	122.00	0	32,200	0.00%
2021/07/09	4	123.25	0.1	123.50	123.00	4	31,895	0.01%
2021/07/08	7	126.36	5	124.40	126.00	2	31,793	0.01%
2021/07/07	174	126.81	160	124.79	125.50	14	31,619	0.04%	大買/大賣/
2021/07/06	19.1	125.09	34.2	125.02	124.50	-15.2	30,890	-0.05%
2021/07/05	16	123.00	2	123.00	123.00	14	29,864	0.05%
2021/07/02	8	109.50	11	110.23	112.00	-3	29,796	-0.01%
2021/07/01	37	107.82	10	107.00	106.50	27	29,695	0.09%
2021/06/30	117	107.86	2	109.75	111.50	115	29,394	0.39%	大買/鉅額交易
2021/06/29	35	112.56	43	112.40	109.50	-8	29,078	-0.03%
2021/06/28	19	107.97	144	106.31	110.50	-125	28,318	-0.44%	大賣/鉅額交易
2021/06/25	10	102.00	7	101.50	101.00	3	27,372	0.01%
2021/06/24	0	0.00	1	98.90	98.60	-1	27,047	0.00%
2021/06/23	2	99.85	7	100.80	100.50	-5	26,874	-0.02%
2021/06/22	7	95.06	8	96.69	94.00	-1	26,459	0.00%
2021/06/21	4	96.30	0	0.00	96.30	4	26,334	0.02%
2021/06/18	2	101.00	2	100.35	100.00	0	26,205	0.00%
2021/06/17	1	99.20	1	101.50	101.50	0	26,145	0.00%
2021/06/16	1	98.53	1	98.90	99.00	0	26,121	0.00%
2021/06/15	1	101.00	1	102.00	102.00	0	26,036	0.00%
2021/06/11	6	99.72	13	100.22	97.70	-7	25,849	-0.03%
2021/06/10	10	101.50	10	99.60	99.50	0	25,768	0.00%
2021/06/09	4	99.15	3	99.73	100.00	1	25,680	0.00%
2021/06/08	146	99.47	0	0.00	99.60	146	25,628	0.57%	大買/鉅額交易
2021/06/07	374	99.86	14	99.24	99.60	360	25,567	1.41%	大買/鉅額交易
2021/06/04	6	103.08	516	103.79	102.00	-510	25,445	-2.00%	大賣/鉅額交易
2021/06/03	2	101.00	5	101.30	101.50	-3	25,198	-0.01%
2021/06/02	56	102.50	0	0.00	100.50	56	25,134	0.22%
2021/06/01	10	107.35	42	107.37	105.00	-32	24,904	-0.13%
2021/05/31	0	0.00	3	100.50	102.50	-3	24,371	-0.01%
2021/05/28	9	102.44	4	102.63	101.00	5	24,291	0.02%
2021/05/27	6	99.93	5	99.92	98.80	1	24,169	0.00%
2021/05/26	35	101.04	16	100.77	98.20	19	23,954	0.08%
2021/05/25	7	99.14	23	97.10	102.00	-16	23,566	-0.07%
2021/05/24	13	92.62	54	91.62	93.00	-41	23,702	-0.17%
2021/05/21	8	87.88	12	87.86	87.50	-4	23,717	-0.02%
2021/05/20	4	86.88	3	86.97	85.50	1	23,725	0.00%
2021/05/19	24	89.75	8	88.15	89.60	16	23,864	0.07%
2021/05/18	2	82.25	96	84.83	85.30	-94	23,558	-0.40%
2021/05/17	105.1	78.24	7	81.47	77.60	98.1	23,441	0.42%	大買/
2021/05/14	18	87.37	17	86.86	86.00	1	22,999	0.00%
2021/05/13	3.1	84.49	5	83.74	84.10	-2	22,681	-0.01%
2021/05/12	9	89.20	5	89.82	86.50	4	22,141	0.02%
2021/05/11	11	97.75	7	98.60	95.90	4	21,576	0.02%
2021/05/10	16	111.47	19	112.26	106.50	-3	21,130	-0.01%
2021/05/07	1	111.00	2	109.75	111.50	-1	20,493	0.00%
2021/05/06	13	104.46	10	105.30	103.00	3	19,876	0.02%
2021/05/05	14	109.25	11	109.82	102.50	3	19,284	0.02%
2021/05/04	255	112.17	36	121.17	113.00	219	18,703	1.17%	大買/鉅額交易
2021/05/03	49	122.44	266	125.50	121.00	-217	17,606	-1.23%	大賣/鉅額交易
2021/04/29	18	113.42	51.2	114.52	121.00	-33.2	16,150	-0.21%
2021/04/28	16	114.28	47	111.36	110.00	-31	15,344	-0.20%
2021/04/27	43	111.80	79	112.01	109.50	-36	14,764	-0.24%
2021/04/26	95	110.55	18	109.03	113.50	77	14,185	0.54%
2021/04/23	0	0.00	15	102.53	103.50	-15	13,245	-0.11%
2021/04/22	146	97.76	103	101.39	94.50	43	12,648	0.34%	大買/大賣/
2021/04/21	29.1	95.47	421	95.49	99.10	-392	11,610	-3.38%	大賣/鉅額交易
2021/04/20	16	90.86	1,200	89.85	90.10	-1,184	10,594	-11.18%	大賣/鉅額交易
2021/04/19	1	86.50	45	87.36	88.30	-44	10,250	-0.43%
2021/04/16	2	86.60	3	86.27	86.70	-1	10,423	-0.01%
2021/04/15	1	82.90	1	83.30	83.50	0	10,278	0.00%
2021/04/14	38	81.80	1	82.00	81.80	37	10,284	0.36%
2021/04/13	2	86.95	0	0.00	84.30	2	10,193	0.02%
2021/04/12	90	85.40	7	85.49	85.30	83	10,101	0.82%
2021/04/09	29	85.31	2	85.50	85.90	27	10,100	0.27%
2021/04/08	4.2	86.13	2	85.90	85.30	2.2	10,032	0.02%
2021/04/07	8	88.21	5	88.16	87.00	3	9,930	0.03%
2021/04/06	2	87.25	2	87.30	87.10	0	9,735	0.00%
2021/04/01	946	86.30	0	0.00	85.90	946	9,868	9.59%	大買/鉅額交易
2021/03/31	0	0.00	6	86.03	85.80	-6	9,824	-0.06%
2021/03/29	0	0.00	10	84.55	84.80	-10	9,775	-0.10%
2021/03/26	0	0.00	1	81.80	81.60	-1	9,679	-0.01%
2021/03/25	2	81.00	0	81.10	80.40	2	9,733	0.02%
2021/03/24	1	80.00	0	0.00	80.40	1	9,763	0.01%
2021/03/22	18	80.95	0	0.00	81.00	18	9,870	0.18%
2021/03/19	2	81.30	0	0.00	81.20	2	10,119	0.02%
2021/03/18	1	82.80	165	82.75	82.70	-164	10,185	-1.61%	大賣/鉅額交易
2021/03/17	126	82.30	0	0.00	82.30	126	10,369	1.22%	大買/鉅額交易
2021/03/16	0	0.00	31	82.84	83.10	-31	10,539	-0.29%
2021/03/12	45	81.90	0	0.00	82.00	45	10,952	0.41%
2021/03/11	5	81.86	2	82.50	82.50	3	11,268	0.03%
2021/03/10	2	81.00	3	82.33	80.70	-1	11,828	-0.01%
2021/03/09	93	80.45	0	80.03	81.50	93	12,144	0.77%
2021/03/08	66	80.68	1	80.10	79.80	65	13,341	0.49%
2021/03/05	2	80.10	1	79.20	79.00	1	13,843	0.01%
2021/03/04	3	81.43	0	0.00	80.30	3	13,814	0.02%
2021/03/03	2	82.45	3	82.17	82.00	-1	13,763	-0.01%
2021/03/02	203	84.76	3	84.03	83.50	200	13,673	1.46%	大買/鉅額交易
2021/02/26	0	0.00	2	86.30	86.30	-2	13,470	-0.01%
2021/02/25	24	87.98	25	87.08	86.10	-1	13,406	-0.01%
2021/02/24	79	89.28	89	89.92	87.80	-10	13,151	-0.08%
2021/02/23	4	81.65	209	84.85	86.70	-205	12,341	-1.66%	大賣/鉅額交易
2021/02/22	3	81.97	18	82.44	82.00	-15	11,843	-0.13%
2021/02/19	5	79.98	15	80.31	79.60	-10	11,600	-0.09%
2021/02/18	5	76.66	10	76.61	77.50	-5	11,299	-0.04%
2021/02/17	0	0.00	17	74.90	75.20	-17	11,009	-0.15%
2021/02/05	0	0.00	3	73.37	72.90	-3	10,869	-0.03%
2021/02/04	14	73.64	10	73.73	73.00	4	10,839	0.04%
2021/02/03	3	72.13	2	71.75	71.50	1	10,674	0.01%
2021/02/02	2	71.55	1	71.90	71.30	1	10,735	0.01%
2021/02/01	1	69.30	7	70.86	71.20	-6	10,758	-0.06%
2021/01/28	1	70.20	1	70.30	70.10	0	10,723	0.00%
2021/01/27	10	72.69	4	72.30	71.70	6	10,696	0.06%
2021/01/26	12	72.35	13	72.35	72.40	-1	10,631	-0.01%
2021/01/25	4	71.40	2	72.30	72.30	2	10,523	0.02%
2021/01/22	10	70.22	3	70.90	70.80	7	10,449	0.07%
2021/01/21	102	69.02	1	69.50	69.00	101	10,419	0.97%	大買/鉅額交易
2021/01/20	2	69.25	6	71.52	69.00	-4	10,366	-0.04%
2021/01/19	6	71.72	0	0.00	71.10	6	10,298	0.06%
2021/01/18	19	70.65	9	70.86	71.00	10	10,260	0.10%
2021/01/15	65	73.13	0	0.00	72.80	65	10,178	0.64%
2021/01/14	110	74.92	0	0.00	75.00	110	10,086	1.09%	大買/鉅額交易
2021/01/12	0	0.00	2	73.65	74.00	-2	9,929	-0.02%
2021/01/11	10	77.12	14	76.77	75.20	-4	9,768	-0.04%
2021/01/08	2	72.05	1	72.10	72.30	1	9,356	0.01%
2021/01/07	0	0.00	6	71.90	71.80	-6	9,348	-0.06%
2021/01/06	69	70.80	2	71.20	70.90	67	9,419	0.71%
2021/01/05	1	72.80	0	0.00	72.00	1	9,347	0.01%
2021/01/04	5	73.46	2	72.65	72.80	3	9,352	0.03%
2020/12/29	71	73.84	4	74.38	73.70	67	9,427	0.71%
2020/12/28	6	75.03	72	75.42	75.40	-66	9,278	-0.71%
2020/12/25	41	73.39	1	73.30	73.30	40	8,960	0.45%
2020/12/24	1	72.60	7	73.14	73.30	-6	8,889	-0.07%
2020/12/22	1	69.50	0	0.00	68.90	1	8,637	0.01%
2020/12/21	0	0.00	1	71.50	71.20	-1	8,554	-0.01%
2020/12/18	4	70.13	2	70.90	70.50	2	8,478	0.02%
2020/12/16	3	71.20	3	71.50	71.10	0	8,352	0.00%
2020/12/15	139	71.54	3	72.10	69.70	136	8,300	1.64%	大買/鉅額交易
2020/12/14	0	0.00	1	75.20	74.90	-1	8,106	-0.01%
2020/12/11	78	74.57	95	75.83	75.10	-17	8,011	-0.21%
2020/12/10	1	75.50	20	76.10	74.70	-19	7,749	-0.25%
2020/12/09	1	76.70	2	76.40	76.30	-1	7,503	-0.01%
2020/12/08	51	74.09	2	74.35	75.00	49	7,138	0.69%
2020/12/07	52	73.71	3	73.80	74.50	49	6,914	0.71%
2020/12/04	5	76.34	108	75.13	74.30	-103	6,522	-1.58%	大賣/鉅額交易
2020/12/03	1	71.80	4	72.40	72.20	-3	5,881	-0.05%
2020/12/02	25	71.14	125	71.51	72.70	-100	5,464	-1.83%	大賣/
2020/12/01	5	65.36	17	62.88	67.10	-12	4,158	-0.29%
2020/11/27	1	61.40	0	0.00	61.40	1	3,496	0.03%
2020/11/26	4	60.40	1	60.60	61.30	3	3,410	0.09%
2020/11/25	2	60.10	2	59.50	59.40	0	3,310	0.00%
2020/11/24	20	61.68	3	61.27	60.50	17	3,242	0.52%
2020/11/23	3	61.40	0	0.00	61.00	3	3,131	0.10%
2020/11/20	0	0.00	1	59.70	59.70	-1	3,028	-0.03%
2020/11/19	1	59.00	0	0.00	59.40	1	2,970	0.03%
2020/11/18	5	59.62	2	59.40	59.20	3	2,950	0.10%
2020/11/12	0	0.00	1	58.20	57.80	-1	2,931	-0.03%
2020/11/11	0	0.00	1	57.80	57.70	-1	2,978	-0.03%
2020/11/10	1	58.60	5	58.82	58.60	-4	2,951	-0.14%
2020/11/09	1	58.40	2	58.60	58.60	-1	2,893	-0.03%
2020/10/30	0	0.00	3	55.03	55.00	-3	3,009	-0.10%
2020/10/28	0	0.00	7	56.66	56.00	-7	3,170	-0.22%
2020/10/27	0	0.00	35	56.84	56.90	-35	3,231	-1.08%
2020/10/22	1	57.30	0	0.00	57.60	1	3,335	0.03%
2020/10/20	0	0.00	5	58.10	58.50	-5	3,452	-0.14%
2020/10/19	1	57.50	0	0.00	58.40	1	3,521	0.03%
2020/10/16	58	57.26	2	57.60	57.00	56	3,537	1.58%
2020/10/15	36	58.06	1	58.20	57.80	35	3,566	0.98%
2020/10/14	13	60.36	32	60.37	59.30	-19	3,564	-0.53%
2020/10/13	14	58.79	0	0.00	59.20	14	3,506	0.40%
2020/10/12	61	59.10	45	58.67	59.10	16	3,571	0.45%
2020/10/08	13	58.13	5	58.50	58.40	8	3,692	0.22%
2020/10/07	58	58.29	51	58.39	58.40	7	3,725	0.19%
2020/10/06	111	57.84	184	56.87	58.00	-73	3,742	-1.95%	大買/大賣/
2020/09/30	0	0.00	0	55.20	55.00	0	3,866	0.00%
2020/09/25	0	0.00	1	54.20	52.90	-1	4,194	-0.02%
2020/09/24	1	54.70	0	0.00	53.90	1	4,291	0.02%
2020/09/22	0	0.00	2	55.75	56.10	-2	4,527	-0.04%
2020/09/21	5	57.06	0	0.00	56.80	5	4,535	0.11%
2020/09/18	100	56.58	80	57.18	56.80	20	4,533	0.44%
2020/09/17	1	56.20	23	56.57	56.50	-22	4,496	-0.49%
2020/09/16	8	55.85	1	56.10	55.00	7	4,420	0.16%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/10	1	53.10	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	1	53.90	53.70	-1	4,490	-0.02%
2020/09/08	1	53.70	0	0.00	53.60	1	4,520	0.02%
2020/09/07	1	54.80	1	54.10	54.10	0	4,602	0.00%
2020/09/04	1	52.70	1	53.90	54.50	0	4,711	0.00%
2020/09/03	1	54.10	2	54.00	54.10	-1	4,775	-0.02%
2020/09/02	1	53.30	3	53.67	53.50	-2	5,075	-0.04%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/26	1	52.90	0	0.00	52.90	1	5,638	0.02%
2020/08/25	1	53.40	2	52.60	53.20	-1	5,665	-0.02%
2020/08/24	3	51.30	0	0.00	51.70	3	5,683	0.05%
2020/08/18	50	55.90	1	55.90	55.90	49	5,714	0.86%
2020/08/17	1	57.30	50	57.04	56.60	-49	6,043	-0.81%
2020/08/13	1	56.10	0	0.00	55.70	1	6,023	0.02%
2020/08/12	2	55.50	0	0.00	56.50	2	6,058	0.03%
2020/08/10	2	57.50	0	0.00	57.30	2	6,100	0.03%
2020/08/06	0	0.00	1	58.90	58.90	-1	6,229	-0.02%
2020/08/03	2	61.50	3	60.57	60.30	-1	6,585	-0.02%
2020/07/31	2	61.10	2	60.85	60.80	0	6,608	0.00%
2020/07/30	1	59.00	0	0.00	59.40	1	6,614	0.02%
2020/07/27	1	59.40	2	59.80	59.40	-1	6,883	-0.01%
2020/07/22	2	60.30	2	60.05	60.30	0	6,982	0.00%
2020/07/17	0	0.00	5	60.50	60.20	-5	7,595	-0.07%
2020/07/16	1	61.70	2	62.30	61.80	-1	8,100	-0.01%
2020/07/14	2	62.00	6	61.53	62.00	-4	8,117	-0.05%
2020/07/13	2	61.50	4	61.70	61.40	-2	8,128	-0.02%
2020/07/10	1	59.50	0	0.00	59.10	1	8,262	0.01%
2020/07/09	1	63.00	1	61.60	61.60	0	8,315	0.00%
2020/07/08	50	60.84	14	61.06	61.30	36	8,251	0.44%
2020/07/07	6	62.45	1	61.40	61.00	5	8,337	0.06%
2020/07/06	35	59.90	1	60.10	60.30	34	8,464	0.40%
2020/07/03	133	59.79	1	60.10	59.90	132	8,621	1.53%	大買/鉅額交易
2020/07/02	6	60.22	2	60.00	60.60	4	8,867	0.05%
2020/07/01	0	0.00	210	58.58	58.90	-210	8,967	-2.34%	大賣/鉅額交易
2020/06/29	1	56.70	0	0.00	56.90	1	9,208	0.01%
2020/06/22	2	56.80	0	0.00	56.60	2	9,824	0.02%
2020/06/17	10	57.80	0	0.00	57.60	10	10,167	0.10%
2020/06/16	40	58.10	0	0.00	58.10	40	10,407	0.38%
2020/06/11	101	58.74	1	60.20	57.70	100	11,071	0.90%	大買/
2020/06/10	4	60.60	1	61.10	60.90	3	11,061	0.03%
2020/06/09	60	61.19	127	61.19	60.90	-67	11,172	-0.60%	大賣/
2020/06/08	1	59.20	15	59.20	59.10	-14	11,054	-0.13%
2020/06/05	10	59.19	93	59.08	59.00	-83	11,014	-0.75%
2020/06/02	21	55.93	0	0.00	56.20	21	11,090	0.19%
2020/06/01	235	55.69	27	55.81	56.00	208	11,311	1.84%	大買/鉅額交易
2020/05/29	221	54.97	0	0.00	54.50	221	11,318	1.95%	大買/鉅額交易
2020/05/27	0	0.00	66	56.82	56.40	-66	11,431	-0.58%
2020/05/25	20	55.50	2	56.00	56.00	18	11,550	0.16%
2020/05/22	205	56.83	344	57.31	56.90	-139	11,550	-1.20%	大買/大賣/鉅額交易
2020/05/21	0	0.00	5	53.80	54.40	-5	11,267	-0.04%
2020/05/19	15	53.70	140	53.16	53.80	-125	11,286	-1.11%	大賣/鉅額交易
2020/05/18	0	0.00	120	51.83	51.90	-120	11,323	-1.06%	大賣/鉅額交易
2020/05/15	51	51.46	0	0.00	51.70	51	11,448	0.45%
2020/05/14	1	52.90	1	52.70	52.70	0	11,664	0.00%
2020/05/13	0	0.00	50	53.40	54.00	-50	11,683	-0.43%
2020/05/12	1	55.90	2	55.75	53.40	-1	11,704	-0.01%
2020/05/11	2	58.25	4	58.05	57.20	-2	11,743	-0.02%
2020/05/08	4	58.33	0	0.00	58.10	4	11,699	0.03%
2020/05/07	0	0.00	1	57.20	56.90	-1	11,649	-0.01%
2020/05/06	0	0.00	1	56.80	56.80	-1	11,693	-0.01%
2020/04/29	0	0.00	1	57.00	56.20	-1	11,813	-0.01%
2020/04/27	80	57.20	0	0.00	57.20	80	11,965	0.67%
2020/04/24	97	56.78	177	57.07	56.50	-80	11,927	-0.67%	大賣/
2020/04/23	16	55.44	26	55.34	55.70	-10	11,683	-0.09%
2020/04/22	95	54.77	0	0.00	55.00	95	11,628	0.82%
2020/04/21	71	56.25	168	57.62	56.10	-97	11,493	-0.84%	大賣/
2020/04/20	2	54.00	0	0.00	53.90	2	11,038	0.02%
2020/04/16	5	53.00	0	0.00	52.80	5	11,336	0.04%
2020/04/15	1	52.70	5	54.50	52.90	-4	11,646	-0.03%
2020/04/13	420	51.84	1	52.00	51.00	419	11,844	3.54%	大買/鉅額交易
2020/04/10	0	0.00	1	51.30	52.00	-1	11,795	-0.01%
2020/04/09	24	50.82	59	52.36	51.50	-35	11,748	-0.30%
2020/04/08	20	50.05	13	50.08	50.90	7	11,626	0.06%
2020/04/07	14	48.49	308.2	48.72	49.35	-294.2	11,433	-2.57%	大賣/鉅額交易
2020/04/06	20	44.21	116	45.20	46.60	-96	11,170	-0.86%	大賣/
2020/04/01	1	41.70	0	0.00	42.40	1	11,199	0.01%
2020/03/30	70	42.09	0	0.00	43.15	70	11,009	0.64%
2020/03/27	107.2	46.56	78	48.21	45.55	29.2	10,912	0.27%	大買/
2020/03/26	37	44.97	156	45.44	46.10	-119	10,825	-1.10%	大賣/鉅額交易
2020/03/25	4	45.10	205	44.69	45.75	-201	10,848	-1.85%	大賣/鉅額交易
2020/03/24	3	41.40	50	40.93	41.60	-47	10,947	-0.43%
2020/03/23	30	38.72	0	0.00	38.20	30	10,985	0.27%
2020/03/20	1	42.60	107	42.13	42.30	-106	11,089	-0.96%	大賣/鉅額交易
2020/03/19	117	40.20	1	41.25	39.35	116	11,195	1.04%	大買/鉅額交易
2020/03/18	191	46.36	19	48.09	43.70	172	11,306	1.52%	大買/鉅額交易
2020/03/17	30	48.71	0	0.00	48.55	30	11,085	0.27%
2020/03/16	3	57.70	50	57.50	53.90	-47	11,159	-0.42%
2020/03/13	103	55.60	46	57.55	58.20	57	11,342	0.50%	大買/
2020/03/12	33	64.15	1	61.80	61.40	32	11,280	0.28%
2020/03/11	1	69.90	0	0.00	67.30	1	11,172	0.01%
2020/03/10	50	68.19	45	69.62	70.20	5	11,095	0.05%
2020/03/09	48	70.96	0	0.00	69.20	48	10,922	0.44%
2020/03/06	175	73.76	177	74.38	72.90	-2	10,766	-0.02%	大買/大賣/
2020/03/05	2	73.50	52	73.02	73.50	-50	10,585	-0.47%
2020/03/03	1	70.40	1	69.80	70.00	0	10,290	0.00%
2020/02/27	1	69.00	10	67.45	67.20	-9	10,060	-0.09%
2020/02/26	9	71.50	9	72.30	71.50	0	9,885	0.00%
2020/02/25	0	72.40	0	0.00	72.30	0	9,851	0.00%
2020/02/24	10	72.20	10	71.90	71.70	0	9,777	0.00%
2020/02/21	1	71.80	2	72.05	71.70	-1	9,756	-0.01%
2020/02/20	10	72.28	9	72.69	72.30	1	9,761	0.01%
2020/02/19	17	71.86	10	72.22	71.70	7	9,814	0.07%
2020/02/18	2	71.30	7	73.26	71.30	-5	9,716	-0.05%
2020/02/17	16	76.41	13	74.50	74.20	3	9,582	0.03%
2020/02/14	0	0.00	10	75.44	75.80	-10	9,316	-0.11%
2020/02/13	2	75.65	2	76.20	74.50	0	9,360	0.00%
2020/02/12	107	75.97	113	75.85	75.20	-6	9,328	-0.06%	大買/大賣/
2020/02/11	2	73.90	0	0.00	73.90	2	9,049	0.02%
2020/02/10	1	70.40	0	0.00	72.20	1	8,942	0.01%
2020/02/07	8	73.53	1	74.30	72.20	7	8,887	0.08%
2020/02/06	2	74.65	2	74.60	74.60	0	8,852	0.00%
2020/02/05	44	74.14	36	73.63	74.00	8	8,722	0.09%
2020/02/04	9	71.91	3	71.87	71.90	6	8,541	0.07%
2020/02/03	2	70.45	0	0.00	71.60	2	8,433	0.02%
2020/01/31	3	70.10	61	71.07	70.70	-58	8,262	-0.70%
2020/01/30	0	0.00	12	72.11	69.00	-12	8,099	-0.15%
2020/01/20	5	76.00	0	0.00	76.00	5	7,900	0.06%
2020/01/17	2	75.60	2	76.25	75.10	0	7,801	0.00%
2020/01/16	4	74.98	4	75.43	74.90	0	7,684	0.00%
2020/01/15	5	74.36	0	0.00	74.20	5	7,576	0.07%
2020/01/14	59	75.50	1	76.50	75.90	58	7,470	0.78%
2020/01/13	11	75.04	15	74.05	76.00	-4	7,378	-0.05%
2020/01/10	43	72.41	57	70.95	73.00	-14	6,952	-0.20%
2020/01/09	16	73.18	23	72.94	71.20	-7	6,765	-0.10%
2020/01/08	34	71.25	34	71.33	71.40	0	6,350	0.00%
2020/01/07	7	68.71	0	0.00	69.10	7	5,876	0.12%
2020/01/06	1	69.50	0	0.00	67.70	1	5,744	0.02%
2020/01/02	8	70.40	9	70.87	70.30	-1	5,568	-0.02%
2019/12/31	5	68.30	0	0.00	68.70	5	5,353	0.09%
2019/12/30	2	68.50	11	68.29	68.30	-9	5,289	-0.17%
2019/12/27	33	70.30	18	71.38	70.40	15	5,192	0.29%
2019/12/26	0	0.00	1	69.50	69.70	-1	4,897	-0.02%
2019/12/25	2	69.15	1	69.70	69.60	1	4,828	0.02%
2019/12/24	7	69.03	10	68.90	69.50	-3	4,736	-0.06%
2019/12/23	5	67.16	45	67.32	66.80	-40	4,598	-0.87%
2019/12/20	129	68.96	129	69.33	68.50	0	4,461	0.00%	大買/大賣/
2019/12/19	17	68.44	9	68.39	68.20	8	4,320	0.19%
2019/12/18	3	67.93	6	68.00	66.80	-3	4,084	-0.07%
2019/12/17	74	68.79	74	68.16	68.10	0	3,910	0.00%
2019/12/16	17	66.24	11	66.78	67.80	6	3,704	0.16%
2019/12/13	6	63.27	8	62.65	63.40	-2	3,368	-0.06%
2019/12/12	3	62.13	3	61.57	61.50	0	3,135	0.00%
2019/12/11	1	61.20	44	61.35	61.50	-43	2,982	-1.44%
2019/12/10	4	58.30	4	57.43	59.20	0	2,629	0.00%
2019/12/09	0	0.00	3	55.00	56.00	-3	2,321	-0.13%
2019/12/06	0	0.00	11	53.55	54.00	-11	2,192	-0.50%
2019/12/02	10	50.50	1	50.30	50.60	9	2,157	0.42%
2019/11/22	0	0.00	9	53.00	52.80	-9	2,282	-0.39%
2019/11/21	1	53.10	0	0.00	52.70	1	2,278	0.04%
2019/11/20	48	53.86	0	0.00	52.90	48	2,283	2.10%
2019/11/19	40	54.05	0	0.00	54.30	40	2,248	1.78%
2019/11/18	0	0.00	21	54.49	53.90	-21	2,203	-0.95%
2019/11/07	0	0.00	10	51.60	51.70	-10	1,821	-0.55%
2019/11/06	15	52.37	15	52.01	52.20	0	1,835	0.00%
2019/10/30	20	51.41	10	51.30	51.60	10	1,967	0.51%
2019/10/29	0	0.00	1	50.80	50.80	-1	2,030	-0.05%
2019/10/25	0	0.00	1	51.40	50.90	-1	2,267	-0.04%
2019/10/22	1	51.10	0	0.00	51.10	1	2,589	0.04%
2019/10/21	1	50.80	0	0.00	51.50	1	2,753	0.04%
2019/10/02	1	50.20	0	0.00	50.40	1	3,786	0.03%
2019/10/01	10	50.40	0	0.00	51.00	10	3,915	0.26%
2019/09/24	0	0.00	1	53.10	52.40	-1	3,948	-0.03%
2019/09/23	7	52.87	6	53.15	53.40	1	3,874	0.03%
2019/09/19	0	0.00	4	51.70	51.80	-4	3,944	-0.10%
2019/09/18	0	0.00	1	52.20	52.40	-1	3,966	-0.03%
2019/09/17	1	52.30	0	0.00	52.60	1	4,049	0.02%
2019/09/12	4	51.60	0	0.00	51.60	4	4,059	0.10%
2019/09/10	10	50.20	0	0.00	51.10	10	4,055	0.25%
2019/09/09	0	0.00	1	50.80	50.80	-1	4,042	-0.02%
2019/09/05	1	52.30	0	0.00	51.80	1	3,993	0.03%
2019/09/03	1	51.60	0	0.00	51.60	1	3,933	0.03%
2019/09/02	3	51.17	3	51.70	52.00	0	3,881	0.00%
2019/08/23	0	0.00	1	49.50	49.60	-1	3,781	-0.03%
2019/08/20	2	49.75	2	49.25	49.75	0	3,753	0.00%
2019/08/07	0	0.00	1	48.50	48.50	-1	3,899	-0.03%
2019/08/06	0	0.00	1	47.45	49.30	-1	3,918	-0.03%
2019/08/05	1	49.20	2	50.50	49.20	-1	3,881	-0.03%
2019/07/30	5	54.78	10	53.30	53.30	-5	3,907	-0.13%
2019/07/29	5	55.00	0	0.00	55.00	5	3,903	0.13%
2019/07/25	0	0.00	6	53.30	53.70	-6	3,954	-0.15%
2019/07/23	1	52.50	0	0.00	51.70	1	3,904	0.03%
2019/07/22	10	50.50	15	50.67	51.00	-5	3,863	-0.13%
2019/07/19	10	50.00	2	50.90	50.90	8	3,977	0.20%
2019/07/16	0	0.00	5	50.20	50.10	-5	4,302	-0.12%
2019/07/15	5	52.70	0	0.00	52.20	5	4,331	0.12%
2019/07/12	0	0.00	11	52.58	52.70	-11	4,230	-0.26%
2019/07/11	5	51.90	0	0.00	51.60	5	4,128	0.12%
2019/07/09	5	49.60	5	50.10	49.60	0	3,946	0.00%
2019/07/08	1	49.30	0	0.00	48.90	1	3,761	0.03%
2019/07/05	0	0.00	10	47.20	48.70	-10	3,671	-0.27%
2019/07/02	0	0.00	2	45.50	45.10	-2	3,620	-0.06%
2019/07/01	2	45.50	0	0.00	45.90	2	3,606	0.06%
2019/06/24	1	45.55	0	0.00	45.65	1	3,391	0.03%
2019/06/21	0	0.00	2	42.40	43.60	-2	3,266	-0.06%
2019/06/19	0	0.00	10	41.60	41.95	-10	3,197	-0.31%
2019/06/18	2	41.10	0	0.00	41.00	2	3,200	0.06%
2019/06/10	2	40.20	0	0.00	40.50	2	3,253	0.06%
2019/06/03	10	41.50	10	41.35	41.50	0	3,200	0.00%
2019/05/31	5	42.15	0	0.00	42.25	5	3,191	0.16%
2019/05/29	5	41.60	0	0.00	41.65	5	3,179	0.16%
2019/05/28	1	42.30	20	42.35	42.50	-19	3,176	-0.60%
2019/05/23	20	41.78	0	0.00	41.55	20	3,153	0.63%
2019/05/21	0	0.00	20	42.80	43.25	-20	3,131	-0.64%
2019/05/20	10	42.30	0	0.00	42.00	10	3,122	0.32%
2019/05/17	10	44.35	1	44.70	43.80	9	3,091	0.29%
2019/05/14	0	0.00	5	46.30	48.30	-5	2,933	-0.17%
2019/05/13	0	0.00	5	48.15	47.60	-5	2,871	-0.17%
2019/05/10	0	0.00	1	48.05	48.85	-1	2,839	-0.04%
2019/05/09	11	48.91	20	48.52	48.20	-9	2,769	-0.32%
2019/05/08	26	49.70	6	49.85	49.75	20	2,667	0.75%
2019/05/06	1	50.40	0	0.00	49.25	1	2,536	0.04%
2019/05/03	0	0.00	7	51.76	51.80	-7	2,436	-0.29%
2019/05/02	10	50.25	30	50.29	50.50	-20	2,284	-0.88%
2019/04/30	45	49.24	20	49.31	50.00	25	2,204	1.13%
2019/04/25	6	49.93	10	50.42	50.20	-4	1,844	-0.22%
2019/04/24	2	47.53	3	48.05	48.85	-1	1,674	-0.06%
2019/04/23	12	47.75	12	48.28	47.90	0	1,535	0.00%
2019/04/22	1	47.40	0	0.00	48.00	1	1,362	0.07%
2019/04/19	2	44.45	2	44.45	44.40	0	1,110	0.00%
2019/04/18	0	0.00	2	42.63	41.35	-2	958	-0.21%
2019/04/16	4	41.55	0	0.00	41.75	4	908	0.44%
2019/04/09	0	0.00	1	43.70	43.30	-1	843	-0.12%
2019/04/02	1	40.25	0	0.00	40.15	1	708	0.14%
2019/03/15	0	0.00	2	41.55	41.50	-2	602	-0.33%
2019/03/08	0	0.00	1	42.00	42.80	-1	785	-0.13%
2019/03/05	1	42.80	0	0.00	42.70	1	833	0.12%
2019/03/04	0	43.55	0	0.00	43.00	0	842	0.00%
2019/02/26	1	44.05	0	0.00	43.95	1	833	0.12%
2019/02/25	0	43.75	0	0.00	43.70	0	829	0.00%
2019/02/22	0	0.00	1	43.70	43.50	-1	847	-0.12%
2019/02/21	0	0.00	1	43.30	43.35	-1	848	-0.12%
2019/02/15	1	42.40	1	42.45	42.45	0	861	0.00%
2019/02/14	0	43.40	0	0.00	43.10	0	865	0.00%
2019/02/13	0	0.00	2	42.65	43.80	-2	854	-0.23%
2019/01/29	0	41.10	1	40.75	40.85	-1	886	-0.11%
2019/01/28	0	41.55	0	0.00	41.35	0	888	0.00%
2019/01/25	1	41.20	0	0.00	41.55	1	900	0.11%
2019/01/24	1	42.70	0	0.00	42.00	1	904	0.11%
2019/01/23	0	42.00	0	0.00	42.00	0	899	0.00%
2019/01/21	0	41.25	1	41.70	41.55	-1	911	-0.11%
2019/01/02	1	39.60	0	0.00	39.50	1	1,109	0.09%
2018/12/14	1	41.25	0	0.00	40.90	1	1,198	0.08%
2018/12/13	1	41.85	0	0.00	41.90	1	1,208	0.08%
2018/12/12	0	0.00	3	40.90	41.70	-3	1,213	-0.25%
2018/12/10	2	41.98	0	0.00	41.15	2	1,233	0.16%
2018/12/07	1	43.40	1	43.60	43.40	0	1,227	0.00%
2018/12/06	1	43.50	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	43.25	2	44.85	45.55	0	1,205	0.00%
2018/12/04	0	0.00	2	45.00	45.30	-2	1,179	-0.17%
2018/12/03	1	43.15	3	41.80	43.50	-2	1,141	-0.18%
2018/11/29	1	41.60	1	42.65	41.20	0	1,183	0.00%
2018/11/23	1	40.25	1	40.95	40.25	0	1,159	0.00%
2018/11/19	1	39.70	0	0.00	40.45	1	1,178	0.08%
2018/11/15	1	39.10	0	0.00	39.00	1	1,187	0.08%
2018/11/14	0	0.00	1	38.95	38.95	-1	1,211	-0.08%
2018/11/09	1	36.40	0	0.00	36.55	1	1,241	0.08%
2018/11/08	1	37.10	0	0.00	37.10	1	1,250	0.08%
2018/11/05	1	38.20	0	0.00	38.70	1	1,332	0.08%
2018/11/02	0	0.00	4	38.86	38.55	-4	1,348	-0.30%
2018/11/01	2	38.50	1	38.40	38.50	1	1,351	0.07%
2018/10/31	4	37.25	0	0.00	37.70	4	1,379	0.29%
2018/10/11	0	0.00	1	41.20	41.00	-1	1,666	-0.06%
2018/10/05	10	47.60	0	0.00	46.00	10	1,619	0.62%
2018/10/02	0	0.00	5	49.50	49.30	-5	1,713	-0.29%
2018/09/27	1	49.45	0	0.00	49.30	1	1,785	0.06%
2018/09/25	0	0.00	2	50.30	50.30	-2	1,804	-0.11%
2018/09/05	1	53.30	1	53.70	52.80	0	1,924	0.00%
2018/08/29	1	52.50	0	0.00	52.70	1	1,955	0.05%
2018/08/28	5	53.16	0	0.00	52.40	5	1,960	0.26%
2018/08/23	3	50.80	3	50.40	50.30	0	2,111	0.00%
2018/08/22	1	48.85	0	0.00	49.55	1	2,140	0.05%
2018/08/21	2	48.25	0	0.00	48.55	2	2,138	0.09%
2018/08/03	1	57.20	1	56.80	57.40	0	2,102	0.00%
2018/07/31	0	0.00	2	53.40	54.00	-2	2,208	-0.09%
2018/07/24	1	52.40	6	52.95	53.90	-5	2,240	-0.22%
2018/07/23	1	50.40	3	50.70	50.40	-2	2,185	-0.09%
2018/07/20	2	54.10	0	0.00	53.20	2	2,146	0.09%
2018/07/11	6	58.00	2	57.70	58.10	4	2,141	0.19%
2018/07/02	1	68.60	0	0.00	67.80	1	2,078	0.05%
2018/06/26	0	0.00	2	64.20	64.40	-2	2,065	-0.10%
2018/06/22	3	66.80	0	0.00	66.50	3	2,073	0.14%
2018/06/15	10	67.90	0	0.00	67.90	10	2,125	0.47%
2018/06/13	1	67.40	0	0.00	68.50	1	2,106	0.05%
2018/06/07	1	67.60	0	0.00	67.00	1	2,145	0.05%
2018/06/01	1	66.80	0	0.00	66.60	1	2,258	0.04%
2018/05/31	3	68.00	5	68.50	67.60	-2	2,237	-0.09%
2018/05/30	3	65.10	0	0.00	64.90	3	2,110	0.14%
2018/05/16	1	63.60	0	0.00	63.20	1	2,142	0.05%
2018/05/14	2	60.80	2	61.00	60.70	0	2,178	0.00%
2018/05/11	4	63.80	0	0.00	63.20	4	2,124	0.19%
2018/05/08	2	65.80	0	0.00	63.90	2	2,070	0.10%
2018/04/23	1	73.50	0	0.00	73.30	1	2,252	0.04%
2018/04/10	8	75.50	1	75.40	75.60	7	2,310	0.30%
2018/04/09	0	75.60	0	0.00	75.60	0	2,367	0.00%
2018/04/03	0	0.00	4	75.00	75.00	-4	2,385	-0.17%
2018/03/29	4	76.10	0	0.00	75.40	4	2,649	0.15%
2018/03/12	0	74.00	0	0.00	73.80	0	2,810	0.00%
2018/03/09	1	74.90	0	0.00	74.50	1	2,819	0.04%
2018/02/22	0	0.00	10	73.50	73.50	-10	3,250	-0.31%
2018/02/01	5	71.80	0	0.00	72.50	5	3,531	0.14%
2018/01/31	1	71.80	0	0.00	71.90	1	3,586	0.03%
2018/01/29	10	72.00	0	0.00	72.50	10	3,649	0.27%
2018/01/22	4	75.65	4	75.90	75.90	0	3,656	0.00%
2018/01/19	0	0.00	10	74.90	74.90	-10	3,738	-0.27%
2018/01/18	1	73.60	1	73.50	73.20	0	3,715	0.00%
2018/01/16	0	0.00	10	73.00	72.50	-10	3,721	-0.27%
2018/01/10	10	72.30	0	0.00	71.00	10	3,946	0.25%
2018/01/08	0	0.00	0	73.50	72.60	0	4,269	0.00%
2018/01/03	10	73.80	0	0.00	73.80	10	4,397	0.23%