中磊 (5388)-宏遠-館前券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
123.0
漲跌
▲1.0
漲幅
+0.82%
成交量
2,181張
產業
上市通信網路類股
732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

中磊 (5388)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/22	4	120.75	0	0.00	121.00	4	5,120	0.08%
2024/04/18	0.1	123.50	0	0.00	124.00	0.1	5,068	0.00%
2024/04/17	0	0.00	0.1	124.00	123.50	-0.1	5,025	0.00%
2024/04/16	1	126.50	0.1	127.00	125.00	0.9	4,942	0.02%
2024/04/09	0.1	135.00	0	0.00	134.00	0.1	4,878	0.00%
2024/04/08	100.1	135.00	0	0.00	135.50	100.1	4,850	2.06%
2024/04/02	7	137.14	0	0.00	137.50	7	4,821	0.15%
2024/04/01	2	137.50	0	0.00	137.50	2	4,801	0.04%
2024/03/29	2.2	135.50	1	135.00	135.50	1.2	4,769	0.02%
2024/03/28	2.1	146.20	3	148.50	144.00	-1	4,646	-0.02%
2024/03/27	2	146.75	0	0.00	148.50	2	4,535	0.04%
2024/03/26	4.2	142.81	1	143.50	145.00	3.2	4,469	0.07%
2024/03/25	37	147.50	2	151.00	147.00	35	4,390	0.80%
2024/03/22	2	146.25	1	151.00	149.00	1	4,355	0.02%
2024/03/21	5	145.50	3	144.00	147.00	2	4,299	0.05%
2024/03/20	8	147.38	7.1	148.66	143.50	0.9	4,290	0.02%
2024/03/19	0	0.00	1	142.50	143.00	-1	4,364	-0.02%
2024/03/15	1	136.50	0	0.00	137.50	1	4,535	0.02%
2024/03/14	0	0.00	0.2	139.00	137.00	-0.2	4,493	0.00%
2024/03/13	0	0.00	1	138.00	138.00	-1	4,441	-0.02%
2024/03/12	1	133.50	1	133.50	136.00	0	4,401	0.00%
2024/03/11	1.2	132.17	0	0.00	132.00	1.2	4,374	0.03%
2024/03/08	1	135.00	1	135.51	135.50	0	4,320	0.00%
2024/03/07	2	140.25	3	142.00	140.00	-1	4,282	-0.02%
2024/03/06	5	140.50	25	139.42	138.50	-20	4,202	-0.48%
2024/03/05	1	146.00	1	145.50	145.50	0	3,978	0.00%
2024/03/04	5	139.00	15	138.40	141.50	-10	3,796	-0.26%
2024/03/01	3	136.83	0	0.00	135.50	3	3,706	0.08%
2024/02/29	1	135.50	0	0.00	135.50	1	3,692	0.03%
2024/02/27	1	134.50	0	0.00	135.50	1	3,654	0.03%
2024/02/26	5	136.70	1	139.00	136.00	4	3,604	0.11%
2024/02/23	6	136.50	2	137.50	139.50	4	3,543	0.11%
2024/02/22	2	132.25	3	134.33	136.50	-1	3,357	-0.03%
2024/02/21	51.1	128.53	1	129.00	128.00	50.1	3,206	1.56%
2024/02/20	0	0.00	1	129.50	129.00	-1	3,213	-0.03%
2024/02/19	2.1	128.00	1	128.00	128.00	1.1	3,201	0.03%
2024/02/05	1	126.00	0	0.00	125.50	1	3,269	0.03%
2024/02/02	1	127.50	2	127.50	127.00	-1	3,411	-0.03%
2024/02/01	0	0.00	4	127.63	127.50	-4	3,511	-0.11%
2024/01/31	3	130.17	0	0.00	130.00	3	3,509	0.09%
2024/01/29	0	0.00	1	128.50	128.50	-1	3,467	-0.03%
2024/01/26	1	128.00	1	129.50	128.50	0	3,495	0.00%
2024/01/24	1	127.50	0	0.00	127.50	1	3,542	0.03%
2024/01/19	0	0.00	2	125.75	127.00	-2	3,534	-0.06%
2024/01/18	2	126.25	0	0.00	126.00	2	3,525	0.06%
2024/01/16	1	129.00	5	128.80	128.00	-4	3,534	-0.11%
2024/01/12	0	0.00	2	129.50	128.00	-2	3,547	-0.06%
2024/01/11	1	127.00	0	0.00	127.00	1	3,543	0.03%
2024/01/08	1	128.00	2	127.75	127.00	-1	3,606	-0.03%
2024/01/02	2	135.50	0	0.00	136.00	2	3,667	0.05%
2023/12/27	0	0.00	1	134.00	134.00	-1	3,720	-0.03%
2023/12/26	0	0.00	1	132.50	133.50	-1	3,733	-0.03%
2023/12/22	4	133.25	2	133.50	133.00	2	3,865	0.05%
2023/12/18	1	137.50	0	0.00	136.50	1	3,802	0.03%
2023/12/15	3	140.00	0	0.00	137.00	3	3,741	0.08%
2023/12/14	11	140.18	23	140.35	141.00	-12	3,682	-0.33%
2023/12/13	14	135.61	13	135.04	136.50	1	3,371	0.03%
2023/12/12	4	128.63	8	128.94	128.50	-4	3,142	-0.13%
2023/12/11	0	0.00	3	125.67	126.00	-3	3,098	-0.10%
2023/12/07	3	123.50	0	0.00	123.00	3	3,129	0.10%
2023/12/05	0	0.00	2.2	126.00	127.00	-2.2	3,230	-0.07%
2023/12/04	2	127.25	4.2	127.60	127.00	-2.2	3,302	-0.07%
2023/12/01	2	126.25	5.2	126.77	125.50	-3.2	3,433	-0.09%
2023/11/30	2	124.50	8	124.19	124.00	-6	3,442	-0.17%
2023/11/29	0	0.00	2.2	124.00	124.00	-2.2	3,435	-0.06%
2023/11/28	0	0.00	6	122.17	123.00	-6	3,453	-0.17%
2023/11/27	1.2	119.92	0	0.00	119.50	1.2	3,476	0.03%
2023/11/24	1	121.00	0	0.00	121.00	1	3,487	0.03%
2023/11/23	1	122.00	0	0.00	121.50	1	3,545	0.03%
2023/11/22	0	0.00	2	123.00	123.00	-2	3,581	-0.06%
2023/11/21	0	0.00	5	123.50	123.50	-5	3,621	-0.14%
2023/11/20	0	0.00	3	122.00	122.00	-3	3,669	-0.08%
2023/11/16	0	0.00	3	122.50	122.50	-3	3,815	-0.08%
2023/11/15	1	121.00	1	124.00	121.00	0	3,881	0.00%
2023/11/14	5	123.80	8	124.56	123.00	-3	3,883	-0.08%
2023/11/10	4	120.38	10	121.55	121.50	-6	3,887	-0.15%
2023/11/09	2.2	113.18	0	0.00	113.50	2.2	3,781	0.06%
2023/11/08	0.2	121.00	0	0.00	120.00	0.2	3,751	0.01%
2023/11/07	0.2	118.00	0	0.00	119.50	0.2	3,783	0.01%
2023/11/03	0	0.00	1	119.00	118.00	-1	3,870	-0.03%
2023/11/01	2	110.50	0	0.00	112.50	2	4,043	0.05%
2023/10/31	0.1	114.00	1	117.50	112.50	-0.9	4,146	-0.02%
2023/10/27	2	113.50	0	0.00	112.50	2	4,977	0.04%
2023/10/23	1	114.50	0	0.00	114.00	1	5,401	0.02%
2023/10/20	0	0.00	1	114.00	114.50	-1	5,447	-0.02%
2023/10/19	6	116.50	1	116.50	115.50	5	5,476	0.09%
2023/10/18	1	117.50	0	0.00	115.50	1	5,527	0.02%
2023/10/17	1	118.50	1	121.00	118.50	0	5,537	0.00%
2023/10/13	7	122.07	1	122.50	121.50	6	5,699	0.11%
2023/10/12	2	117.75	3	120.00	119.00	-1	5,766	-0.02%
2023/10/11	0	0.00	12	119.50	117.00	-12	5,809	-0.21%
2023/10/05	0	0.00	1	122.00	121.50	-1	6,046	-0.02%
2023/09/28	3	122.67	1	122.50	123.00	2	6,793	0.03%
2023/09/27	1	120.01	0	0.00	123.00	1	6,869	0.01%
2023/09/25	10	129.50	1	129.00	130.00	9	7,322	0.12%
2023/09/21	2	126.00	5	125.50	125.50	-3	7,988	-0.04%
2023/09/20	4	129.50	17	129.29	129.00	-13	8,283	-0.16%
2023/09/19	1	133.00	1	132.50	132.00	0	8,272	0.00%
2023/09/18	2	128.50	0	0.00	129.00	2	8,245	0.02%
2023/09/14	2	130.00	2	131.00	131.50	0	8,259	0.00%
2023/09/13	0	0.00	5	127.80	128.00	-5	8,254	-0.06%
2023/09/12	3	127.83	0	0.00	127.50	3	8,282	0.04%
2023/09/11	2	129.50	0	0.00	126.50	2	8,262	0.02%
2023/09/08	0	0.00	1	127.00	127.00	-1	8,152	-0.01%
2023/09/07	1	126.50	0	0.00	126.00	1	8,141	0.01%
2023/09/06	1	124.50	4	127.38	125.50	-3	8,068	-0.04%
2023/08/29	1	121.00	4	120.75	120.50	-3	7,982	-0.04%
2023/08/28	2	119.50	0	0.00	118.50	2	8,008	0.02%
2023/08/24	1	121.00	1	118.00	119.00	0	8,105	0.00%
2023/08/23	3	120.33	2	121.50	120.00	1	8,112	0.01%
2023/08/22	10	118.75	1	119.00	118.00	9	8,066	0.11%
2023/08/21	1	119.00	8	117.69	117.00	-7	7,998	-0.09%
2023/08/18	2	113.00	0	0.00	113.00	2	7,910	0.03%
2023/08/17	0	0.00	2	115.50	116.00	-2	7,921	-0.03%
2023/08/15	0	0.00	7	113.86	114.00	-7	7,846	-0.09%
2023/08/14	5	108.50	0	0.00	110.50	5	7,876	0.06%
2023/08/09	0	0.00	2	115.00	114.00	-2	7,740	-0.03%
2023/08/08	2	112.00	1	113.00	112.00	1	7,740	0.01%
2023/08/07	0	0.00	1	115.50	115.50	-1	7,700	-0.01%
2023/08/04	2	117.25	0.1	119.50	118.00	1.9	7,523	0.03%
2023/08/02	4	118.50	6	119.75	117.00	-2	7,407	-0.03%
2023/08/01	1	126.00	0	0.00	116.00	1	7,110	0.01%
2023/07/31	6	117.50	6	121.00	122.00	0	6,588	0.00%
2023/07/26	2	107.00	0	0.00	107.00	2	6,208	0.03%
2023/07/25	1	108.50	0	0.00	107.50	1	6,191	0.02%
2023/07/24	2	110.50	3	109.67	110.50	-1	6,145	-0.02%
2023/07/21	1	108.00	0	0.00	108.50	1	6,114	0.02%
2023/07/20	5	109.70	0	0.00	109.50	5	6,082	0.08%
2023/07/19	5	112.60	1	116.50	111.00	4	6,028	0.07%
2023/07/18	3.1	113.88	6	114.42	114.50	-3	5,972	-0.05%
2023/07/17	2.1	116.00	0	0.00	115.00	2.1	5,911	0.04%
2023/07/14	4	115.63	0	0.00	117.00	4	5,830	0.07%
2023/07/13	12	118.88	7	119.00	116.00	5	5,767	0.09%
2023/07/12	1	114.50	3	116.00	116.00	-2	5,548	-0.04%
2023/07/11	2	115.75	4	117.00	117.00	-2	5,505	-0.04%
2023/07/10	2	113.00	0	0.00	113.00	2	5,547	0.04%
2023/07/07	6	114.83	5	115.80	114.00	1	5,483	0.02%
2023/07/06	4	118.00	19	118.39	119.50	-15	5,280	-0.28%
2023/07/04	10	113.05	3	115.00	115.00	7	4,973	0.14%
2023/07/03	13	108.15	35	112.16	114.00	-22	4,827	-0.46%
2023/06/30	1	104.00	5	104.50	105.00	-4	4,488	-0.09%
2023/06/29	3	106.17	27	105.93	106.50	-24	4,411	-0.54%
2023/06/28	7	100.36	15	102.60	99.60	-8	3,984	-0.20%
2023/06/26	0	0.00	5	96.92	97.00	-5	3,648	-0.14%
2023/06/21	2	95.80	1	96.40	95.90	1	3,633	0.03%
2023/06/20	2	98.05	2	95.80	95.70	0	3,649	0.00%
2023/06/19	0	0.00	5	98.40	98.50	-5	3,581	-0.14%
2023/06/16	0	0.00	4	96.15	97.00	-4	3,543	-0.11%
2023/06/15	0	0.00	6	97.13	97.20	-6	3,493	-0.17%
2023/06/14	0	0.00	5	96.20	96.70	-5	3,493	-0.14%
2023/06/13	0	0.00	1	95.30	95.40	-1	3,545	-0.03%
2023/06/12	0	0.00	4	95.53	95.30	-4	3,647	-0.11%
2023/06/08	2	95.10	3	96.17	94.70	-1	3,797	-0.03%
2023/06/07	1	94.70	0	0.00	94.80	1	3,905	0.03%
2023/06/06	4	96.75	12	97.08	96.30	-8	3,923	-0.20%
2023/06/05	0	0.00	12	98.48	98.40	-12	3,934	-0.31%
2023/06/02	7	96.51	5	96.80	95.60	2	4,004	0.05%
2023/06/01	5	95.82	9	96.36	95.70	-4	4,024	-0.10%
2023/05/31	10	94.64	11	95.26	95.50	-1	3,959	-0.03%
2023/05/30	2	93.00	0	0.00	92.40	2	3,811	0.05%
2023/05/29	1	93.10	8	92.75	93.30	-7	3,830	-0.18%
2023/05/26	0	0.00	6	91.03	90.60	-6	3,801	-0.16%
2023/05/25	0	0.00	1	89.10	89.20	-1	3,767	-0.03%
2023/05/23	0	0.00	1	88.60	88.50	-1	3,806	-0.03%
2023/05/19	1	88.40	2.1	87.98	88.50	-1.1	3,778	-0.03%
2023/05/18	0	0.00	5	88.00	87.90	-5	3,834	-0.13%
2023/05/17	3	86.70	0	0.00	86.80	3	3,779	0.08%
2023/05/12	2	85.50	0	0.00	84.40	2	3,769	0.05%
2023/05/11	0	0.00	1	85.40	84.90	-1	3,728	-0.03%
2023/05/10	0	0.00	1	88.40	87.50	-1	3,719	-0.03%
2023/05/09	3	87.97	2	88.90	87.60	1	3,745	0.03%
2023/05/08	1	86.50	1	88.50	88.40	0	3,740	0.00%
2023/05/05	3	85.70	3	85.00	84.80	0	3,728	0.00%
2023/05/04	0.1	84.60	1	84.00	85.30	-0.9	3,803	-0.02%
2023/05/03	2	82.40	0.1	83.30	82.90	1.9	3,836	0.05%
2023/04/26	0	0.00	1	80.90	81.10	-1	3,841	-0.03%
2023/04/24	0.1	82.80	5	82.90	82.70	-4.9	3,812	-0.13%
2023/04/21	0	0.00	6	83.90	82.70	-6	3,827	-0.16%
2023/04/18	0	0.00	0.7	88.40	88.00	-0.7	3,828	-0.02%
2023/04/17	7	88.39	0	0.00	88.30	7	3,811	0.18%
2023/04/13	2	88.10	1	89.70	87.70	1	3,788	0.03%
2023/04/12	1	94.60	2	94.50	94.30	-1	3,624	-0.03%
2023/04/11	4.1	94.40	0	0.00	94.60	4.1	3,562	0.12%
2023/04/07	4.2	94.09	2	96.50	93.50	2.2	3,441	0.06%
2023/04/06	3.1	95.95	11	96.44	96.60	-7.9	3,367	-0.23%
2023/03/31	12	94.65	11	95.32	94.80	1	3,315	0.03%
2023/03/30	10.3	94.96	22	95.35	95.10	-11.7	3,279	-0.36%
2023/03/29	0	0.00	5	92.56	92.80	-5	3,145	-0.16%
2023/03/27	0	0.00	7	91.77	91.80	-7	3,138	-0.22%
2023/03/24	0	0.00	1	91.60	91.20	-1	3,156	-0.03%
2023/03/23	0	0.00	7.4	91.41	91.80	-7.4	3,240	-0.23%
2023/03/22	5	91.12	0.2	91.30	90.70	4.8	3,260	0.15%
2023/03/21	0	0.00	3	90.90	90.80	-3	3,276	-0.09%
2023/03/20	0	0.00	7	89.79	89.60	-7	3,268	-0.21%
2023/03/16	0	0.00	0.6	89.30	88.10	-0.6	3,291	-0.02%
2023/03/15	0.1	91.60	0	0.00	91.00	0.1	3,298	0.00%
2023/03/14	0.1	90.80	12	91.04	91.50	-11.9	3,266	-0.36%
2023/03/13	3.1	89.03	8	90.75	91.00	-4.9	3,256	-0.15%
2023/03/10	3.3	90.64	9	90.98	89.10	-5.7	3,186	-0.18%
2023/03/09	3	91.10	9	90.83	91.10	-6	3,171	-0.19%
2023/03/08	2	90.00	18	90.69	91.30	-16	3,213	-0.50%
2023/03/07	7	88.57	22.4	89.27	89.60	-15.4	3,307	-0.47%
2023/03/06	8	87.25	0	0.00	87.20	8	3,216	0.25%
2023/03/03	2	85.80	2	86.00	85.70	0	3,409	0.00%
2023/03/02	4	85.70	0	0.00	85.80	4	3,478	0.11%
2023/03/01	0	0.00	10	84.75	85.60	-10	3,540	-0.28%
2023/02/24	31	85.43	25	84.42	84.30	6	3,577	0.17%
2023/02/23	9	84.31	6	84.35	84.80	3	3,636	0.08%
2023/02/22	3	82.87	2	83.25	84.40	1	3,897	0.03%
2023/02/21	2	84.10	5	83.96	83.90	-3	4,086	-0.07%
2023/02/20	2	84.11	1	84.50	84.20	1	4,123	0.02%
2023/02/17	2	84.80	0	84.80	84.70	2	4,171	0.05%
2023/02/16	6	84.67	6	83.82	84.90	0	4,171	0.00%
2023/02/15	2	82.10	6	82.23	82.30	-4	4,188	-0.10%
2023/02/13	2	80.30	8	81.18	81.30	-6	4,257	-0.14%
2023/02/10	4	81.40	1	80.70	80.50	3	4,281	0.07%
2023/02/08	3	82.87	0	0.00	82.50	3	4,282	0.07%
2023/02/07	4	82.95	0	0.00	83.30	4	4,269	0.09%
2023/02/06	3	82.33	0	0.00	82.50	3	4,254	0.07%
2023/02/03	8	82.98	1	83.30	82.70	7	4,261	0.16%
2023/02/02	3	82.27	6	82.03	83.00	-3	4,238	-0.07%
2023/02/01	5	81.58	5	82.06	81.90	0	4,184	0.00%
2023/01/31	1	80.30	0	0.00	80.30	1	4,144	0.02%
2023/01/30	1	80.20	4	80.10	79.90	-3	4,147	-0.07%
2023/01/17	0	78.97	0	0.00	79.00	0	4,160	0.00%
2023/01/16	0	78.60	2	78.50	78.90	-2	4,198	-0.05%
2023/01/13	2	78.81	0	0.00	78.20	2	4,264	0.05%
2023/01/12	2	79.30	0	0.00	79.50	2	4,296	0.05%
2023/01/09	1	80.10	9	80.49	79.80	-8	4,419	-0.18%
2023/01/06	0	0.00	1	77.40	77.70	-1	4,382	-0.02%
2023/01/04	0	0.00	2	78.10	77.30	-2	4,556	-0.04%
2023/01/03	3	76.53	2	77.00	76.70	1	4,612	0.02%
2022/12/30	0	0.00	3	76.57	76.30	-3	4,738	-0.06%
2022/12/29	5	75.58	2	75.90	75.90	3	4,775	0.06%
2022/12/28	4	77.05	1	78.00	76.30	3	4,834	0.06%
2022/12/27	1	78.10	13	78.39	78.10	-12	4,920	-0.24%
2022/12/26	1	77.40	3	77.70	77.30	-2	5,014	-0.04%
2022/12/23	3	77.43	0	0.00	77.40	3	5,083	0.06%
2022/12/22	0	0.00	2	77.90	77.50	-2	5,139	-0.04%
2022/12/20	19	78.15	12	76.30	76.00	7	5,242	0.13%
2022/12/19	4	80.45	0	0.00	80.20	4	5,218	0.08%
2022/12/16	3	81.57	0	0.00	81.20	3	5,240	0.06%
2022/12/15	5	83.92	1	84.30	83.40	4	5,220	0.08%
2022/12/14	0	0.00	3	80.53	82.20	-3	5,163	-0.06%
2022/12/13	3	80.53	1	81.00	79.40	2	5,129	0.04%
2022/12/12	1	81.50	2	81.90	81.50	-1	5,161	-0.02%
2022/12/09	2	81.45	10	81.70	80.90	-8	5,185	-0.15%
2022/12/08	5	80.90	0	0.00	81.70	5	5,228	0.10%
2022/12/07	5	81.66	4	82.05	80.40	1	5,247	0.02%
2022/12/06	7	84.27	1	83.30	83.20	6	5,271	0.11%
2022/12/05	5	84.78	5	85.20	84.90	0	5,258	0.00%
2022/12/02	3	84.37	2	84.55	83.90	1	5,234	0.02%
2022/12/01	1	84.50	1	84.50	83.90	0	5,260	0.00%
2022/11/30	6	84.82	6	83.90	83.50	0	5,230	0.00%
2022/11/29	4	83.98	9	83.98	84.10	-5	5,229	-0.10%
2022/11/28	1	82.10	3	82.17	81.60	-2	5,157	-0.04%
2022/11/25	7	82.69	6	84.33	82.70	1	5,168	0.02%
2022/11/24	1	80.20	0	0.00	81.10	1	4,974	0.02%
2022/11/23	2	80.50	3	80.27	79.80	-1	4,998	-0.02%
2022/11/22	1	78.40	6	80.18	80.40	-5	5,052	-0.10%
2022/11/21	7	79.49	1	81.00	79.10	6	5,104	0.12%
2022/11/18	7	80.64	6	82.13	80.40	1	5,068	0.02%
2022/11/17	12	79.73	1	79.20	78.30	11	4,928	0.22%
2022/11/15	0	0.00	4	77.00	76.90	-4	4,983	-0.08%
2022/11/14	4	77.08	0	0.00	77.40	4	5,111	0.08%
2022/11/11	0	0.00	16	77.60	77.00	-16	5,187	-0.31%
2022/11/10	7	79.70	4	77.88	78.20	3	5,206	0.06%
2022/11/09	7	78.56	0	0.00	78.60	7	5,299	0.13%
2022/11/08	4	78.80	3	78.60	77.20	1	5,540	0.02%
2022/11/07	2	78.35	1	77.80	78.70	1	5,723	0.02%
2022/11/04	0	0.00	1	77.60	77.50	-1	6,027	-0.02%
2022/11/03	0	0.00	2	77.70	77.90	-2	6,235	-0.03%
2022/11/01	4	76.43	0	0.00	76.40	4	7,150	0.06%
2022/10/28	0	0.00	1	74.30	73.90	-1	7,343	-0.01%
2022/10/26	0	0.00	2	74.00	74.00	-2	7,400	-0.03%
2022/10/24	0	0.00	3	76.77	75.40	-3	7,562	-0.04%
2022/10/21	2	76.30	0	0.00	75.20	2	7,615	0.03%
2022/10/20	3	78.97	1	80.00	78.70	2	7,592	0.03%
2022/10/19	1.3	81.42	0	0.00	80.20	1.3	7,595	0.02%
2022/10/18	1	82.10	0	0.00	82.90	1	7,586	0.01%
2022/10/17	0	0.00	1	80.50	80.80	-1	7,594	-0.01%
2022/10/14	0	0.00	0.3	82.50	81.80	-0.3	7,601	0.00%
2022/10/13	3	79.73	1	78.70	78.50	2	7,776	0.03%
2022/10/12	1	81.20	3	82.17	82.40	-2	7,812	-0.03%
2022/10/11	0	0.00	1	84.80	85.10	-1	7,829	-0.01%
2022/10/07	3	86.07	2	87.20	86.10	1	8,067	0.01%
2022/10/06	1	85.40	0	0.00	85.90	1	8,315	0.01%
2022/10/05	2	85.50	1	85.60	84.50	1	8,449	0.01%
2022/10/04	0	0.00	1	83.90	84.50	-1	8,540	-0.01%
2022/10/03	2	78.95	0	0.00	81.70	2	8,769	0.02%
2022/09/29	10	79.90	0	0.00	78.70	10	8,984	0.11%
2022/09/27	0	0.00	1	85.10	83.90	-1	8,872	-0.01%
2022/09/26	2	84.95	40	84.00	84.30	-38	8,862	-0.43%
2022/09/23	0	0.00	1	88.10	87.80	-1	8,842	-0.01%
2022/09/22	1	90.20	0	0.00	90.40	1	8,853	0.01%
2022/09/21	1	89.70	1	89.70	89.50	0	8,866	0.00%
2022/09/20	1	91.70	1	91.70	91.30	0	8,865	0.00%
2022/09/19	0	0.00	2	90.90	89.80	-2	8,966	-0.02%
2022/09/16	1	91.20	0	0.00	91.00	1	9,048	0.01%
2022/09/15	2	91.15	0	0.00	91.10	2	9,083	0.02%
2022/09/14	2	92.85	1	92.90	93.00	1	9,181	0.01%
2022/09/13	5	94.76	2	94.65	94.30	3	9,219	0.03%
2022/09/12	3	97.33	9	96.21	97.00	-6	9,138	-0.07%
2022/09/08	0.1	94.58	0	0.00	94.10	0.1	9,151	0.00%
2022/09/07	1	94.40	1	93.90	93.90	0	9,240	0.00%
2022/09/06	1	93.70	4	94.53	94.30	-3	9,197	-0.03%
2022/09/05	6	98.28	3	97.67	96.70	3	9,117	0.03%
2022/09/01	1	95.50	4	96.85	95.50	-3	8,941	-0.03%
2022/08/31	4	97.00	2	96.70	97.30	2	8,915	0.02%
2022/08/30	2	95.65	5	95.56	97.00	-3	8,901	-0.03%
2022/08/29	4	93.30	0	0.00	93.20	4	8,830	0.05%
2022/08/26	2	98.29	1	97.60	97.30	1	8,717	0.01%
2022/08/25	0	0.00	1	97.10	97.60	-1	8,594	-0.01%
2022/08/24	1.2	96.45	2	95.50	96.00	-0.8	8,542	-0.01%
2022/08/23	1	97.90	4	97.10	97.40	-3	8,437	-0.04%
2022/08/22	3	95.94	1	97.00	95.00	2	8,272	0.02%
2022/08/19	6.1	97.78	2	98.50	98.40	4.1	8,172	0.05%
2022/08/18	8.1	97.90	1	98.00	98.50	7.1	8,029	0.09%
2022/08/17	2.1	98.18	3	98.00	97.40	-0.9	7,930	-0.01%
2022/08/16	4	99.28	1	100.00	99.00	3	7,872	0.04%
2022/08/15	2	99.75	8	98.75	99.00	-6	7,812	-0.08%
2022/08/12	2	103.00	0	0.00	102.50	2	7,569	0.03%
2022/08/11	2	104.25	2	105.50	104.50	0	7,378	0.00%
2022/08/10	3	105.00	1	103.50	103.50	2	7,075	0.03%
2022/08/09	3	103.83	5	101.70	105.50	-2	6,933	-0.03%
2022/08/08	4	100.33	30	98.25	101.00	-26	6,612	-0.39%
2022/08/05	1	91.70	4	90.85	92.00	-3	6,108	-0.05%
2022/08/04	24	88.33	1	88.30	89.70	23	6,026	0.38%
2022/08/03	3	86.13	50	86.40	86.30	-47	5,972	-0.79%
2022/08/02	9	86.41	0	0.00	86.80	9	6,013	0.15%
2022/08/01	0	0.00	1	89.40	89.50	-1	6,004	-0.02%
2022/07/29	53	88.41	7	89.34	90.40	46	5,973	0.77%
2022/07/28	6	88.37	8	87.98	88.00	-2	6,009	-0.03%
2022/07/27	2	86.90	1	86.00	87.00	1	5,970	0.02%
2022/07/26	2	85.70	1	86.70	86.00	1	5,991	0.02%
2022/07/25	2	85.30	3	86.33	86.40	-1	6,077	-0.02%
2022/07/22	13	86.58	4	86.30	85.50	9	6,196	0.15%
2022/07/21	2	87.15	2	87.70	88.00	0	6,380	0.00%
2022/07/20	4	86.28	4	87.83	87.70	0	6,531	0.00%
2022/07/18	3	87.27	2	88.85	88.50	1	6,420	0.02%
2022/07/15	2	87.35	51	88.48	88.20	-49	6,451	-0.76%
2022/07/14	1	83.70	7	86.70	90.50	-6	6,197	-0.10%
2022/07/13	5	82.36	1	82.90	82.30	4	5,844	0.07%
2022/07/12	57	84.49	7	84.26	84.00	50	5,685	0.88%
2022/07/11	1	89.20	1	88.30	85.60	0	5,535	0.00%
2022/07/08	2	84.40	203	86.05	86.90	-201	5,213	-3.86%	大賣/鉅額交易
2022/07/07	0	0.00	4	78.80	82.10	-4	4,951	-0.08%
2022/07/05	2	76.70	50	76.60	76.10	-48	4,897	-0.98%
2022/07/04	50	75.40	0	0.00	75.00	50	4,909	1.02%
2022/07/01	5	78.78	3	78.07	75.90	2	4,966	0.04%
2022/06/27	4	83.05	15	83.57	83.80	-11	5,104	-0.22%
2022/06/24	5	83.40	4	83.38	83.60	1	5,033	0.02%
2022/06/23	0	0.00	1	82.20	81.10	-1	4,909	-0.02%
2022/06/22	11	82.93	5	81.60	81.20	6	4,888	0.12%
2022/06/21	100	77.80	2	79.45	81.20	98	4,782	2.05%
2022/06/17	7	77.27	8	76.93	76.80	-1	4,741	-0.02%
2022/06/16	5	81.40	6.3	81.62	79.60	-1.3	4,693	-0.03%
2022/06/15	0	0.00	8	79.53	79.60	-8	4,602	-0.17%
2022/06/14	3	77.27	0	0.00	79.10	3	4,639	0.06%
2022/06/08	2	80.25	0	0.00	79.00	2	4,985	0.04%
2022/05/31	4	79.90	0	0.00	79.50	4	4,901	0.08%
2022/05/30	0	0.00	40	79.63	80.60	-40	4,863	-0.82%
2022/05/27	5	78.46	10	79.30	78.70	-5	4,822	-0.10%
2022/05/26	2.3	77.61	1	76.30	77.50	1.3	4,793	0.03%
2022/05/25	0	0.00	1	78.60	79.00	-1	4,742	-0.02%
2022/05/24	1	79.69	50	80.40	79.10	-49	4,743	-1.03%
2022/05/23	2	80.15	1	80.40	79.60	1	4,673	0.02%
2022/05/20	100	78.87	0	0.00	77.10	100	4,599	2.17%
2022/05/16	0	0.00	1	76.50	77.40	-1	4,485	-0.02%
2022/05/05	1	81.40	69	81.90	79.00	-68	4,596	-1.48%
2022/05/04	0	0.00	9	82.00	82.30	-9	4,626	-0.19%
2022/05/03	0	0.00	1	83.20	82.70	-1	4,687	-0.02%
2022/04/29	70	83.63	101	86.38	83.40	-31	4,705	-0.66%	大賣/
2022/04/28	0	0.00	1	84.30	83.60	-1	4,617	-0.02%
2022/04/27	2	87.20	2	85.60	87.40	0	4,487	0.00%
2022/04/26	5	85.90	5	85.16	86.70	0	4,372	0.00%
2022/04/25	1	81.80	1	82.40	81.50	0	4,279	0.00%
2022/04/22	104	84.65	3	83.87	86.30	101	4,356	2.32%	大買/鉅額交易
2022/04/21	1	86.00	12.3	84.92	85.60	-11.3	4,281	-0.26%
2022/04/20	2	81.15	1	81.00	80.10	1	4,094	0.02%
2022/04/12	0	0.00	12	77.20	77.90	-12	4,318	-0.28%
2022/04/11	1	80.00	0	0.00	77.50	1	4,378	0.02%
2022/04/08	0	0.00	1	77.10	78.20	-1	4,523	-0.02%
2022/04/07	1.1	75.77	1	79.60	75.20	0.1	4,871	0.00%
2022/04/06	1	80.70	2	81.45	81.00	-1	4,809	-0.02%
2022/04/01	1	81.50	10.1	81.43	81.10	-9.1	4,744	-0.19%
2022/03/31	0.1	79.60	0	0.00	79.10	0.1	4,662	0.00%
2022/03/30	0	0.00	2	81.05	80.40	-2	4,650	-0.04%
2022/03/29	12	78.64	0	0.00	78.40	12	4,548	0.26%
2022/03/28	0.1	78.50	0	0.00	78.80	0.1	4,492	0.00%
2022/03/24	0	0.00	2	79.80	77.90	-2	4,421	-0.05%
2022/03/23	0	77.80	1	77.80	77.80	-1	4,355	-0.02%
2022/03/22	0	75.70	0	0.00	77.90	0	4,336	0.00%
2022/03/21	1	77.78	0	0.00	76.30	1	4,320	0.02%
2022/03/15	0	0.00	2	78.80	78.80	-2	4,087	-0.05%
2022/03/14	0	0.00	8.2	78.61	79.30	-8.2	3,988	-0.21%
2022/03/11	0	0.00	6.4	76.18	75.90	-6.4	3,855	-0.17%
2022/03/09	1	69.60	0	0.00	69.60	1	3,693	0.03%
2022/03/07	1	71.20	1	71.20	71.20	0	3,658	0.00%
2022/03/01	0	0.00	2	74.50	74.50	-2	3,623	-0.06%
2022/02/25	1	72.30	1	72.20	72.30	0	3,617	0.00%
2022/02/24	0	73.00	0	0.00	72.00	0	3,634	0.00%
2022/02/18	0	0.00	1	74.30	74.40	-1	3,634	-0.03%
2022/02/17	6.1	74.85	0	0.00	73.90	6.1	3,671	0.17%
2022/02/16	0.1	74.00	0	0.00	75.00	0.1	3,630	0.00%
2022/02/15	0.1	74.30	0	0.00	73.60	0.1	3,599	0.00%
2022/02/14	0	74.90	0	0.00	74.50	0	3,561	0.00%
2022/02/11	5.1	75.50	0	0.00	75.50	5.1	3,524	0.14%
2022/02/10	0.1	77.30	0	0.00	76.50	0.1	3,469	0.00%
2022/02/09	1.1	78.18	0	0.00	78.60	1.1	3,406	0.03%
2022/02/08	15.1	78.79	1	78.20	78.80	14.1	3,354	0.42%
2022/02/07	1	77.50	1	79.20	77.50	0	3,256	0.00%
2022/01/26	3	76.97	10	75.70	77.00	-7	3,058	-0.23%
2022/01/24	0	0.00	1	74.90	75.90	-1	2,748	-0.04%
2022/01/19	1	75.10	1	74.60	75.50	0	2,556	0.00%
2022/01/18	1	75.50	6	74.88	74.80	-5	2,407	-0.21%
2022/01/17	15	73.73	5	73.80	73.50	10	2,271	0.44%
2022/01/14	0	0.00	1	70.90	70.00	-1	2,128	-0.05%
2022/01/11	1	69.00	0	0.00	67.80	1	2,037	0.05%
2022/01/10	0	0.00	1	70.50	70.20	-1	1,990	-0.05%
2022/01/07	0	0.00	7	70.86	71.00	-7	1,928	-0.36%
2022/01/06	2	67.70	1	67.40	67.40	1	1,787	0.06%
2022/01/05	1	70.30	2	70.35	69.30	-1	1,732	-0.06%
2022/01/04	3	71.90	1	71.40	70.30	2	1,674	0.12%
2022/01/03	3	73.30	4	74.65	72.60	-1	1,580	-0.06%
2021/12/30	19	73.77	14	74.41	75.70	5	1,373	0.36%
2021/12/23	0	0.00	4	69.68	69.70	-4	931	-0.43%
2021/12/21	1	67.30	0	0.00	68.00	1	887	0.11%
2021/12/20	1	67.70	0	0.00	67.40	1	886	0.11%
2021/12/16	54	68.86	0	0.00	68.80	54	857	6.30%
2021/12/15	0	0.00	4	69.90	69.20	-4	846	-0.47%
2021/12/13	0	0.00	2	69.50	69.90	-2	808	-0.25%
2021/12/07	5	68.70	2	68.50	68.30	3	774	0.39%
2021/12/03	1	65.70	0	0.00	66.00	1	762	0.13%
2021/11/24	1	66.80	0	0.00	67.20	1	730	0.14%
2021/11/22	1	70.20	3	69.93	70.20	-2	704	-0.28%
2021/11/19	1	67.50	1	67.80	68.00	0	689	0.00%
2021/11/17	1	69.40	1	69.40	69.00	0	679	0.00%
2021/11/16	0	0.00	4	68.80	69.20	-4	660	-0.61%
2021/11/15	1	66.10	0	0.00	66.00	1	608	0.16%
2021/11/12	2	65.15	0	0.00	65.10	2	609	0.33%
2021/11/10	1	66.20	0	0.00	66.50	1	608	0.16%
2021/11/09	1	66.70	0	0.00	66.60	1	617	0.16%
2021/11/05	2	67.45	1	66.90	67.00	1	599	0.17%
2021/10/25	0	0.00	4	63.10	63.50	-4	544	-0.73%
2021/10/14	0	0.00	1	61.20	61.10	-1	552	-0.18%
2021/10/01	2	61.30	0	0.00	61.00	2	664	0.30%
2021/09/30	2	62.20	0	0.00	62.20	2	691	0.29%
2021/09/16	0	0.00	1	63.50	63.10	-1	747	-0.13%
2021/09/15	1	65.00	0	0.00	64.30	1	736	0.14%
2021/09/14	1	65.80	0	0.00	65.70	1	739	0.14%
2021/09/08	0	0.00	6	66.32	66.00	-6	745	-0.81%
2021/08/13	1	62.00	1	61.60	61.10	0	862	0.00%
2021/08/12	0	0.00	1	63.00	63.00	-1	857	-0.12%
2021/08/09	1	64.70	0	0.00	64.70	1	884	0.11%
2021/08/03	0	0.00	1	65.50	65.60	-1	1,003	-0.10%
2021/08/02	0	0.00	1	65.00	65.50	-1	1,013	-0.10%
2021/07/28	2	66.05	0	0.00	66.00	2	1,021	0.20%
2021/07/21	1	66.60	0	0.00	66.30	1	1,115	0.09%
2021/07/15	2	69.25	7	69.70	69.20	-5	1,167	-0.43%
2021/07/14	7	69.74	0	0.00	70.00	7	1,162	0.60%
2021/07/13	0	0.00	1	69.00	69.10	-1	1,163	-0.09%
2021/07/12	6	67.80	2	68.00	68.00	4	1,163	0.34%
2021/07/09	0	0.00	6	67.60	68.00	-6	1,176	-0.51%
2021/07/08	6	66.93	5	67.00	66.90	1	1,211	0.08%
2021/07/07	1	67.30	0	0.00	67.40	1	1,250	0.08%
2021/06/23	0	0.00	2	66.90	66.80	-2	1,631	-0.12%
2021/06/16	0	0.00	5	66.12	66.20	-5	1,833	-0.27%
2021/06/15	0	0.00	1	65.70	65.90	-1	1,963	-0.05%
2021/05/21	2	66.80	5	67.20	66.20	-3	2,132	-0.14%
2021/05/14	10	63.07	0	0.00	63.30	10	2,081	0.48%
2021/05/06	0	0.00	10	70.30	69.90	-10	1,971	-0.51%
2021/05/05	1	70.10	0	0.00	69.80	1	1,978	0.05%
2021/04/27	1	73.60	0	0.00	74.30	1	1,960	0.05%
2021/04/21	1	75.10	0	0.00	75.10	1	1,962	0.05%
2021/04/19	0	0.00	5	76.20	75.60	-5	1,988	-0.25%
2021/04/15	1	75.20	1	75.50	75.50	0	1,993	0.00%
2021/04/14	2	75.75	0	0.00	75.00	2	2,001	0.10%
2021/04/13	0	0.00	3	77.33	75.80	-3	1,997	-0.15%
2021/04/12	5	76.30	5	76.90	76.50	0	1,975	0.00%
2021/04/09	1	77.20	0	0.00	76.70	1	1,937	0.05%
2021/04/08	1	77.20	0	0.00	76.50	1	1,897	0.05%
2021/04/06	0	0.00	3	75.63	75.70	-3	1,799	-0.17%
2021/04/01	5	75.30	2	75.10	75.40	3	1,745	0.17%
2021/03/30	1	73.40	0	0.00	73.50	1	1,610	0.06%
2021/03/29	1	73.10	0	0.00	73.00	1	1,583	0.06%
2021/03/25	4	74.35	1	74.20	73.40	3	1,559	0.19%
2021/03/18	2	74.00	0	0.00	74.40	2	1,378	0.15%
2021/03/12	2	71.45	2	71.60	71.50	0	1,402	0.00%
2021/03/11	2	71.20	0	0.00	71.30	2	1,398	0.14%
2021/03/10	2	70.80	0	0.00	71.00	2	1,391	0.14%
2021/03/04	0	0.00	2	70.70	70.70	-2	1,371	-0.15%
2021/03/03	1	72.00	0	0.00	71.60	1	1,405	0.07%
2021/03/02	1	72.20	0	0.00	72.20	1	1,446	0.07%
2021/02/25	1	73.30	0	0.00	73.40	1	1,468	0.07%
2021/02/24	3	73.13	0	0.00	73.10	3	1,496	0.20%
2021/02/23	3	73.27	2	73.40	73.50	1	1,486	0.07%
2021/02/22	0	0.00	4	74.10	74.00	-4	1,482	-0.27%
2021/02/19	2	73.70	0	0.00	73.90	2	1,474	0.14%
2021/02/18	2	73.85	1	73.80	73.70	1	1,473	0.07%
2021/02/17	0	0.00	1	72.50	72.60	-1	1,468	-0.07%
2021/02/04	1	73.10	0	0.00	72.00	1	1,485	0.07%
2021/02/02	4	73.10	0	0.00	73.20	4	1,513	0.26%
2021/01/29	1	73.00	0	0.00	73.40	1	1,536	0.07%
2021/01/28	0	0.00	1	75.20	75.00	-1	1,525	-0.07%
2021/01/26	0	0.00	5	73.10	74.00	-5	1,495	-0.33%
2021/01/22	1	73.00	1	73.20	73.60	0	1,472	0.00%
2021/01/21	2	71.40	0	0.00	71.20	2	1,455	0.14%
2021/01/20	1	73.80	0	0.00	72.00	1	1,438	0.07%
2021/01/18	3	73.73	0	0.00	74.20	3	1,392	0.22%
2021/01/15	2	75.35	0	0.00	75.20	2	1,374	0.15%
2021/01/14	17	76.70	1	76.70	76.90	16	1,356	1.18%
2021/01/13	1	76.90	0	0.00	77.00	1	1,352	0.07%
2021/01/12	1	77.10	0	0.00	77.10	1	1,328	0.08%
2021/01/11	7	78.69	0	0.00	78.80	7	1,306	0.54%
2021/01/08	1	78.80	0	0.00	79.00	1	1,285	0.08%
2021/01/07	4	79.93	0	0.00	80.00	4	1,263	0.32%
2021/01/06	2	80.45	0	0.00	79.50	2	1,234	0.16%
2021/01/05	0	0.00	1	80.80	80.70	-1	1,194	-0.08%
2021/01/04	1	78.60	1	78.70	78.90	0	1,151	0.00%
2020/12/31	0	0.00	0	77.80	78.00	0	1,146	0.00%
2020/12/30	1	77.60	0	0.00	77.60	1	1,139	0.09%
2020/12/24	0	0.00	1	77.50	77.50	-1	1,118	-0.09%
2020/12/14	1	80.60	0	0.00	80.50	1	1,117	0.09%
2020/12/11	0	0.00	2	81.50	81.40	-2	1,123	-0.18%
2020/12/10	1	81.00	0	0.00	81.70	1	1,097	0.09%
2020/12/08	1	78.80	0	0.00	79.00	1	943	0.11%
2020/12/04	2	78.70	0	0.00	78.50	2	942	0.21%
2020/12/02	5	78.48	5	79.22	79.30	0	924	0.00%
2020/12/01	1	78.60	0	0.00	78.40	1	910	0.11%
2020/11/30	2	79.20	0	0.00	79.00	2	905	0.22%
2020/11/27	2	80.50	0	0.00	79.60	2	894	0.22%
2020/11/26	0	0.00	3	79.03	80.50	-3	838	-0.36%
2020/11/24	6	78.00	6	78.68	78.60	0	759	0.00%
2020/11/06	1	74.50	1	74.40	73.80	0	751	0.00%
2020/11/04	0	0.00	1	73.50	73.70	-1	762	-0.13%
2020/10/28	1	74.30	0	0.00	74.10	1	887	0.11%
2020/10/23	1	75.80	1	75.70	75.60	0	961	0.00%
2020/10/21	0	0.00	1	75.30	75.80	-1	1,040	-0.10%
2020/10/20	1	75.00	0	0.00	74.90	1	1,076	0.09%
2020/10/14	15	72.79	0	0.00	72.70	15	1,181	1.27%
2020/10/13	25	72.72	0	0.00	73.00	25	1,204	2.08%
2020/10/12	5	73.10	0	0.00	73.10	5	1,222	0.41%
2020/10/08	1	73.40	0	0.00	73.40	1	1,240	0.08%
2020/10/07	15	72.60	0	0.00	72.90	15	1,266	1.18%
2020/09/25	0	0.00	45	71.71	71.70	-45	1,652	-2.72%
2020/09/24	1	73.90	0	0.00	73.90	1	1,683	0.06%
2020/09/22	1	74.20	0	0.00	74.40	1	1,707	0.06%
2020/09/04	0	0.00	1	77.50	77.70	-1	2,036	-0.05%
2020/09/03	2	79.00	0	0.00	78.40	2	2,057	0.10%
2020/09/02	15	78.98	0	0.00	79.30	15	2,086	0.72%
2020/08/28	1	78.70	0	0.00	79.00	1	2,179	0.05%
2020/08/27	30	80.06	0	0.00	79.80	30	2,178	1.38%
2020/08/18	0	0.00	8	79.50	78.50	-8	2,092	-0.38%
2020/08/17	0	0.00	1	79.50	79.50	-1	2,080	-0.05%
2020/08/13	1	80.00	1	80.40	79.20	0	2,078	0.00%
2020/08/07	2	81.55	2	81.05	80.90	0	2,046	0.00%
2020/08/06	1	82.00	1	82.20	83.40	0	2,009	0.00%
2020/08/05	0	0.00	1	80.60	81.90	-1	2,003	-0.05%
2020/07/31	10	78.40	0	0.00	79.20	10	1,983	0.50%
2020/07/28	1	79.30	4	79.90	78.60	-3	2,032	-0.15%
2020/07/24	1	82.40	0	0.00	83.00	1	1,986	0.05%
2020/07/23	0	0.00	1	84.10	84.50	-1	1,950	-0.05%
2020/07/22	0	0.00	10	83.00	83.10	-10	1,943	-0.51%
2020/07/20	13	82.33	4	83.35	83.70	9	1,894	0.48%
2020/07/14	1	81.20	0	0.00	80.60	1	1,835	0.05%
2020/07/10	1	83.00	0	0.00	81.30	1	1,801	0.06%
2020/07/09	0	0.00	19	84.10	83.30	-19	1,772	-1.07%
2020/07/08	3	85.63	0	0.00	86.20	3	1,684	0.18%
2020/07/07	3	85.10	8	86.35	84.90	-5	1,604	-0.31%
2020/07/06	32	84.00	14	83.65	83.60	18	1,511	1.19%
2020/07/01	0.5	79.80	6	79.70	80.00	-5.5	1,439	-0.38%
2020/06/30	6.5	78.03	1	78.00	78.10	5.5	1,421	0.39%
2020/06/22	0	0.00	4	80.88	78.50	-4	1,347	-0.30%
2020/06/19	0	0.00	1	78.10	77.10	-1	1,261	-0.08%
2020/06/17	1	75.80	0	0.00	75.40	1	1,185	0.08%
2020/06/16	0	0.00	1	76.10	76.40	-1	1,198	-0.08%
2020/06/11	0	0.00	1	75.60	75.60	-1	1,280	-0.08%
2020/06/10	3	77.30	0	0.00	77.20	3	1,267	0.24%
2020/06/08	0	0.00	3	76.80	76.70	-3	1,301	-0.23%
2020/06/05	5	76.60	7	76.37	76.00	-2	1,281	-0.16%
2020/06/04	0	0.00	1	74.80	74.00	-1	1,230	-0.08%
2020/06/03	0	0.00	2	73.80	73.80	-2	1,243	-0.16%
2020/05/27	2	73.25	2	73.05	72.80	0	1,313	0.00%
2020/05/14	3	73.30	0	0.00	72.20	3	1,370	0.22%
2020/05/13	0	0.00	1	73.50	73.60	-1	1,372	-0.07%
2020/05/08	3	73.37	0	0.00	73.30	3	1,368	0.22%
2020/05/07	1	73.70	1	73.50	73.30	0	1,370	0.00%
2020/05/06	0	0.00	3	73.73	73.00	-3	1,378	-0.22%
2020/05/05	6	74.83	0	0.00	73.80	6	1,369	0.44%
2020/05/04	1	73.10	0	0.00	73.50	1	1,314	0.08%
2020/04/30	2	74.90	1	75.80	74.90	1	1,301	0.08%
2020/04/29	4	74.50	0	0.00	74.50	4	1,288	0.31%
2020/04/28	1	74.00	0	0.00	74.20	1	1,295	0.08%
2020/04/27	5	72.40	0	0.00	73.10	5	1,319	0.38%
2020/04/23	1	70.40	0	0.00	70.00	1	1,328	0.08%
2020/04/13	0	0.00	1	68.50	68.30	-1	1,311	-0.08%
2020/04/10	1	68.10	0	0.00	68.10	1	1,314	0.08%
2020/04/08	0	0.00	1	67.90	67.80	-1	1,334	-0.07%
2020/04/06	1	64.60	0	0.00	64.90	1	1,319	0.08%
2020/03/31	1	62.50	0	0.00	62.80	1	1,290	0.08%
2020/03/26	0	0.00	1	62.60	62.80	-1	1,254	-0.08%
2020/03/25	0	0.00	5	61.92	61.80	-5	1,259	-0.40%
2020/03/19	10	55.92	6	56.32	56.80	4	1,229	0.33%
2020/03/18	2	60.05	1	61.10	59.30	1	1,222	0.08%
2020/03/17	1	60.10	1	60.90	61.30	0	1,206	0.00%
2020/03/16	0	0.00	1	62.50	62.20	-1	1,177	-0.08%
2020/03/13	2	60.35	0	0.00	62.30	2	1,178	0.17%
2020/03/12	1	67.00	0	0.00	66.90	1	1,139	0.09%
2020/03/03	0	0.00	150	72.31	71.70	-150	1,069	-14.02%	大賣/鉅額交易
2020/03/02	5	71.84	2	72.00	71.30	3	1,051	0.29%
2020/02/27	4	73.95	0	0.00	73.80	4	1,039	0.38%
2020/02/21	0	0.00	2	77.50	77.00	-2	1,017	-0.20%
2020/02/14	0	0.00	27	76.06	76.00	-27	1,007	-2.68%
2020/02/12	0	0.00	5	75.40	74.50	-5	1,058	-0.47%
2020/02/06	0	0.00	15	75.14	74.90	-15	1,091	-1.37%
2020/02/05	25	74.52	0	0.00	74.00	25	1,088	2.30%
2020/01/30	2	73.40	7	73.03	73.30	-5	1,125	-0.44%
2020/01/20	2	77.50	0	0.00	78.20	2	1,095	0.18%
2020/01/17	0	0.00	4	78.20	77.50	-4	1,100	-0.36%
2020/01/15	1	76.60	0	0.00	76.50	1	1,208	0.08%
2020/01/09	0	0.00	1	74.70	74.70	-1	1,292	-0.08%
2020/01/08	2	74.80	0	0.00	74.30	2	1,318	0.15%
2020/01/06	1	76.20	1	75.60	75.60	0	1,364	0.00%
2020/01/03	1	77.30	10	78.50	77.00	-9	1,412	-0.64%
2020/01/02	0	0.00	120	78.18	78.20	-120	1,439	-8.33%	大賣/鉅額交易
2019/12/30	2	77.65	0	0.00	77.70	2	1,549	0.13%
2019/12/25	0	0.00	1	76.50	76.70	-1	1,594	-0.06%
2019/12/24	1	76.10	0	0.00	76.30	1	1,641	0.06%
2019/12/17	3	76.63	0	0.00	76.60	3	1,739	0.17%
2019/12/16	1	76.40	0	0.00	76.50	1	1,749	0.06%
2019/12/12	1	75.50	0	0.00	75.30	1	1,775	0.06%
2019/12/05	0	0.00	1	75.90	76.20	-1	1,964	-0.05%
2019/12/03	1	75.10	0	0.00	75.10	1	2,026	0.05%
2019/11/27	0	0.00	1	77.50	77.50	-1	2,169	-0.05%
2019/11/25	1	77.10	0	0.00	76.40	1	2,352	0.04%
2019/11/12	0	0.00	1	77.80	77.70	-1	3,163	-0.03%
2019/11/11	3	76.33	2	75.55	75.20	1	3,346	0.03%
2019/11/06	1	79.40	0	0.00	79.20	1	3,395	0.03%
2019/11/05	0	0.00	1	80.00	79.70	-1	3,495	-0.03%
2019/11/01	2	79.00	2.5	79.20	79.00	-0.5	3,557	-0.01%
2019/10/31	1	80.30	0	0.00	80.30	1	3,579	0.03%
2019/10/29	3	80.73	0	0.00	79.90	3	3,639	0.08%
2019/10/28	1.2	81.68	0	0.00	81.20	1.2	3,670	0.03%
2019/10/24	0.3	81.60	2	81.90	82.10	-1.7	3,957	-0.04%
2019/10/23	11	83.50	8	82.43	81.90	3	4,055	0.07%
2019/10/18	0	0.00	1	82.20	82.70	-1	4,127	-0.02%
2019/10/15	0	0.00	20	83.20	82.10	-20	4,060	-0.49%
2019/10/09	0	0.00	0.6	82.50	82.50	-0.6	4,013	-0.01%
2019/10/08	0.2	81.00	0	0.00	81.00	0.2	4,009	0.01%
2019/10/07	343.3	82.68	25	82.54	82.40	318.3	3,976	8.00%	大買/鉅額交易
2019/10/04	6	80.50	6	81.03	80.70	0	3,879	0.00%
2019/10/03	6	80.02	6	79.90	79.90	0	3,860	0.00%
2019/10/02	1	80.60	0	0.00	80.70	1	3,860	0.03%
2019/10/01	0	0.00	15	79.50	80.50	-15	3,880	-0.39%
2019/09/27	6	80.30	6	78.80	79.00	0	3,871	0.00%
2019/09/23	0	0.00	2.2	79.19	79.00	-2.2	3,799	-0.06%
2019/09/19	0	0.00	2	78.45	78.20	-2	3,798	-0.05%
2019/09/18	3	77.23	1	77.50	77.50	2	3,812	0.05%
2019/09/11	0	0.00	1	78.70	78.60	-1	3,764	-0.03%
2019/09/10	1	78.20	2	77.85	78.10	-1	3,744	-0.03%
2019/09/09	3	77.50	0	0.00	77.20	3	3,704	0.08%
2019/09/06	1.3	81.80	0	0.00	81.80	1.3	3,547	0.04%
2019/09/05	1	81.40	5	82.48	82.50	-4	3,530	-0.11%
2019/09/03	3	81.80	1	82.40	80.90	2	3,464	0.06%
2019/09/02	3	81.80	1	82.50	82.00	2	3,435	0.06%
2019/08/30	1	83.60	1	83.60	82.50	0	3,402	0.00%
2019/08/29	6	83.08	0	0.00	82.80	6	3,356	0.18%
2019/08/28	3	83.70	8	84.25	84.00	-5	3,290	-0.15%
2019/08/27	3	84.03	1	82.80	83.00	2	3,165	0.06%
2019/08/26	2	79.00	1	79.20	79.00	1	2,974	0.03%
2019/08/23	1	83.00	0	0.00	81.00	1	2,921	0.03%
2019/08/22	1	83.50	4	82.70	82.20	-3	2,873	-0.10%
2019/08/21	0	0.00	1	82.90	82.80	-1	2,828	-0.04%
2019/08/20	14	83.34	4	83.45	82.50	10	2,791	0.36%
2019/08/19	1	82.40	11	83.06	81.90	-10	2,666	-0.38%
2019/08/16	15	82.24	19	82.86	81.00	-4	2,600	-0.15%
2019/08/15	2	79.80	9	81.13	81.50	-7	2,487	-0.28%
2019/08/14	3	80.53	6.1	80.67	80.80	-3.1	2,360	-0.13%
2019/08/13	1	77.20	0	0.00	76.30	1	2,148	0.05%
2019/08/08	1	75.90	2	76.85	77.30	-1	2,088	-0.05%
2019/08/07	4	76.05	6	77.12	76.40	-2	2,055	-0.10%
2019/08/06	0	0.00	6	74.30	75.10	-6	1,980	-0.30%
2019/08/02	1	73.10	2	73.30	73.30	-1	1,957	-0.05%
2019/07/31	12	74.58	11	74.58	74.20	1	1,941	0.05%
2019/07/30	6	74.17	1	74.30	74.00	5	1,890	0.26%
2019/07/29	7	77.03	1	76.10	75.30	6	1,848	0.32%
2019/07/26	1	77.00	6	76.57	77.10	-5	1,759	-0.28%
2019/07/25	0	0.00	2	72.85	73.30	-2	1,565	-0.13%
2019/07/24	10	71.30	0	0.00	71.10	10	1,482	0.67%
2019/07/23	1	70.00	2	71.80	69.90	-1	1,466	-0.07%
2019/07/12	0	0.00	1	69.40	68.70	-1	1,829	-0.05%
2019/07/05	1	66.50	3	67.57	67.30	-2	1,877	-0.11%
2019/07/02	2	68.20	0	0.00	67.90	2	1,886	0.11%
2019/06/28	2	67.55	2	67.30	67.30	0	1,945	0.00%
2019/06/27	1	67.70	0	0.00	68.00	1	1,984	0.05%
2019/06/26	0	0.00	1	67.30	67.00	-1	1,994	-0.05%
2019/06/25	3	68.20	2	67.15	67.00	1	2,012	0.05%
2019/06/21	2	68.70	1	67.00	67.00	1	2,045	0.05%
2019/06/20	0	0.00	4	68.40	68.60	-4	2,046	-0.20%
2019/06/19	1	67.80	0	0.00	67.90	1	2,081	0.05%
2019/06/17	0	0.00	1	66.90	66.60	-1	2,133	-0.05%
2019/06/14	0	0.00	3	67.13	67.00	-3	2,242	-0.13%
2019/06/13	3	67.43	0	0.00	67.30	3	2,333	0.13%
2019/06/12	1	67.30	0	0.00	66.70	1	2,346	0.04%
2019/06/10	1	66.30	3	67.27	67.70	-2	2,367	-0.08%
2019/05/13	3	65.83	3	65.30	64.80	0	3,519	0.00%
2019/05/10	1	63.00	2	64.15	63.90	-1	3,494	-0.03%
2019/05/09	3	65.00	0	0.00	64.00	3	3,514	0.09%
2019/05/08	0	0.00	3	66.57	66.70	-3	3,481	-0.09%
2019/05/06	4	67.53	0	0.00	67.10	4	3,522	0.11%
2019/05/03	1	68.80	0	0.00	69.30	1	3,502	0.03%
2019/04/29	0	0.00	2	67.70	67.70	-2	3,503	-0.06%
2019/04/25	0	0.00	5	71.40	71.30	-5	3,459	-0.14%
2019/04/24	9	72.22	1	71.40	71.30	8	3,510	0.23%
2019/04/23	2	71.80	2	71.10	70.80	0	3,497	0.00%
2019/04/22	0	0.00	4	70.43	72.50	-4	3,430	-0.12%
2019/04/10	0	0.00	10	68.60	68.90	-10	3,469	-0.29%
2019/04/03	1	67.60	0	0.00	67.70	1	3,528	0.03%
2019/04/02	0	0.00	11	69.82	68.20	-11	3,545	-0.31%
2019/04/01	1	69.10	1	68.60	68.90	0	3,597	0.00%
2019/03/29	1	67.60	0	0.00	67.50	1	3,561	0.03%
2019/03/27	0	0.00	5	68.60	68.60	-5	3,630	-0.14%
2019/03/26	1	67.50	0	0.00	67.30	1	3,635	0.03%
2019/03/22	12	67.96	0	0.00	67.60	12	3,700	0.32%
2019/03/21	6	69.00	0	0.00	68.90	6	3,719	0.16%
2019/03/19	14	69.00	0	0.00	68.90	14	3,916	0.36%
2019/03/18	1	68.60	1	68.60	68.60	0	3,907	0.00%
2019/03/15	1	66.80	2	66.55	66.90	-1	3,908	-0.03%
2019/03/11	1	66.10	1	65.80	65.90	0	4,218	0.00%
2019/03/07	2	68.45	5	67.34	66.80	-3	4,273	-0.07%
2019/03/06	3	70.40	8	69.99	69.60	-5	4,231	-0.12%
2019/03/05	3	68.50	1	68.00	67.90	2	4,114	0.05%
2019/03/04	2	67.75	7	67.80	69.20	-5	4,093	-0.12%
2019/02/27	3	65.43	4	65.20	65.50	-1	4,055	-0.02%
2019/02/26	0	0.00	6	63.40	63.10	-6	4,043	-0.15%
2019/02/25	0	0.00	2	63.80	63.00	-2	4,274	-0.05%
2019/02/22	3	62.10	0	0.00	62.10	3	4,562	0.07%
2019/02/19	0	0.00	6	62.05	62.20	-6	4,699	-0.13%
2019/02/18	1	61.20	1	61.10	61.40	0	4,682	0.00%
2019/02/15	8	62.24	1	61.70	61.40	7	4,670	0.15%
2019/02/14	6	63.60	0	0.00	63.50	6	4,587	0.13%
2019/02/12	0	0.00	6	65.17	65.20	-6	4,536	-0.13%
2019/01/30	5	64.10	0	0.00	63.60	5	4,487	0.11%
2019/01/25	1	64.10	1	64.00	64.20	0	4,412	0.00%
2019/01/24	0	0.00	1	63.30	63.50	-1	4,391	-0.02%
2019/01/23	1	62.70	0	0.00	62.90	1	4,386	0.02%
2019/01/18	1	63.60	0	0.00	63.80	1	4,342	0.02%
2019/01/17	1	64.50	5	65.30	64.30	-4	4,313	-0.09%
2019/01/16	5	64.50	2	65.00	65.80	3	4,275	0.07%
2019/01/15	1	65.50	3	64.27	64.50	-2	4,208	-0.05%
2019/01/14	2	64.45	0	0.00	63.70	2	4,180	0.05%
2019/01/11	2	64.70	1	64.90	64.90	1	4,157	0.02%
2019/01/10	0	0.00	1	65.50	65.80	-1	4,135	-0.02%
2019/01/09	1	64.80	3	64.90	64.80	-2	4,120	-0.05%
2019/01/08	1	67.20	1	66.40	66.20	0	4,089	0.00%
2019/01/07	0	0.00	2	66.45	66.30	-2	4,018	-0.05%
2019/01/04	4	66.65	0	0.00	66.20	4	3,965	0.10%
2019/01/02	4	65.85	4	65.45	64.90	0	3,870	0.00%
2018/12/28	1	63.90	1	64.20	64.20	0	3,810	0.00%
2018/12/27	0	0.00	1	64.00	63.70	-1	3,803	-0.03%
2018/12/26	1	61.70	0	0.00	61.70	1	3,736	0.03%
2018/12/25	4	63.95	1	64.40	63.30	3	3,717	0.08%
2018/12/24	1	64.70	3	64.60	65.50	-2	3,668	-0.05%
2018/12/22	0	0.00	2	61.95	61.90	-2	3,554	-0.06%
2018/12/21	2	61.60	1	62.30	61.60	1	3,564	0.03%
2018/12/20	1	61.20	0	0.00	61.20	1	3,520	0.03%
2018/12/19	1	63.80	1	63.90	63.00	0	3,475	0.00%
2018/12/18	1	63.20	0	0.00	63.20	1	3,445	0.03%
2018/12/17	0	0.00	3	67.30	65.70	-3	3,398	-0.09%
2018/12/14	3	67.57	1	67.00	67.80	2	3,354	0.06%
2018/12/13	8	68.05	6	68.03	68.20	2	3,305	0.06%
2018/12/12	1	66.40	3	65.10	65.10	-2	3,106	-0.06%
2018/12/11	2	66.25	5	65.56	65.20	-3	3,059	-0.10%
2018/12/10	7	64.24	13	65.35	65.00	-6	2,973	-0.20%
2018/12/07	5	64.20	4	63.33	64.60	1	2,895	0.03%
2018/12/06	4	61.83	1	61.50	60.50	3	2,820	0.11%
2018/12/05	0	0.00	1	64.50	64.50	-1	2,756	-0.04%
2018/12/04	5	65.00	5	66.90	65.00	0	2,709	0.00%
2018/12/03	3	63.67	0	0.00	63.60	3	2,567	0.12%
2018/11/30	0	0.00	1	62.80	62.60	-1	2,493	-0.04%
2018/11/28	1	63.80	1	63.00	63.00	0	2,375	0.00%
2018/11/27	20	62.90	20	63.26	63.10	0	2,317	0.00%
2018/11/26	3	61.87	4	63.15	64.00	-1	2,242	-0.04%
2018/11/23	21	63.31	23	63.63	60.20	-2	2,078	-0.10%
2018/11/22	64	64.50	54	65.35	62.40	10	1,911	0.52%
2018/11/21	35	63.66	33	64.19	63.60	2	1,669	0.12%
2018/11/20	3	59.10	4	59.83	60.50	-1	1,347	-0.07%
2018/11/19	0	0.00	1	55.30	55.00	-1	1,193	-0.08%
2018/11/14	1	52.20	1	52.20	52.20	0	1,199	0.00%
2018/11/13	1	52.00	1	53.40	53.10	0	1,237	0.00%
2018/11/12	1	54.20	1	53.90	53.90	0	1,269	0.00%
2018/11/09	1	52.70	1	52.60	52.90	0	1,273	0.00%
2018/11/08	0	0.00	1	51.60	51.40	-1	1,280	-0.08%
2018/11/07	0	0.00	1	50.70	50.70	-1	1,327	-0.08%
2018/11/02	0	0.00	1	50.60	51.00	-1	1,490	-0.07%
2018/10/31	0	0.00	1	49.15	49.30	-1	1,488	-0.07%
2018/10/30	1	46.30	1	47.00	47.80	0	1,485	0.00%
2018/10/29	1	48.55	1	49.05	47.50	0	1,482	0.00%
2018/10/26	1	48.25	2	48.60	48.75	-1	1,475	-0.07%
2018/10/25	3	48.87	3	49.20	48.65	0	1,477	0.00%
2018/10/24	0	0.00	4	50.11	49.70	-4	1,477	-0.27%
2018/10/23	1	49.10	1	49.85	49.00	0	1,475	0.00%
2018/10/22	2	49.05	2	49.43	49.05	0	1,482	0.00%
2018/10/19	0	0.00	1	47.90	49.90	-1	1,472	-0.07%
2018/10/18	0	0.00	1	46.90	47.20	-1	1,451	-0.07%
2018/10/17	0	0.00	1	46.50	46.20	-1	1,456	-0.07%
2018/10/16	2	45.48	2	46.03	45.85	0	1,455	0.00%
2018/10/15	0	0.00	2	45.43	45.40	-2	1,428	-0.14%
2018/10/09	1	46.55	1	47.05	47.50	0	1,389	0.00%
2018/10/08	1	47.55	2	47.88	47.50	-1	1,398	-0.07%
2018/10/05	1	48.90	0	0.00	48.50	1	1,400	0.07%
2018/10/04	2	49.35	2	49.40	49.40	0	1,377	0.00%
2018/10/03	2	49.60	1	49.75	49.50	1	1,377	0.07%
2018/09/28	4	50.53	6	50.92	50.00	-2	1,394	-0.14%
2018/09/27	0	0.00	2	49.95	50.00	-2	1,397	-0.14%
2018/09/26	7	50.01	2	50.40	49.85	5	1,402	0.36%
2018/09/25	4	50.85	1	51.40	50.70	3	1,390	0.22%
2018/09/21	2	51.00	4	51.03	51.60	-2	1,380	-0.14%
2018/09/20	1	50.00	2	50.45	50.30	-1	1,373	-0.07%
2018/09/19	3	50.73	0	0.00	50.50	3	1,362	0.22%
2018/09/18	1	51.80	1	51.50	51.40	0	1,342	0.00%
2018/09/14	1	51.30	1	52.10	52.00	0	1,336	0.00%
2018/09/12	6	51.73	7	52.39	51.70	-1	1,323	-0.08%
2018/09/11	8	49.46	0	0.00	49.40	8	1,287	0.62%
2018/09/10	2	49.45	0	0.00	49.00	2	1,295	0.15%
2018/09/07	1	50.50	1	50.70	50.90	0	1,296	0.00%
2018/09/06	3	52.03	0	0.00	51.80	3	1,291	0.23%
2018/09/05	0	0.00	2	53.45	52.80	-2	1,294	-0.15%
2018/09/04	0	0.00	1	51.60	52.00	-1	1,294	-0.08%
2018/09/03	4	52.53	1	52.40	52.30	3	1,291	0.23%
2018/08/30	1	54.50	4	54.40	54.50	-3	1,356	-0.22%
2018/08/24	19	53.48	1	53.60	53.50	18	1,539	1.17%
2018/08/23	1	54.20	2	54.65	54.90	-1	1,555	-0.06%
2018/08/22	0	0.00	2	53.80	53.80	-2	1,565	-0.13%
2018/08/20	1	53.60	5	54.12	54.20	-4	1,567	-0.26%
2018/08/17	6	52.33	5	52.10	52.10	1	1,572	0.06%
2018/08/16	28	52.59	4	52.55	52.20	24	1,542	1.56%
2018/08/15	8	53.55	4	53.68	54.00	4	1,520	0.26%
2018/08/14	5	54.32	2	54.20	54.20	3	1,494	0.20%
2018/08/13	5	57.10	2	56.50	56.30	3	1,441	0.21%
2018/08/10	3	62.60	0	0.00	62.50	3	1,353	0.22%
2018/08/03	0	0.00	1	68.00	68.10	-1	1,392	-0.07%
2018/07/20	0	0.00	1	67.90	68.20	-1	1,489	-0.07%
2018/07/19	0	0.00	1	67.10	67.10	-1	1,486	-0.07%
2018/07/16	2	67.40	3	68.13	68.20	-1	1,483	-0.07%
2018/07/13	1	67.10	2	67.50	67.50	-1	1,468	-0.07%
2018/07/10	1	65.00	1	64.90	65.00	0	1,460	0.00%
2018/07/09	3	64.00	2	64.40	64.60	1	1,465	0.07%
2018/07/06	1	64.50	1	65.50	66.00	0	1,435	0.00%
2018/07/05	0	0.00	1	66.30	64.80	-1	1,421	-0.07%
2018/07/03	1	70.80	0	0.00	70.70	1	1,439	0.07%
2018/07/02	3	71.00	0	0.00	70.80	3	1,431	0.21%
2018/06/28	1	70.20	1	69.50	69.50	0	1,432	0.00%
2018/06/27	1	70.30	1	69.80	69.80	0	1,431	0.00%
2018/06/25	1	70.50	0	0.00	70.20	1	1,433	0.07%
2018/06/22	2	69.50	0	0.00	69.60	2	1,435	0.14%
2018/06/21	2	69.95	0	0.00	70.00	2	1,436	0.14%
2018/06/14	2	71.40	0	0.00	71.30	2	1,413	0.14%
2018/06/13	1	72.60	6	73.10	72.60	-5	1,408	-0.35%
2018/06/08	1	74.80	1	73.90	73.70	0	1,441	0.00%
2018/06/06	0	0.00	1	73.90	73.70	-1	1,404	-0.07%
2018/06/05	6	75.68	1	74.00	73.90	5	1,375	0.36%
2018/06/01	0	0.00	1	70.20	70.20	-1	1,232	-0.08%
2018/05/31	2	70.30	2	69.80	69.20	0	1,212	0.00%
2018/05/29	1	71.30	0	0.00	70.60	1	1,175	0.09%
2018/05/28	0	0.00	1	72.30	72.70	-1	1,165	-0.09%
2018/05/25	1	71.70	1	71.60	71.60	0	1,141	0.00%
2018/05/23	2	69.80	2	70.40	70.00	0	1,093	0.00%
2018/05/22	1	69.70	0	0.00	69.80	1	1,085	0.09%
2018/05/15	2	70.20	0	0.00	69.90	2	1,058	0.19%
2018/05/08	1	74.10	0	0.00	74.10	1	970	0.10%
2018/05/04	1	78.40	0	0.00	78.20	1	936	0.11%
2018/05/03	1	78.60	0	0.00	78.70	1	942	0.11%
2018/04/25	0	80.10	0	0.00	80.30	0	993	0.00%
2018/04/24	0	0.00	2	80.30	80.90	-2	1,004	-0.20%
2018/04/12	1	81.40	0	0.00	81.60	1	1,152	0.09%
2018/04/11	0.1	82.00	0	0.00	82.00	0.1	1,215	0.00%
2018/04/10	1	81.80	1	82.40	82.00	0	1,340	0.00%
2018/04/09	0	0.00	2	84.00	83.10	-2	1,345	-0.15%
2018/03/30	0	0.00	10	80.00	80.00	-10	1,331	-0.75%
2018/03/28	0	0.00	1	79.80	79.90	-1	1,358	-0.07%
2018/03/27	1	79.50	0	0.00	79.40	1	1,366	0.07%
2018/03/23	1	79.00	1	79.90	79.90	0	1,467	0.00%
2018/03/19	1	81.10	0	0.00	81.10	1	1,602	0.06%
2018/03/16	1	80.50	0	0.00	80.50	1	1,599	0.06%
2018/03/13	0	0.00	1	82.80	81.70	-1	1,544	-0.06%
2018/03/12	0	0.00	2	83.60	84.00	-2	1,514	-0.13%
2018/03/07	0	0.00	1	81.90	81.70	-1	1,507	-0.07%
2018/03/06	2	81.70	0	0.00	81.60	2	1,518	0.13%
2018/03/02	1	82.30	0	0.00	82.20	1	1,538	0.06%
2018/02/09	4	80.15	8	81.90	82.50	-4	1,536	-0.26%
2018/02/06	1	82.00	1	81.10	81.40	0	1,513	0.00%
2018/01/26	2	83.80	0	0.00	83.70	2	1,628	0.12%
2018/01/25	5	83.10	0	0.00	83.50	5	1,628	0.31%
2018/01/23	0	0.00	1	83.00	83.00	-1	1,632	-0.06%
2018/01/19	2	84.25	0	0.00	84.10	2	1,643	0.12%
2018/01/18	1	83.40	1	83.80	83.50	0	1,659	0.00%
2018/01/17	0	0.00	1	83.10	83.20	-1	1,670	-0.06%
2018/01/15	0	0.00	2	83.60	84.10	-2	1,640	-0.12%
2018/01/12	2	85.50	0	0.00	84.50	2	1,646	0.12%
2018/01/11	1	84.10	0	0.00	84.30	1	1,647	0.06%
2018/01/10	1	84.40	0	0.00	84.50	1	1,673	0.06%
2018/01/09	2	86.60	1	85.40	85.10	1	1,671	0.06%
2018/01/08	6	86.62	3	88.50	86.00	3	1,726	0.17%
2018/01/05	1	89.30	0	0.00	87.70	1	1,715	0.06%
2018/01/04	1	85.40	5	88.05	89.00	-4	1,656	-0.24%