兆利 (3548)-國泰-板橋券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
212.0
漲跌
--
漲幅
0.00%
成交量
2,019張
產業
上櫃電子零組件類股
262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

兆利 (3548)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5.1	213.51	4	213.50	212.00	1.1	8,509	0.01%
2024/05/09	18.5	218.47	15	215.97	212.00	3.4	8,820	0.04%
2024/05/08	23.4	219.82	28.2	219.70	218.00	-4.8	9,034	-0.05%
2024/05/07	37.5	207.52	38.1	208.19	212.50	-0.6	9,106	-0.01%
2024/05/06	11	212.17	10.8	211.18	209.50	0.2	9,116	0.00%
2024/05/03	18.9	217.54	13	217.73	213.50	5.9	9,174	0.06%
2024/05/02	10	218.74	7	218.43	219.50	3	9,381	0.03%
2024/04/30	13.3	222.12	13	222.92	222.50	0.3	9,466	0.00%
2024/04/29	9.2	218.52	7	219.79	218.00	2.2	9,458	0.02%
2024/04/26	24.1	216.82	24	217.79	214.50	0.1	9,576	0.00%
2024/04/25	32.3	212.99	21	213.31	215.00	11.3	9,653	0.12%
2024/04/24	18	229.39	17	228.18	228.50	1	9,676	0.01%
2024/04/23	10	222.75	10	224.40	219.50	0	9,710	0.00%
2024/04/22	51.9	223.14	50	223.30	218.50	1.9	9,816	0.02%
2024/04/19	19.7	245.01	17	240.02	234.50	2.6	9,831	0.03%
2024/04/18	15.1	250.02	14	254.17	250.00	1	9,956	0.01%
2024/04/17	12.1	247.53	6	246.33	246.00	6.1	10,145	0.06%
2024/04/16	11.6	242.89	6	241.25	239.00	5.6	10,290	0.05%
2024/04/15	12.2	263.72	7	261.72	258.00	5.2	10,401	0.05%
2024/04/12	14	274.54	12	274.92	276.00	2	10,439	0.02%
2024/04/11	28.1	273.41	24	272.29	270.50	4.1	10,477	0.04%
2024/04/10	34.5	274.63	40.1	275.55	274.00	-5.6	10,525	-0.05%
2024/04/09	32.1	265.98	29	267.89	269.00	3	10,509	0.03%
2024/04/08	41.2	282.99	39.2	283.79	277.50	2	10,490	0.02%
2024/04/03	36.2	271.69	49.3	268.52	277.00	-13.2	10,490	-0.13%
2024/04/02	46.8	271.19	21	267.88	263.00	25.7	10,497	0.25%
2024/04/01	74.5	291.74	65.2	290.78	287.00	9.4	10,496	0.09%
2024/03/29	38	277.78	53.9	279.70	286.50	-15.9	10,351	-0.15%
2024/03/28	34	258.96	39.1	260.63	260.50	-5.1	10,196	-0.05%
2024/03/27	45.1	252.54	26	252.25	252.00	19.1	10,139	0.19%
2024/03/26	28.5	248.94	44.5	248.56	251.00	-16	10,149	-0.16%
2024/03/25	26.5	255.40	20.3	257.03	254.50	6.2	10,310	0.06%
2024/03/22	46	265.97	56	264.88	262.00	-10	10,396	-0.10%
2024/03/21	33.1	274.30	25.2	272.53	272.50	7.9	10,421	0.08%
2024/03/20	33.5	277.76	34.2	275.43	272.00	-0.6	10,374	-0.01%
2024/03/19	38	288.32	39	288.18	282.00	-1	10,312	-0.01%
2024/03/18	38.2	283.78	58.1	285.07	287.00	-19.9	10,252	-0.19%
2024/03/15	51.4	281.92	59	284.28	282.50	-7.6	10,155	-0.07%
2024/03/14	58.1	279.98	46	276.78	271.00	12.1	9,968	0.12%
2024/03/13	62.8	290.48	57.2	288.40	287.50	5.6	9,824	0.06%
2024/03/12	72.2	291.16	69	290.84	288.00	3.2	9,656	0.03%
2024/03/11	47.3	272.23	51.3	277.10	286.00	-4.1	9,464	-0.04%
2024/03/08	125.8	286.76	114.5	281.32	260.00	11.3	9,262	0.12%	大買/大賣/
2024/03/07	51.2	278.68	109	280.40	287.50	-57.8	8,784	-0.66%	大賣/
2024/03/06	41.1	260.94	16.1	259.91	261.50	25	8,526	0.29%
2024/03/05	54	262.19	49.1	261.94	261.00	4.9	8,602	0.06%
2024/03/04	72.1	271.06	72.4	273.83	257.50	-0.3	8,689	0.00%
2024/03/01	80.8	259.63	79.4	260.55	262.50	1.4	8,655	0.02%
2024/02/29	33.7	247.87	58.2	248.06	250.00	-24.5	8,589	-0.29%
2024/02/27	31.5	238.29	34	239.82	239.50	-2.5	8,729	-0.03%
2024/02/26	14.1	236.43	13.2	236.15	235.00	0.9	8,811	0.01%
2024/02/23	19.3	237.85	27.2	239.16	236.00	-7.9	8,915	-0.09%
2024/02/22	70.4	251.83	43.3	246.18	240.50	27.1	9,081	0.30%
2024/02/21	46.2	247.53	45.6	246.78	252.50	0.6	9,136	0.01%
2024/02/20	51	241.18	57.2	240.08	236.50	-6.2	9,228	-0.07%
2024/02/19	71.9	243.28	49.5	240.45	235.00	22.4	9,327	0.24%
2024/02/16	32.7	258.31	23.2	257.99	257.00	9.5	9,405	0.10%
2024/02/15	90.4	269.05	82.1	266.82	265.50	8.3	9,548	0.09%
2024/02/05	134.5	252.64	140.6	253.82	266.50	-6.1	9,398	-0.06%	大買/大賣/
2024/02/02	58.2	243.27	83.4	243.41	242.50	-25.2	9,360	-0.27%
2024/02/01	87.6	236.67	72.6	236.69	231.00	14.9	9,311	0.16%
2024/01/31	53.2	225.52	61.9	227.67	233.50	-8.7	9,176	-0.09%
2024/01/30	34.3	214.36	43	215.67	217.00	-8.7	9,213	-0.09%
2024/01/29	15.1	206.58	10.1	208.98	207.50	5.1	9,204	0.05%
2024/01/26	50.1	210.28	48	207.89	203.50	2.1	9,259	0.02%
2024/01/25	73.1	216.22	73.3	215.46	211.50	-0.2	9,458	0.00%
2024/01/24	34.1	204.85	44	207.65	208.00	-9.9	9,435	-0.10%
2024/01/23	9	196.50	14.2	196.94	195.50	-5.2	9,555	-0.05%
2024/01/22	19.3	194.77	14.4	195.65	195.00	4.9	9,543	0.05%
2024/01/19	34.1	208.57	27	206.52	202.00	7	9,453	0.07%
2024/01/18	29.1	212.65	31.8	211.24	211.00	-2.7	9,369	-0.03%
2024/01/17	14.7	219.04	11.1	219.10	218.50	3.6	9,333	0.04%
2024/01/16	38.1	217.29	52.7	218.53	219.00	-14.6	9,396	-0.16%
2024/01/15	31.7	215.36	22.1	214.22	213.00	9.6	9,350	0.10%
2024/01/12	47.8	214.80	42.2	216.59	217.00	5.6	9,344	0.06%
2024/01/11	49.6	208.80	51.3	209.89	212.50	-1.6	9,293	-0.02%
2024/01/10	36.3	195.90	45.3	197.33	198.50	-9	9,377	-0.10%
2024/01/09	43.3	182.03	45.2	183.23	185.00	-1.9	9,299	-0.02%
2024/01/08	36.1	195.89	31.2	193.43	191.00	4.9	9,216	0.05%
2024/01/05	15	192.57	20.6	192.16	192.00	-5.6	9,264	-0.06%
2024/01/04	23.2	193.54	29.1	192.94	189.50	-5.8	9,224	-0.06%
2024/01/03	25	191.14	21	189.00	187.50	4	9,197	0.04%
2024/01/02	25	185.28	27.2	186.96	190.00	-2.2	9,164	-0.02%
2023/12/29	33.3	192.59	16	191.91	189.50	17.3	9,163	0.19%
2023/12/28	43.1	210.04	47	210.55	207.50	-3.9	9,082	-0.04%
2023/12/27	36.7	208.64	49.2	204.86	206.50	-12.4	9,110	-0.14%
2023/12/26	34.4	201.27	36.5	201.62	202.50	-2.1	9,111	-0.02%
2023/12/25	27	197.45	21.2	196.45	195.50	5.8	9,222	0.06%
2023/12/22	26.2	204.12	22.4	204.30	202.00	3.9	9,306	0.04%
2023/12/21	30.5	209.63	38.2	207.02	203.00	-7.7	9,416	-0.08%
2023/12/20	66.5	214.96	48.6	213.86	211.50	17.9	9,545	0.19%
2023/12/19	49.5	205.87	66.1	205.90	215.00	-16.6	9,471	-0.18%
2023/12/18	38.2	199.01	28	199.04	195.50	10.2	9,334	0.11%
2023/12/15	12	193.83	3.2	195.94	193.00	8.9	9,260	0.10%
2023/12/14	5	197.09	6.3	193.92	199.00	-1.3	9,266	-0.01%
2023/12/13	21.8	202.54	2.4	207.57	199.50	19.5	9,259	0.21%
2023/12/12	2.2	224.84	0.3	225.48	221.50	1.9	9,198	0.02%
2023/12/11	1	225.02	0.5	226.74	222.00	0.5	9,222	0.01%
2023/12/08	4.8	227.01	0.2	227.59	225.50	4.5	9,293	0.05%
2023/12/07	0.6	234.61	1.5	235.61	231.00	-1	9,290	-0.01%
2023/12/06	0.2	234.67	0.4	232.73	232.50	-0.2	9,318	0.00%
2023/12/05	2.4	233.40	2.4	230.03	235.00	0	9,347	0.00%
2023/12/04	8.4	230.20	4.5	226.10	231.00	3.9	9,559	0.04%
2023/12/01	20.2	241.53	23.6	242.34	243.00	-3.4	9,910	-0.03%
2023/11/30	158.6	246.61	148.5	245.78	241.50	10.1	9,936	0.10%	大買/大賣/
2023/11/29	64.6	246.33	47.3	246.57	247.50	17.2	9,989	0.17%
2023/11/28	70.1	236.21	64.5	238.29	245.00	5.6	9,920	0.06%
2023/11/27	39.1	224.96	37.7	225.43	223.00	1.4	9,783	0.01%
2023/11/24	60.6	221.39	79.6	221.19	225.00	-19	9,696	-0.20%
2023/11/22	41.1	213.01	50.7	213.92	214.00	-9.7	9,454	-0.10%
2023/11/21	40.1	217.30	34	216.31	211.50	6.2	9,348	0.07%
2023/11/20	44	207.61	49.5	208.09	218.50	-5.6	9,140	-0.06%
2023/11/17	54.5	197.02	54	198.10	199.00	0.4	8,938	0.00%
2023/11/16	46.6	190.67	60.4	194.89	198.00	-13.9	8,753	-0.16%
2023/11/15	52.7	194.07	31.7	190.72	189.00	21	8,541	0.25%
2023/11/14	48.2	190.88	48	190.73	194.50	0.3	8,432	0.00%
2023/11/13	38.8	180.84	49.7	182.39	183.00	-10.9	8,315	-0.13%
2023/11/10	48.7	181.90	55.8	182.18	179.00	-7.2	8,248	-0.09%
2023/11/09	34	180.04	35.1	181.08	177.50	-1.1	7,945	-0.01%
2023/11/08	41.4	174.87	40.7	176.95	177.50	0.7	7,710	0.01%
2023/11/07	74.7	175.95	76.1	175.87	180.00	-1.4	7,528	-0.02%
2023/11/06	11.3	160.87	36.1	169.18	173.50	-24.8	7,234	-0.34%
2023/11/03	38.1	159.23	30.7	159.58	158.00	7.4	7,132	0.10%
2023/11/02	56.3	156.70	96.8	156.73	160.50	-40.5	7,001	-0.58%
2023/11/01	57.3	146.64	62.5	148.42	151.00	-5.2	6,700	-0.08%
2023/10/31	45.4	148.56	56.8	150.09	148.50	-11.5	6,464	-0.18%
2023/10/30	20	140.25	23.2	141.21	140.50	-3.1	6,224	-0.05%
2023/10/27	36.5	144.73	22.1	140.41	139.50	14.4	6,176	0.23%
2023/10/26	13	147.62	16	148.57	146.00	-3	6,096	-0.05%
2023/10/25	19.1	150.69	14.9	151.19	151.50	4.2	6,047	0.07%
2023/10/24	39.6	146.87	35.9	148.91	152.00	3.7	5,977	0.06%
2023/10/23	26.1	145.80	23.3	145.98	145.50	2.8	5,831	0.05%
2023/10/20	22.4	140.45	26.2	141.60	141.50	-3.9	5,737	-0.07%
2023/10/19	52.6	145.53	33	144.22	142.00	19.7	5,671	0.35%
2023/10/18	75.7	151.82	58	150.61	147.50	17.7	5,533	0.32%
2023/10/17	14	145.64	29.1	150.14	152.50	-15.1	5,209	-0.29%
2023/10/16	14.1	138.03	12.4	138.73	139.00	1.7	5,086	0.03%
2023/10/13	19.4	136.73	24.1	136.93	136.00	-4.8	5,005	-0.10%
2023/10/12	27.2	136.80	27.5	137.54	138.50	-0.2	4,867	0.00%
2023/10/11	25.4	136.19	19.4	135.47	133.00	6	4,802	0.12%
2023/10/06	13.3	139.86	11.5	140.05	140.00	1.9	4,701	0.04%
2023/10/05	26.3	142.31	25	141.63	140.00	1.3	4,625	0.03%
2023/10/04	17.2	143.20	12.8	142.34	144.00	4.4	4,496	0.10%
2023/10/03	32.1	145.88	30.1	146.24	148.00	1.9	4,396	0.04%
2023/10/02	19.7	139.27	21.8	142.05	146.00	-2.1	4,202	-0.05%
2023/09/28	26.1	134.14	21.9	134.42	133.00	4.2	4,027	0.10%
2023/09/27	28.7	133.24	41.2	133.14	137.50	-12.6	3,837	-0.33%
2023/09/26	41.7	134.27	37	133.92	127.50	4.6	3,661	0.13%
2023/09/25	48.6	133.75	39.7	133.51	137.00	9	3,471	0.26%
2023/09/22	33.1	129.53	38.2	130.46	133.50	-5.1	3,238	-0.16%
2023/09/21	1	121.01	3.4	123.45	127.50	-2.4	3,052	-0.08%
2023/09/20	2.2	133.77	3.5	131.30	125.00	-1.3	3,007	-0.04%
2023/09/19	2	139.47	1.1	138.52	137.50	0.9	2,970	0.03%
2023/09/18	2.3	140.38	1.1	140.49	138.00	1.3	2,952	0.04%
2023/09/15	2.1	142.18	9.1	141.97	141.00	-7	2,928	-0.24%
2023/09/14	6.2	135.38	4.1	132.71	138.00	2	2,905	0.07%
2023/09/13	1.1	124.49	5.3	128.08	131.50	-4.2	2,872	-0.15%
2023/09/12	1.3	121.60	1.1	120.83	120.00	0.2	2,811	0.01%
2023/09/11	1	120.41	2.1	119.10	121.50	-1.1	2,826	-0.04%
2023/09/08	6.3	120.24	0.8	120.02	118.50	5.5	2,837	0.19%
2023/09/07	62.9	123.18	63.3	123.65	123.50	-0.4	2,797	-0.01%
2023/09/06	106.3	121.91	108.1	122.80	122.50	-1.8	2,573	-0.07%	大買/大賣/
2023/09/05	3.1	110.65	12.2	115.70	118.00	-9.1	2,178	-0.42%
2023/09/04	35.2	105.11	23.4	104.89	107.50	11.9	2,067	0.57%
2023/09/01	12.1	97.87	21.1	100.19	104.00	-9.1	1,843	-0.49%
2023/08/31	30.3	95.14	32.6	94.92	94.80	-2.3	1,661	-0.14%
2023/08/30	4.1	88.32	5.5	89.50	91.00	-1.4	1,537	-0.09%
2023/08/29	3	86.53	1	85.65	86.00	2	1,463	0.14%
2023/08/28	16.4	90.36	15	88.92	86.20	1.4	1,421	0.10%
2023/08/25	1.1	89.62	2.7	89.35	90.20	-1.7	1,263	-0.13%
2023/08/24	1	87.40	17	87.05	87.60	-16	1,222	-1.31%
2023/08/23	8	87.75	1	87.80	87.30	7	1,187	0.59%
2023/08/22	8	90.29	6	89.03	87.30	2	1,162	0.17%
2023/08/21	5	89.56	3.3	89.23	90.10	1.7	1,120	0.15%
2023/08/18	50	91.94	48	90.78	90.00	2	1,098	0.18%
2023/08/17	29.4	89.54	20	88.38	90.00	9.4	968	0.97%
2023/08/16	36	82.93	62.1	85.39	87.30	-26.1	822	-3.17%
2023/08/15	0	0.00	5.1	79.33	79.40	-5.1	733	-0.70%
2023/08/14	1	76.00	2	77.50	77.40	-1	732	-0.14%
2023/08/11	3	79.59	10	77.33	78.20	-7	742	-0.94%
2023/08/10	4.2	78.00	6.2	78.28	78.50	-2	763	-0.26%
2023/08/09	6	77.95	13.2	78.27	78.30	-7.2	831	-0.86%
2023/08/08	6	71.90	0	0.00	72.30	6	854	0.70%
2023/08/07	0	0.00	0	71.00	71.30	0	882	0.00%
2023/08/02	2	65.70	0	0.00	67.40	2	896	0.22%
2023/08/01	0	0.00	2	69.10	68.80	-2	906	-0.22%
2023/07/31	2	68.80	0	0.00	68.60	2	911	0.22%
2023/07/28	1	69.70	0	0.00	69.80	1	909	0.11%
2023/07/27	0	0.00	4	68.88	70.10	-4	909	-0.44%
2023/07/25	1	68.70	0	0.00	68.90	1	915	0.11%
2023/07/24	25	69.32	1	72.20	67.80	24	924	2.59%
2023/07/20	0	75.30	0	0.00	74.70	0	922	0.00%
2023/07/18	3	75.17	0	0.00	75.00	3	989	0.30%
2023/07/17	1.2	75.76	1	76.00	76.20	0.2	989	0.02%
2023/07/14	14	76.49	0	0.00	76.50	14	990	1.42%
2023/07/13	0	77.40	0	77.07	77.30	0	988	0.00%
2023/07/12	0	77.60	0	0.00	77.60	0	990	0.00%
2023/07/11	0	0.00	1	78.20	78.40	-1	988	-0.10%
2023/07/10	1	78.00	2	77.15	78.00	-1	982	-0.10%
2023/07/07	1	73.50	0	0.00	75.10	1	970	0.10%
2023/07/06	0.1	75.10	0	0.00	74.90	0.1	966	0.01%
2023/07/05	0	0.00	0.1	76.50	76.00	-0.1	961	-0.01%
2023/07/03	0	0.00	1	76.10	76.20	-1	956	-0.10%
2023/06/30	1	75.50	1	75.80	75.40	0	950	0.00%
2023/06/29	1	76.10	0	0.00	76.60	1	944	0.11%
2023/06/27	1	75.30	0	0.00	74.90	1	937	0.11%
2023/06/26	2	75.95	28	76.08	76.20	-26	934	-2.78%
2023/06/21	0	0.00	76	77.96	77.00	-76	934	-8.14%
2023/06/20	2.1	76.79	0	0.00	77.50	2.1	929	0.23%
2023/06/19	0	0.00	20	79.53	79.20	-20	923	-2.17%
2023/06/16	1	79.80	2	80.45	79.60	-1	914	-0.11%
2023/06/15	16	78.10	19	78.94	80.30	-3	893	-0.34%
2023/06/14	1	77.80	8.2	77.80	78.90	-7.2	850	-0.84%
2023/06/12	2	74.80	2.1	74.74	74.40	-0.1	798	-0.01%
2023/06/09	1	74.00	0	0.00	74.10	1	792	0.13%
2023/06/08	1.1	75.86	1	74.70	73.50	0.1	788	0.01%
2023/06/06	1	72.00	5	71.98	71.60	-4	769	-0.52%
2023/06/05	20.1	72.80	2	72.95	72.80	18.1	771	2.35%
2023/06/02	29	73.30	1	72.60	72.20	28	771	3.63%
2023/06/01	24	73.86	0	0.00	73.50	24	771	3.11%
2023/05/31	0	73.40	2	73.80	73.20	-2	775	-0.26%
2023/05/26	1	72.10	0	73.50	72.00	1	790	0.13%
2023/05/25	0	0.00	0	73.80	74.10	0	791	0.00%
2023/05/24	14	73.36	5	73.86	74.00	9	787	1.14%
2023/05/22	1	73.40	2	73.00	72.70	-1	826	-0.12%
2023/05/19	1	72.00	1	72.40	71.90	0	830	0.00%
2023/05/18	1	73.30	2	73.40	73.00	-1	813	-0.12%
2023/05/16	54	73.90	2	73.10	72.90	52	778	6.68%
2023/05/15	12	75.83	9	74.68	73.50	3	741	0.40%
2023/05/12	6.2	73.34	22.2	74.04	76.70	-16	657	-2.43%
2023/05/11	12.1	72.49	16	72.79	69.80	-3.9	592	-0.66%
2023/05/10	6	72.67	0.1	73.00	71.50	5.9	578	1.03%
2023/05/08	1	71.00	3	70.53	71.20	-2	620	-0.32%
2023/05/03	3	69.17	2	68.95	68.90	1	612	0.16%
2023/05/02	3	69.77	0	0.00	69.20	3	612	0.49%
2023/04/28	0	71.70	1	72.20	70.90	-1	602	-0.17%
2023/04/27	1	68.60	0.1	71.37	71.90	0.9	595	0.16%
2023/04/26	0	0.00	1	70.00	69.70	-1	580	-0.17%
2023/04/25	1.1	72.73	0	71.10	69.40	1	572	0.18%
2023/04/24	2	70.40	4	72.25	72.20	-2	546	-0.37%
2023/04/21	0	70.00	36	69.54	69.40	-36	504	-7.13%
2023/04/19	0	69.00	2	69.00	69.00	-2	466	-0.42%
2023/04/18	1	68.90	1	69.30	68.60	0	462	0.00%
2023/04/17	0	0.00	2.4	69.00	68.70	-2.4	463	-0.52%
2023/04/14	2	67.60	0	67.70	67.50	2	457	0.44%
2023/04/13	0	67.90	0	68.50	67.30	0	456	0.00%
2023/04/12	0	68.75	1	69.00	68.40	-1	458	-0.21%
2023/04/11	1	67.40	0	0.00	67.60	1	453	0.22%
2023/04/10	0.2	67.00	0	0.00	66.50	0.2	458	0.04%
2023/04/07	0	66.60	0	0.00	66.20	0	456	0.00%
2023/04/06	0	66.50	0	0.00	65.90	0	456	0.00%
2023/03/31	0	67.10	0	0.00	67.10	0	452	0.00%
2023/03/30	0	66.80	0	66.80	66.50	0	450	0.00%
2023/03/28	0	68.00	0	0.00	66.70	0	451	0.00%
2023/03/27	0	0.00	0	67.70	67.80	0	450	0.00%
2023/03/23	2	66.35	1	66.20	66.40	1	442	0.23%
2023/03/22	0.1	66.20	11	65.60	66.30	-10.9	441	-2.47%
2023/03/21	0.1	64.70	12	64.80	65.00	-11.9	437	-2.72%
2023/03/17	0	0.00	3	64.00	64.10	-3	436	-0.69%
2023/03/16	0	0.00	1	63.60	63.20	-1	437	-0.23%
2023/03/15	6	65.28	5	65.21	65.00	1	436	0.22%
2023/03/13	1	65.40	0	0.00	65.00	1	435	0.23%
2023/03/10	4	66.60	50	66.19	65.80	-46	431	-10.66%
2023/03/09	0	69.80	0	0.00	67.80	0	426	0.00%
2023/03/08	8	67.74	0	0.00	67.90	8	424	1.89%
2023/03/07	5	69.40	22	69.27	69.20	-17	413	-4.11%
2023/03/06	12	69.61	4	70.05	69.50	8	410	1.95%
2023/03/03	4	69.80	0	0.00	69.40	4	404	0.99%
2023/03/02	13	69.70	1	69.80	69.20	12	396	3.02%
2023/03/01	1	69.50	3	69.73	69.50	-2	391	-0.51%
2023/02/24	10	68.16	1	68.20	67.70	9	377	2.38%
2023/02/23	13	68.79	0	0.00	68.60	13	372	3.49%
2023/02/22	0	0.00	1	68.20	68.50	-1	367	-0.27%
2023/02/21	8	68.14	43	68.92	67.90	-35	360	-9.69%
2023/02/20	31	69.45	3	71.16	69.70	28	343	8.15%
2023/02/17	62	66.21	20	66.82	67.80	42	307	13.66%
2023/02/10	2	66.65	4	67.15	65.50	-2	275	-0.73%
2023/02/09	54	67.37	1	67.70	66.90	53	269	19.68%
2023/02/08	1	66.89	0	0.00	66.50	1	260	0.39%
2023/02/07	3	68.23	2	68.00	64.50	1	243	0.41%
2023/02/06	0	67.10	0	0.00	66.80	0	210	0.00%
2023/02/03	0	0.00	4	64.40	64.10	-4	181	-2.21%
2023/02/01	0	64.95	2	63.90	64.50	-2	176	-1.13%
2023/01/31	1	62.30	0	0.00	62.60	1	167	0.60%
2023/01/30	1	61.50	0	0.00	62.30	1	166	0.60%
2023/01/11	0	62.30	1	62.00	62.10	-1	165	-0.60%
2023/01/10	0	61.40	0	0.00	61.50	0	162	0.00%
2023/01/05	0	0.00	1	62.50	61.80	-1	167	-0.60%
2022/12/30	0	61.80	0	0.00	60.60	0	161	0.00%
2022/12/29	0	0.00	4	60.00	60.00	-4	158	-2.53%
2022/12/28	5	60.28	2	60.80	58.80	3	156	1.92%
2022/12/27	1	58.00	0	0.00	58.10	1	149	0.67%
2022/12/23	0	0.00	5	56.50	56.80	-5	149	-3.34%
2022/12/15	5	59.80	0	0.00	60.00	5	155	3.22%
2022/12/13	0	60.50	0	0.00	59.40	0	159	0.02%
2022/12/09	0	59.90	0	0.00	59.10	0	162	0.02%
2022/12/05	0	63.50	0	0.00	63.20	0	155	0.02%
2022/11/25	0	0.00	3	61.30	60.60	-3	162	-1.84%
2022/11/23	1	61.90	0	0.00	61.00	1	165	0.60%
2022/11/16	3	60.87	0	0.00	60.70	3	171	1.75%
2022/11/07	0	0.00	1	58.90	58.80	-1	188	-0.53%
2022/10/26	0	50.90	0	0.00	50.70	0	191	0.00%
2022/10/20	1	52.70	0	0.00	52.90	1	188	0.53%
2022/10/18	0	59.00	9	54.58	54.80	-9	186	-4.83%
2022/10/17	1	53.00	16	54.00	54.30	-15	188	-7.94%
2022/10/14	0	0.00	1	55.10	55.00	-1	190	-0.52%
2022/10/13	7	53.99	0	0.00	53.50	7	199	3.51%
2022/10/11	0	57.60	0	0.00	56.60	0	194	0.00%
2022/09/30	0	0.00	0.1	60.00	59.50	-0.1	204	-0.05%
2022/09/29	0	0.00	0	62.00	59.80	0	207	0.00%
2022/09/28	0	0.00	0	61.00	59.90	0	211	0.00%
2022/09/27	0.1	60.70	0	0.00	61.70	0.1	209	0.05%
2022/09/21	0	0.00	2	64.50	64.50	-2	220	-0.91%
2022/09/13	0	0.00	0	67.00	65.90	0	216	0.00%
2022/09/06	5	64.70	0	0.00	64.70	5	224	2.23%
2022/09/05	0	0.00	5	66.94	66.10	-5	224	-2.23%
2022/08/29	1	66.90	0	0.00	66.70	1	225	0.44%
2022/08/26	5	67.10	0	0.00	67.10	5	222	2.25%
2022/08/25	2	67.35	4	66.93	67.10	-2	221	-0.90%
2022/08/23	5	65.00	0	0.00	65.60	5	216	2.31%
2022/08/16	2	64.55	0	0.00	65.00	2	216	0.93%
2022/08/15	2	64.90	0	0.00	65.20	2	216	0.92%
2022/08/10	0	61.60	0	0.00	61.20	0	200	0.00%
2022/08/05	0	62.00	2	59.40	59.50	-2	202	-0.99%
2022/08/04	0	62.00	0	0.00	57.80	0	212	0.00%
2022/08/03	0	62.40	0	0.00	58.50	0	213	0.00%
2022/07/28	0	0.00	1	60.60	60.00	-1	221	-0.45%
2022/07/26	13	59.50	0	0.00	59.00	13	224	5.79%
2022/07/07	1	57.80	1	57.90	57.90	0	274	0.00%
2022/06/29	3	64.40	3	62.10	62.10	0	312	0.00%
2022/06/13	0	0.00	1	66.70	66.70	-1	390	-0.26%
2022/06/07	1	69.90	2	69.55	68.90	-1	419	-0.24%
2022/05/30	0	0.00	0	67.10	66.70	0	598	0.00%
2022/05/23	0	0.00	1	65.50	64.90	-1	714	-0.14%
2022/05/17	1	63.70	1	64.60	63.80	0	842	0.00%
2022/05/16	5	63.50	0	0.00	63.50	5	912	0.55%
2022/05/13	0	0.00	0.2	62.95	62.80	-0.2	933	-0.02%
2022/05/12	0	0.00	0.4	64.86	62.30	-0.4	958	-0.04%
2022/05/11	0	0.00	1.2	63.19	63.10	-1.2	985	-0.12%
2022/05/09	2	61.60	2	61.40	61.40	0	1,143	0.00%
2022/05/05	2	64.80	0	0.00	65.10	2	1,280	0.16%
2022/05/04	0	64.60	2	64.45	64.10	-2	1,299	-0.15%
2022/04/29	1	63.80	1	64.60	64.60	0	1,382	0.00%
2022/04/28	1	63.30	1	62.60	62.70	0	1,454	0.00%
2022/04/27	1	59.50	130	59.27	61.50	-129	1,579	-8.17%	大賣/鉅額交易
2022/04/26	1	61.10	0	0.00	61.10	1	1,624	0.06%
2022/04/25	0	0.00	0	63.10	60.90	0	1,643	0.00%
2022/04/22	6	62.72	1	62.30	62.50	5	1,641	0.30%
2022/04/21	1	65.10	6	65.28	64.50	-5	1,643	-0.30%
2022/04/20	0	67.20	1	66.20	66.20	-1	1,654	-0.06%
2022/04/19	0	66.15	0	0.00	65.60	0	1,656	0.00%
2022/04/18	1	63.51	0	0.00	63.50	1	1,660	0.06%
2022/04/15	0	68.70	0	0.00	65.40	0	1,673	0.00%
2022/04/12	1	68.80	2	69.10	68.80	-1	1,676	-0.06%
2022/04/11	1	68.60	0	0.00	68.60	1	1,668	0.06%
2022/04/08	2	68.60	1	67.60	70.90	1	1,664	0.06%
2022/04/07	1	69.90	1	71.60	70.00	0	1,649	0.00%
2022/03/31	1	73.90	0	0.00	73.60	1	1,629	0.06%
2022/03/30	11	75.95	3	75.47	75.70	8	1,625	0.49%
2022/03/29	1	74.00	0	0.00	73.00	1	1,608	0.06%
2022/03/28	0	0.00	15.1	73.99	74.50	-15.1	1,606	-0.94%
2022/03/25	0	75.00	14	74.46	73.80	-14	1,603	-0.87%
2022/03/24	2	74.80	10	73.51	74.40	-8	1,595	-0.50%
2022/03/23	0	0.00	0.1	73.90	73.20	-0.1	1,591	-0.01%
2022/03/22	0	0.00	1	73.60	73.80	-1	1,590	-0.06%
2022/03/21	2	73.50	1	73.30	73.80	1	1,592	0.06%
2022/03/17	0	0.00	0	72.60	72.60	0	1,580	0.00%
2022/03/15	1	70.50	0	0.00	70.70	1	1,570	0.06%
2022/03/11	1	70.60	0	0.00	70.40	1	1,568	0.06%
2022/03/10	5	73.14	2	72.00	71.80	3	1,573	0.19%
2022/03/09	2	71.05	0	0.00	71.60	2	1,564	0.13%
2022/03/08	1	72.90	4	71.33	70.00	-3	1,556	-0.19%
2022/03/07	3.2	73.47	4	73.53	73.20	-0.8	1,543	-0.05%
2022/03/04	10	78.38	26.2	78.38	76.70	-16.2	1,520	-1.06%
2022/03/03	6.2	76.84	6	77.63	77.80	0.2	1,421	0.01%
2022/03/02	15	74.11	1	74.40	74.40	14	1,388	1.01%
2022/03/01	20	74.97	0	0.00	75.20	20	1,381	1.45%
2022/02/25	6	72.75	5	72.74	74.00	1	1,369	0.07%
2022/02/24	18	73.33	6	71.62	70.20	12	1,338	0.90%
2022/02/23	1	76.10	7	77.39	77.10	-6	1,286	-0.47%
2022/02/22	10	76.90	2.1	77.10	77.10	7.9	1,281	0.62%
2022/02/21	20	79.48	6	80.52	78.50	14	1,289	1.09%
2022/02/18	1	75.80	0	0.00	77.50	1	1,228	0.08%
2022/02/17	1	76.60	4	77.48	76.70	-3	1,211	-0.25%
2022/02/16	12	76.42	6	77.48	78.30	6	1,182	0.51%
2022/02/15	1	72.30	6	73.50	72.50	-5	1,109	-0.45%
2022/02/14	7	72.47	4	73.40	73.40	3	1,084	0.28%
2022/02/11	15	75.83	3	75.13	73.50	12	1,057	1.13%
2022/02/10	3	74.13	4	74.70	74.60	-1	1,021	-0.10%
2022/02/09	40	76.02	5.1	76.57	77.20	34.9	972	3.59%
2022/02/08	85.1	74.57	15	74.37	75.90	70.1	856	8.19%
2022/02/07	2	68.91	1	68.20	69.70	1	741	0.14%
2022/01/26	1	66.20	6	65.95	63.40	-5	714	-0.70%
2022/01/25	7	66.98	3	66.87	65.90	4	695	0.58%
2022/01/24	2	68.35	2	69.26	69.00	0	666	0.00%
2022/01/21	18	74.15	4	73.83	73.00	14	611	2.29%
2022/01/20	35	74.33	37	74.35	75.00	-2	533	-0.37%
2022/01/19	1	70.90	4	71.25	72.80	-3	405	-0.74%
2022/01/18	0	0.00	7	68.79	67.20	-7	357	-1.96%
2022/01/13	0	64.00	1	66.40	66.90	-1	334	-0.30%
2022/01/11	0	0.00	1	64.70	64.00	-1	324	-0.31%
2022/01/10	8	67.56	4	66.65	65.90	4	326	1.23%
2022/01/07	0	0.00	1	66.60	67.00	-1	314	-0.32%
2022/01/06	2	65.10	0	0.00	65.60	2	307	0.65%
2022/01/05	0	0.00	1	66.00	64.80	-1	304	-0.33%
2022/01/04	2	63.50	1	63.60	63.60	1	302	0.33%
2021/12/29	0	62.90	0	0.00	62.90	0	305	0.00%
2021/12/28	4	63.18	0	0.00	62.90	4	310	1.29%
2021/12/27	0	0.00	3	63.00	63.30	-3	313	-0.96%
2021/12/24	1	63.10	0	0.00	62.50	1	313	0.32%
2021/12/23	2	64.00	0	0.00	63.80	2	307	0.65%
2021/12/20	0	0.00	1.1	63.47	63.50	-1.1	293	-0.38%
2021/12/15	0	0.00	0.5	62.30	62.80	-0.5	283	-0.18%
2021/12/14	0	0.00	14	60.51	61.00	-14	279	-5.00%
2021/12/10	0	0.00	1	62.30	61.90	-1	276	-0.36%
2021/12/08	3	62.77	4	64.50	62.00	-1	271	-0.37%
2021/12/06	0	0.00	1	63.00	62.00	-1	254	-0.39%
2021/12/01	0	59.70	0	0.00	59.70	0	240	0.00%
2021/11/30	0	0.00	1	58.50	57.70	-1	234	-0.43%
2021/11/26	5	59.04	1	59.60	58.50	4	240	1.66%
2021/11/25	0	0.00	2	58.90	59.50	-2	238	-0.84%
2021/11/23	0	0.00	3	58.00	58.00	-3	238	-1.26%
2021/11/19	1.5	58.80	0	0.00	58.50	1.5	237	0.63%
2021/11/18	15	60.20	0	0.00	60.00	15	233	6.42%
2021/11/17	1	54.50	0	0.00	58.40	1	203	0.49%
2021/11/16	5	53.30	0	0.00	53.10	5	202	2.47%
2021/11/15	0	0.00	0	53.20	53.20	0	205	-0.01%
2021/11/12	2	53.00	1	53.30	53.10	1	207	0.48%
2021/11/03	0	58.30	0	0.00	53.40	0	233	0.00%
2021/11/02	1	53.30	0	0.00	53.00	1	240	0.42%
2021/11/01	0	0.00	10	53.84	54.40	-10	243	-4.11%
2021/10/29	0	0.00	1	52.90	52.90	-1	242	-0.41%
2021/10/26	0	52.50	0	0.00	52.10	0	247	0.00%
2021/10/25	0	0.00	1	52.50	53.20	-1	245	-0.41%
2021/10/20	0.1	50.90	0	0.00	50.90	0.1	244	0.04%
2021/10/19	1	51.60	0	0.00	52.10	1	242	0.41%
2021/10/18	0	0.00	1	50.60	52.50	-1	243	-0.41%
2021/10/14	0	55.00	0	0.00	53.70	0	243	0.00%
2021/10/12	1	54.20	0	0.00	54.30	1	256	0.39%
2021/10/08	0	0.00	0	57.70	57.30	0	247	0.00%
2021/10/06	0	57.50	0	0.00	57.40	0	254	0.00%
2021/10/05	1	57.90	0	0.00	60.50	1	257	0.39%
2021/10/01	1	61.30	0	0.00	60.70	1	267	0.37%
2021/09/08	0	0.00	1	61.40	61.40	-1	368	-0.27%
2021/09/07	0	0.00	3	61.87	62.30	-3	369	-0.81%
2021/09/03	1	63.30	0	0.00	63.20	1	373	0.27%
2021/09/02	1	63.00	0	0.00	62.90	1	380	0.26%
2021/09/01	1	65.20	0	0.00	64.30	1	384	0.26%
2021/08/26	0	0.00	2	62.50	62.60	-2	430	-0.46%
2021/08/25	2.3	62.93	3	63.20	63.50	-0.7	435	-0.16%
2021/08/24	2	61.95	0	0.00	61.90	2	446	0.45%
2021/08/23	0	60.00	0	0.00	59.10	0	446	0.00%
2021/08/20	0	60.12	0	0.00	58.30	0	444	0.00%
2021/08/19	0	60.60	0	0.00	60.40	0	445	0.00%
2021/08/13	1	63.00	0	0.00	63.10	1	450	0.22%
2021/08/11	0	0.00	1	65.70	64.20	-1	461	-0.22%
2021/08/09	1	64.40	0	0.00	64.50	1	470	0.21%
2021/08/05	4	67.60	0	0.00	67.50	4	472	0.85%
2021/08/04	1	69.50	0	0.00	68.80	1	496	0.20%
2021/07/29	0	0.00	1	69.50	69.50	-1	512	-0.20%
2021/07/28	0	0.00	3	70.00	69.70	-3	513	-0.58%
2021/07/26	0	0.00	1	72.10	72.00	-1	533	-0.19%
2021/07/23	5	70.50	0	0.00	71.40	5	539	0.93%
2021/07/20	0	0.00	40	75.44	75.10	-40	535	-7.47%
2021/07/19	0	0.00	18	77.41	77.10	-18	536	-3.36%
2021/07/16	1	77.50	0	0.00	77.30	1	539	0.19%
2021/07/15	13	76.68	0	0.00	76.70	13	543	2.39%
2021/07/13	0	0.00	1	76.50	75.60	-1	551	-0.18%
2021/07/12	1	76.60	1	76.50	76.30	0	555	0.00%
2021/07/07	21	77.69	0	0.00	78.20	21	595	3.53%
2021/07/05	0	0.00	0	76.00	78.20	0	645	0.00%
2021/07/01	0	0.00	1	75.80	75.00	-1	718	-0.14%
2021/06/29	1	76.00	1	76.20	76.10	0	875	0.00%
2021/06/28	14	77.46	1	78.00	78.00	13	999	1.30%
2021/06/25	1	76.20	0	0.00	75.80	1	1,000	0.10%
2021/06/24	0	0.00	2	75.90	76.30	-2	1,007	-0.20%
2021/06/23	0	0.00	5	74.80	74.60	-5	1,004	-0.50%
2021/06/22	0	0.00	0.1	73.90	73.70	-0.1	1,009	0.00%
2021/06/18	0	0.00	5	75.68	75.00	-5	1,005	-0.50%
2021/06/17	2	74.50	7	75.04	76.00	-5	1,010	-0.49%
2021/06/15	0	0.00	2	75.75	75.80	-2	1,041	-0.19%
2021/06/11	0	0.00	7	75.77	75.00	-7	1,055	-0.66%
2021/06/08	1	79.78	0	0.00	77.30	1	1,118	0.09%
2021/06/07	17	77.69	15.1	77.01	79.40	1.9	1,146	0.17%
2021/06/02	1	75.50	0	0.00	75.00	1	1,136	0.09%
2021/06/01	3	75.10	0	0.00	75.70	3	1,131	0.27%
2021/05/31	3	74.33	0	0.00	74.00	3	1,123	0.27%
2021/05/28	6	72.80	0	0.00	72.60	6	1,129	0.53%
2021/05/27	0	0.00	1	70.50	71.90	-1	1,138	-0.09%
2021/05/26	2	71.90	2	70.50	72.00	0	1,147	0.00%
2021/05/25	0	0.00	1	68.30	68.50	-1	1,178	-0.08%
2021/05/24	0	0.00	1	66.51	66.90	-1	1,210	-0.09%
2021/05/21	2	65.50	2	65.80	66.40	0	1,221	0.00%
2021/05/19	7	66.94	2	67.50	67.20	5	1,230	0.41%
2021/05/18	0	0.00	5	67.60	66.80	-5	1,228	-0.41%
2021/05/17	1	63.30	1	65.30	62.60	0	1,226	0.00%
2021/05/14	0	0.00	1	68.90	66.60	-1	1,218	-0.08%
2021/05/13	2	61.40	2	65.80	66.80	0	1,216	0.00%
2021/05/12	3	64.20	1	63.10	63.10	2	1,209	0.17%
2021/05/11	0	72.00	0	0.00	69.90	0	1,183	0.00%
2021/05/06	2	73.55	0	0.00	74.10	2	1,183	0.17%
2021/05/05	0	0.00	10	75.15	75.50	-10	1,182	-0.85%
2021/05/04	1	75.70	1	76.00	74.60	0	1,185	0.00%
2021/05/03	1	77.40	1	78.40	77.50	0	1,172	0.00%
2021/04/29	4	80.15	2	79.90	79.40	2	1,165	0.17%
2021/04/27	11	80.95	1	80.90	80.70	10	1,177	0.85%
2021/04/23	0	0.00	5	80.30	80.20	-5	1,184	-0.42%
2021/04/22	1	80.00	9	81.60	80.00	-8	1,192	-0.67%
2021/04/21	0	0.00	1	82.30	81.90	-1	1,197	-0.08%
2021/04/20	1	83.60	5	83.60	83.40	-4	1,201	-0.33%
2021/04/19	2	84.20	30	83.86	84.40	-28	1,218	-2.30%
2021/04/16	0	0.00	1	83.50	84.20	-1	1,225	-0.08%
2021/04/14	0	0.00	2.2	80.55	80.10	-2.2	1,289	-0.17%
2021/04/13	1	82.50	1	83.60	82.00	0	1,353	0.00%
2021/04/12	2	86.90	6.1	86.42	85.20	-4.1	1,371	-0.30%
2021/04/09	20	88.17	16.5	88.92	86.80	3.5	1,352	0.26%
2021/04/08	1	91.10	3.5	90.77	90.70	-2.5	1,305	-0.19%
2021/04/07	0	87.00	1	87.00	87.40	-1	1,251	-0.08%
2021/04/06	1	87.29	4	86.93	86.50	-3	1,228	-0.24%
2021/04/01	33	87.21	80	86.25	87.30	-47	1,202	-3.91%
2021/03/31	86.3	84.92	35	84.11	86.60	51.3	1,067	4.81%
2021/03/30	2	78.40	2	78.60	78.80	0	938	0.00%
2021/03/26	1	76.60	2	76.30	76.50	-1	921	-0.11%
2021/03/25	1	76.00	1	76.00	75.70	0	919	0.00%
2021/03/24	0	0.00	4	76.60	76.70	-4	911	-0.44%
2021/03/22	1	76.90	2	77.55	76.90	-1	907	-0.11%
2021/03/19	1	78.80	51	78.17	78.00	-50	903	-5.53%
2021/03/18	2	78.80	4	79.53	79.00	-2	894	-0.22%
2021/03/17	3	78.80	0	0.00	78.50	3	881	0.34%
2021/03/16	1	79.20	3	79.47	79.30	-2	879	-0.23%
2021/03/12	12	78.18	133	77.95	77.60	-121	881	-13.73%	大賣/鉅額交易
2021/03/11	8	78.80	4.1	79.43	79.90	3.9	841	0.46%
2021/03/10	20	77.50	3.2	77.66	76.70	16.8	799	2.10%
2021/03/09	20.1	75.80	1	75.70	76.30	19.1	792	2.42%
2021/03/08	0.1	74.91	0	0.00	74.50	0.1	789	0.01%
2021/03/05	0	0.00	2	74.05	74.10	-2	787	-0.25%
2021/03/04	0.1	74.00	0	0.00	73.70	0.1	789	0.01%
2021/03/02	2	74.80	2	74.90	74.60	0	777	0.00%
2021/02/26	3	75.90	0	0.00	75.90	3	768	0.39%
2021/02/25	21	77.75	8.1	76.60	76.90	12.9	757	1.71%
2021/02/24	0	0.00	2	76.50	76.20	-2	724	-0.28%
2021/02/23	1.1	74.69	1	72.63	74.70	0.1	702	0.01%
2021/02/19	0	0.00	1	71.00	73.30	-1	694	-0.14%
2021/02/17	0	0.00	1	71.10	71.30	-1	687	-0.15%
2021/02/05	0.1	70.60	1	70.60	70.60	-0.9	685	-0.13%
2021/02/03	0	70.20	0	0.00	70.00	0	703	0.00%
2021/02/02	0	72.00	0	0.00	71.00	0	701	0.00%
2021/02/01	2	68.50	2	69.80	70.30	0	705	0.00%
2021/01/29	6	69.90	0	0.00	69.30	6	703	0.85%
2021/01/28	0	0.00	1	70.70	70.20	-1	699	-0.14%
2021/01/27	1	72.00	0	0.00	71.70	1	702	0.14%
2021/01/26	0	0.00	70	71.57	71.90	-70	709	-9.87%
2021/01/22	5	71.40	0	0.00	71.50	5	701	0.71%
2021/01/21	7	71.34	2	71.70	71.40	5	703	0.71%
2021/01/20	20	71.28	2	70.60	70.30	18	693	2.59%
2021/01/19	1	73.60	0	0.00	72.30	1	684	0.15%
2021/01/18	1	73.80	1	74.60	74.30	0	678	0.00%
2021/01/15	26	77.30	5	77.90	76.20	21	673	3.12%
2021/01/14	0	79.40	3	79.26	79.30	-3	666	-0.45%
2021/01/13	4	77.50	2.1	77.47	77.30	1.9	660	0.29%
2021/01/12	25	76.95	3	76.79	76.10	22	650	3.38%
2021/01/11	1	79.90	26	79.45	79.70	-25	636	-3.93%
2021/01/08	16	77.78	3	79.10	79.90	13	624	2.08%
2021/01/07	18	79.58	6	79.62	79.80	12	591	2.03%
2021/01/06	28	78.15	34	78.45	77.80	-6	551	-1.09%
2021/01/05	6	75.12	8	72.69	77.50	-2	470	-0.43%
2021/01/04	0	72.00	0	0.00	71.60	0	425	0.00%
2020/12/31	0	70.00	0	0.00	70.50	0	424	0.00%
2020/12/30	1	70.60	1	70.40	70.60	0	433	0.00%
2020/12/29	1	70.50	2	70.90	70.20	-1	444	-0.22%
2020/12/28	0	69.40	0	0.00	69.90	0	440	0.00%
2020/12/25	0	0.00	3	70.43	69.60	-3	440	-0.68%
2020/12/23	0	0.00	1	69.00	70.00	-1	445	-0.22%
2020/12/22	0	69.00	0	0.00	68.20	0	454	0.00%
2020/12/21	0	69.40	1	69.80	69.90	-1	472	-0.21%
2020/12/18	0	69.40	2	69.80	69.50	-2	479	-0.42%
2020/12/17	0	70.00	8	69.70	69.50	-8	491	-1.63%
2020/12/16	0	69.70	0	0.00	70.00	0	513	0.00%
2020/12/15	5	70.32	17.1	70.16	69.30	-12.1	530	-2.27%
2020/12/14	0	71.90	0	0.00	71.50	0	551	0.00%
2020/12/11	6	71.12	2	71.35	72.00	4	603	0.66%
2020/12/10	6.1	72.65	17	72.65	73.00	-11	626	-1.75%
2020/12/09	39	72.00	4	70.75	72.80	35	781	4.48%
2020/12/08	0	0.00	1	69.80	69.50	-1	822	-0.12%
2020/12/04	0	0.00	1	68.80	68.90	-1	887	-0.11%
2020/12/03	0	0.00	1	69.60	68.70	-1	909	-0.11%
2020/12/02	5	68.70	0	0.00	69.00	5	911	0.55%
2020/11/30	1	70.10	3	70.10	70.20	-2	916	-0.22%
2020/11/27	3	70.17	0	0.00	70.00	3	916	0.33%
2020/11/25	0	0.00	10	69.63	69.60	-10	946	-1.06%
2020/11/24	0	0.00	3	70.40	69.70	-3	958	-0.31%
2020/11/20	3	70.97	6	71.05	70.90	-3	1,008	-0.30%
2020/11/19	5	70.20	2	70.34	70.50	3	1,025	0.29%
2020/11/18	0	68.60	0	0.00	68.80	0	1,018	0.00%
2020/11/16	1	69.20	12	69.48	68.80	-11	1,021	-1.08%
2020/11/13	5	69.90	0	0.00	70.00	5	1,023	0.49%
2020/11/12	3	69.93	0	0.00	69.70	3	1,024	0.29%
2020/11/10	4	68.60	0	0.00	69.00	4	1,006	0.40%
2020/11/06	0	68.40	1	69.30	68.30	-1	1,003	-0.10%
2020/11/04	1	68.70	1	69.60	68.50	0	1,004	0.00%
2020/10/28	5	67.20	0	0.00	67.20	5	1,013	0.49%
2020/10/26	2	67.50	0	0.00	67.40	2	1,012	0.20%
2020/10/22	1	70.20	1	70.20	69.00	0	1,018	0.00%
2020/10/21	3	69.23	0	0.00	69.70	3	1,015	0.30%
2020/10/16	8	68.04	0	0.00	66.90	8	1,005	0.80%
2020/10/14	1	67.70	0	0.00	67.80	1	1,024	0.10%
2020/10/12	0	0.00	2	67.00	66.40	-2	1,052	-0.19%
2020/10/08	3	68.03	1	68.40	68.00	2	1,145	0.17%
2020/10/07	7	68.67	1	68.80	68.60	6	1,225	0.49%
2020/09/30	1	66.70	0	0.00	66.70	1	1,213	0.08%
2020/09/25	3.2	65.09	0	0.00	65.60	3.2	1,228	0.26%
2020/09/23	2	69.70	0	0.00	69.80	2	1,200	0.17%
2020/09/22	0	0.00	11	70.32	69.60	-11	1,194	-0.92%
2020/09/21	1	72.60	0	0.00	70.10	1	1,180	0.08%
2020/09/18	5	73.00	18	72.64	72.80	-13	1,157	-1.12%
2020/09/17	2	73.75	2	75.05	73.00	0	1,141	0.00%
2020/09/16	13	76.26	13	75.62	75.50	0	1,114	0.00%
2020/09/15	141	74.68	21	74.42	75.50	120	1,064	11.27%	大買/鉅額交易
2020/09/14	20	76.63	27	77.24	75.70	-7	1,034	-0.68%
2020/09/11	37	70.85	4	72.00	71.50	33	866	3.81%
2020/09/10	6	70.70	6	71.07	71.10	0	797	0.00%
2020/09/09	0	0.00	3	67.30	66.50	-3	733	-0.41%
2020/09/08	8	67.46	12	67.34	66.30	-4	730	-0.55%
2020/09/04	2	64.00	3	63.70	64.80	-1	706	-0.14%
2020/09/01	13	66.57	0	0.00	66.30	13	699	1.86%
2020/08/31	70	67.72	0	0.00	68.00	70	689	10.15%
2020/08/28	0	0.00	3	67.00	66.90	-3	670	-0.45%
2020/08/27	3	66.67	1	66.60	66.90	2	660	0.30%
2020/08/25	0	0.00	3.2	65.98	66.10	-3.2	612	-0.52%
2020/08/24	0	0.00	1	62.70	62.90	-1	581	-0.17%
2020/08/21	0	0.00	2	62.20	62.40	-2	586	-0.34%
2020/08/20	2.2	63.45	2	62.20	62.00	0.2	584	0.03%
2020/08/19	0	0.00	1	64.70	64.80	-1	578	-0.17%
2020/08/18	1	62.50	0	0.00	64.00	1	571	0.17%
2020/08/17	0	0.00	1	62.30	62.50	-1	570	-0.18%
2020/08/13	2	62.50	0	0.00	62.70	2	572	0.35%
2020/08/12	2	62.10	0	0.00	62.20	2	572	0.35%
2020/08/07	4	65.20	1	66.10	65.80	3	583	0.51%
2020/08/06	1	64.90	2	65.10	65.30	-1	575	-0.17%
2020/08/04	1	62.50	0	0.00	62.30	1	573	0.17%
2020/08/03	0	0.00	7	63.00	62.30	-7	588	-1.19%
2020/07/31	1	62.30	1	61.80	62.20	0	626	0.00%
2020/07/28	4	60.10	1	62.00	59.50	3	643	0.47%
2020/07/27	1	61.80	0	0.00	62.20	1	650	0.15%
2020/07/24	0	0.00	11	64.40	63.30	-11	655	-1.68%
2020/07/23	1	65.00	2	64.70	64.60	-1	657	-0.15%
2020/07/22	1	64.90	0	0.00	64.80	1	659	0.15%
2020/07/21	5	64.88	1	64.90	65.00	4	657	0.61%
2020/07/20	5	66.90	1	66.90	67.00	4	657	0.61%
2020/07/16	8	70.25	7	68.90	68.40	1	642	0.16%
2020/07/15	28	70.80	41	70.60	69.60	-13	624	-2.08%
2020/07/14	37	67.56	17	67.87	68.80	20	538	3.71%
2020/07/13	0	0.00	3	63.93	64.10	-3	459	-0.65%
2020/07/09	1	64.40	0	0.00	64.40	1	474	0.21%
2020/07/03	1	63.70	0	0.00	63.90	1	498	0.20%
2020/07/01	0	63.00	0	0.00	62.60	0	514	0.01%
2020/06/19	3	64.00	0	0.00	63.50	3	581	0.52%
2020/06/18	0	0.00	2	63.20	64.90	-2	590	-0.34%
2020/06/17	1	62.10	1	62.40	62.90	0	597	0.00%
2020/06/16	1	61.90	0	0.00	62.20	1	612	0.16%
2020/06/15	2	61.60	0	0.00	61.20	2	638	0.31%
2020/06/11	0	0.00	5	62.50	62.60	-5	661	-0.76%
2020/06/08	1	65.60	1	65.40	65.20	0	732	0.00%
2020/06/05	5	66.00	2	65.70	65.80	3	742	0.40%
2020/06/04	0	0.00	1	66.20	65.80	-1	769	-0.13%
2020/06/03	1	65.70	0	0.00	65.50	1	818	0.12%
2020/06/01	10	64.68	5	64.10	64.80	5	912	0.55%
2020/05/29	0	0.00	1	63.30	63.30	-1	916	-0.11%
2020/05/28	2	63.00	0	0.00	62.90	2	943	0.21%
2020/05/27	8	63.50	2	63.50	63.50	6	963	0.62%
2020/05/22	5	62.90	0	0.00	62.60	5	1,030	0.48%
2020/05/19	1	62.40	0	0.00	62.50	1	1,089	0.09%
2020/05/13	1	67.00	0	0.00	67.00	1	1,118	0.09%
2020/05/11	2	66.80	0	0.00	67.50	2	1,153	0.17%
2020/05/08	2	66.80	0	0.00	66.60	2	1,172	0.17%
2020/05/07	2	67.55	10	68.54	67.10	-8	1,173	-0.68%
2020/05/05	0	0.00	1	71.00	71.00	-1	1,204	-0.08%
2020/05/04	5	69.60	5	69.60	69.60	0	1,212	0.00%
2020/04/30	1	71.30	0	0.00	70.90	1	1,217	0.08%
2020/04/29	0	0.00	5	69.96	70.20	-5	1,232	-0.41%
2020/04/28	12	69.44	0	0.00	69.40	12	1,253	0.96%
2020/04/27	5	68.61	0	0.00	69.00	5	1,273	0.39%
2020/04/23	0	0.00	2	69.00	68.30	-2	1,324	-0.15%
2020/04/22	2	65.30	1	65.20	66.40	1	1,381	0.07%
2020/04/21	1	66.50	0	0.00	65.90	1	1,399	0.07%
2020/04/20	0	69.70	0	0.00	68.70	0	1,411	0.00%
2020/04/17	3	68.87	2	70.70	68.90	1	1,460	0.07%
2020/04/16	0	0.00	5	70.20	69.90	-5	1,464	-0.34%
2020/04/15	0	0.00	12	69.45	70.20	-12	1,479	-0.81%
2020/04/14	0	0.00	12	68.31	68.50	-12	1,501	-0.80%
2020/04/13	0	0.00	6	67.35	67.00	-6	1,532	-0.39%
2020/04/10	0	0.00	10	67.10	67.40	-10	1,551	-0.64%
2020/04/09	0	0.00	1	68.00	66.30	-1	1,600	-0.06%
2020/04/08	5	66.90	0	0.00	68.20	5	1,673	0.30%
2020/04/07	0	0.00	1	64.10	64.10	-1	1,841	-0.05%
2020/03/27	2	63.20	1	63.80	61.30	1	1,950	0.05%
2020/03/26	2	61.60	2	62.20	61.80	0	1,970	0.00%
2020/03/25	2	60.00	82	60.72	59.60	-80	1,960	-4.08%
2020/03/24	1	57.40	2	57.20	57.60	-1	1,944	-0.05%
2020/03/23	3	55.00	2	55.30	54.80	1	1,936	0.05%
2020/03/19	50	57.32	7	58.90	55.40	43	1,920	2.24%
2020/03/18	15	61.50	0	0.00	61.50	15	1,905	0.79%
2020/03/17	5	64.68	0	0.00	64.60	5	1,903	0.26%
2020/03/16	5	67.10	1	69.00	67.00	4	1,913	0.21%
2020/03/12	7	72.26	4	71.88	71.40	3	1,885	0.16%
2020/03/10	1	77.70	1	79.10	79.30	0	1,836	0.00%
2020/03/09	3	79.27	2	80.15	78.60	1	1,808	0.06%
2020/03/06	5	85.16	18	86.22	84.50	-13	1,763	-0.74%
2020/03/05	17	86.39	5	87.02	87.90	12	1,743	0.69%
2020/03/03	0	0.00	3	83.70	83.00	-3	1,706	-0.18%
2020/03/02	1	82.10	1	82.10	81.60	0	1,704	0.00%
2020/02/27	3	84.07	2	85.75	83.10	1	1,700	0.06%
2020/02/26	1	83.70	1	82.40	83.20	0	1,659	0.00%
2020/02/25	1	83.70	0	0.00	82.80	1	1,678	0.06%
2020/02/24	1	84.00	3	82.30	82.10	-2	1,678	-0.12%
2020/02/21	5	85.70	2	86.00	85.60	3	1,672	0.18%
2020/02/20	2	84.85	2	84.55	84.40	0	1,661	0.00%
2020/02/19	0	0.00	2	84.95	84.60	-2	1,674	-0.12%
2020/02/18	3	84.90	2	85.45	84.30	1	1,721	0.06%
2020/02/17	0	0.00	1	84.50	84.10	-1	1,730	-0.06%
2020/02/14	0	0.00	2	84.20	85.00	-2	1,760	-0.11%
2020/02/13	1	83.60	0	0.00	83.60	1	1,818	0.06%
2020/02/12	1	83.10	1	84.50	84.40	0	1,860	0.00%
2020/02/11	3	84.83	2	84.45	84.20	1	1,930	0.05%
2020/02/07	4	83.13	2	83.90	81.30	2	2,001	0.10%
2020/02/06	1	82.90	1	82.90	82.90	0	1,978	0.00%
2020/02/03	0	0.00	2	76.00	77.40	-2	1,962	-0.10%
2020/01/31	2	80.90	7	80.70	80.60	-5	1,933	-0.26%
2020/01/30	2	83.33	15	82.20	81.90	-13	1,904	-0.68%
2020/01/20	3	91.00	10	91.35	90.90	-7	1,878	-0.37%
2020/01/17	1	92.70	1	92.80	94.00	0	1,847	0.00%
2020/01/16	2	94.40	5	94.04	93.80	-3	1,829	-0.16%
2020/01/15	2.1	92.75	8	92.33	91.90	-6	1,783	-0.33%
2020/01/14	1	91.40	6	91.15	91.10	-5	1,762	-0.28%
2020/01/13	3	91.63	2	92.05	92.10	1	1,738	0.06%
2020/01/10	0	0.00	6	88.10	89.00	-6	1,686	-0.36%
2020/01/09	3	89.83	18	89.67	89.00	-15	1,670	-0.90%
2020/01/08	2	88.95	2	88.35	88.00	0	1,649	0.00%
2020/01/07	5	91.80	0	0.00	91.00	5	1,618	0.31%
2020/01/06	8	94.70	0	0.00	94.40	8	1,574	0.51%
2020/01/03	22	97.49	1	97.70	96.70	21	1,555	1.35%
2020/01/02	8	98.63	12	99.24	100.00	-4	1,502	-0.27%
2019/12/31	26	95.99	14	96.66	95.30	12	1,410	0.85%
2019/12/30	5	89.16	5	90.20	92.40	0	1,223	0.00%
2019/12/27	1	83.70	1	84.00	84.00	0	1,125	0.00%
2019/12/26	1	84.00	0	0.00	83.20	1	1,116	0.09%
2019/12/25	2	83.90	1	83.90	84.10	1	1,096	0.09%
2019/12/23	3	83.77	3	83.77	82.80	0	1,079	0.00%
2019/12/17	1	81.90	1	81.90	81.40	0	1,027	0.00%
2019/12/13	2	82.20	1	81.70	81.60	1	1,034	0.10%
2019/12/12	4	82.40	8	82.30	82.40	-4	1,027	-0.39%
2019/12/11	2	81.70	2	81.55	82.20	0	1,021	0.00%
2019/12/10	0	0.00	2	79.10	79.40	-2	999	-0.20%
2019/12/09	5	79.78	1	79.00	79.00	4	1,001	0.40%
2019/12/04	0	0.00	7	78.43	78.40	-7	1,034	-0.68%
2019/12/03	8	78.91	0	0.00	78.90	8	1,036	0.77%
2019/11/29	2	80.15	1	80.00	80.00	1	1,023	0.10%
2019/11/27	0	0.00	5	85.20	83.70	-5	1,004	-0.50%
2019/11/26	6	83.90	1	82.80	83.90	5	986	0.51%
2019/11/25	0	0.00	7	81.81	81.30	-7	993	-0.70%
2019/11/22	15	82.13	17	82.64	81.30	-2	1,023	-0.20%
2019/11/21	11	81.50	1	81.70	81.70	10	1,001	1.00%
2019/11/20	4	80.73	4	80.65	80.40	0	997	0.00%
2019/11/18	0	0.00	1	81.40	81.40	-1	973	-0.10%
2019/11/15	2	83.10	11	82.33	81.40	-9	967	-0.93%
2019/11/14	10	80.16	3	80.37	80.60	7	928	0.75%
2019/11/13	1	81.30	5	80.42	80.90	-4	905	-0.44%
2019/11/12	1	80.30	5	80.20	80.80	-4	868	-0.46%
2019/11/11	5	78.56	14	77.80	78.30	-9	803	-1.12%
2019/11/08	34	77.12	21	77.80	78.30	13	743	1.75%
2019/11/07	4	76.23	7	75.79	73.60	-3	661	-0.45%
2019/11/06	0	0.00	3	74.10	74.50	-3	563	-0.53%
2019/11/05	1	73.30	8	73.41	73.60	-7	543	-1.29%
2019/11/01	4	72.33	5	72.42	71.90	-1	522	-0.19%
2019/10/31	3	71.10	2	71.05	70.50	1	503	0.20%
2019/10/30	1	69.30	0	0.00	69.30	1	491	0.20%
2019/10/29	1	69.30	4	70.00	69.40	-3	494	-0.61%
2019/10/25	1	70.00	0	0.00	69.80	1	506	0.20%
2019/10/23	4	70.33	3	70.37	71.40	1	543	0.18%
2019/10/18	0	0.00	30	67.81	67.90	-30	581	-5.16%
2019/10/14	2	67.70	0	0.00	67.70	2	595	0.34%
2019/10/09	25	67.08	2	66.80	67.40	23	608	3.78%
2019/10/01	6	68.23	0	0.00	68.00	6	621	0.97%
2019/09/23	0	0.00	33	69.85	69.80	-33	642	-5.13%
2019/09/19	1	69.90	0	0.00	70.00	1	637	0.16%
2019/09/10	4	69.23	0	0.00	69.30	4	640	0.62%
2019/09/09	0	0.00	2	70.60	70.20	-2	632	-0.32%
2019/09/06	8	73.10	4	72.98	73.00	4	614	0.65%
2019/09/02	3	72.60	0	0.00	73.00	3	589	0.51%
2019/08/30	17	72.43	19	71.96	71.90	-2	577	-0.35%
2019/08/28	7	73.36	31	73.15	72.20	-24	565	-4.24%
2019/08/27	25	72.18	2	72.90	72.90	23	538	4.27%
2019/08/26	5	70.30	0	0.00	70.00	5	500	1.00%
2019/08/22	3	71.53	0	0.00	70.80	3	487	0.62%
2019/08/21	2	69.80	0	0.00	70.50	2	479	0.42%
2019/08/20	43	71.40	1	70.60	70.40	42	477	8.79%
2019/08/19	12	69.60	0	0.00	70.00	12	464	2.58%
2019/08/14	0	0.00	5	67.58	67.40	-5	440	-1.13%
2019/08/13	0	0.00	1	66.80	66.80	-1	439	-0.23%
2019/08/12	4	67.63	3	67.80	67.60	1	442	0.23%
2019/08/08	2	67.20	2	66.90	66.90	0	436	0.00%
2019/08/02	5	67.22	0	0.00	67.00	5	451	1.11%
2019/07/30	0	0.00	2	67.80	67.80	-2	479	-0.42%
2019/07/29	1	69.30	2	69.25	69.30	-1	476	-0.21%
2019/07/26	1	70.00	1	69.00	69.00	0	471	0.00%
2019/07/25	7	70.26	6	70.20	70.00	1	460	0.22%
2019/07/24	4	72.98	117	72.76	73.70	-113	426	-26.46%	大賣/鉅額交易
2019/07/23	3	71.60	11	71.82	71.70	-8	395	-2.02%
2019/07/22	3	71.50	2	71.50	71.60	1	390	0.26%
2019/07/19	0	0.00	1	70.90	70.90	-1	385	-0.26%
2019/07/18	4	71.00	0	0.00	70.60	4	384	1.04%
2019/07/17	1	71.20	0	0.00	71.20	1	385	0.26%
2019/07/16	4	71.30	1	71.70	71.30	3	392	0.76%
2019/07/15	4	71.38	0	0.00	71.60	4	394	1.01%
2019/07/12	3	69.97	0	0.00	70.30	3	396	0.76%
2019/07/11	8	70.40	1	70.50	70.20	7	402	1.74%
2019/07/10	2	70.00	0	0.00	70.30	2	405	0.49%
2019/07/09	4	69.45	0	0.00	69.40	4	404	0.99%
2019/07/08	11	69.78	0	0.00	69.60	11	415	2.65%
2019/07/05	1	68.80	0	0.00	69.50	1	435	0.23%
2019/07/04	0	0.00	2	69.40	69.10	-2	443	-0.45%
2019/07/03	0	0.00	2	67.45	67.60	-2	441	-0.45%
2019/06/28	1	66.60	1	66.60	66.40	0	463	0.00%
2019/06/27	0	0.00	1	66.70	66.60	-1	467	-0.21%
2019/06/24	3	67.30	0	0.00	67.20	3	525	0.57%
2019/06/20	5	66.94	0	0.00	66.90	5	552	0.90%
2019/06/19	1	66.90	0	0.00	67.20	1	569	0.18%
2019/06/18	0	0.00	3	65.80	67.20	-3	587	-0.51%
2019/06/17	17	65.16	0	0.00	65.20	17	591	2.88%
2019/06/05	5	63.50	0	0.00	63.50	5	695	0.72%
2019/06/04	0	0.00	1	63.70	63.40	-1	727	-0.14%
2019/05/23	1	62.60	0	0.00	62.80	1	1,012	0.10%
2019/05/22	1	64.50	1	64.60	64.00	0	1,026	0.00%
2019/05/17	1	63.50	0	0.00	63.70	1	1,182	0.08%
2019/05/14	0	0.00	4	63.03	65.80	-4	1,240	-0.32%
2019/05/13	5	66.18	4	65.58	64.60	1	1,250	0.08%
2019/05/09	6	69.85	15	68.75	68.80	-9	1,279	-0.70%
2019/05/08	5	69.44	7	69.96	70.60	-2	1,314	-0.15%
2019/04/30	0	0.00	2	66.60	67.70	-2	1,372	-0.15%
2019/04/29	2	67.25	2	67.70	66.70	0	1,397	0.00%
2019/04/26	1	69.90	0	0.00	69.60	1	1,401	0.07%
2019/04/22	5	70.84	2	70.85	70.20	3	1,507	0.20%
2019/04/19	1	69.50	0	0.00	69.70	1	1,524	0.07%
2019/04/18	2	69.95	1	70.30	69.20	1	1,579	0.06%
2019/04/16	0	0.00	2	71.50	72.00	-2	1,670	-0.12%
2019/04/15	0	0.00	3	71.20	71.20	-3	1,672	-0.18%
2019/04/12	0	0.00	1	70.90	70.20	-1	1,683	-0.06%
2019/04/11	4	72.25	4	71.73	71.80	0	1,716	0.00%
2019/04/09	0	0.00	3	72.17	72.00	-3	1,732	-0.17%
2019/04/08	5	71.20	3	71.93	71.60	2	1,781	0.11%
2019/04/03	1	72.00	0	0.00	71.10	1	1,782	0.06%
2019/04/02	1	72.30	6	71.30	71.40	-5	1,797	-0.28%
2019/04/01	3	70.93	2	70.60	70.60	1	1,793	0.06%
2019/03/29	4	71.18	2	71.35	71.00	2	1,795	0.11%
2019/03/28	2	70.40	2	69.70	70.90	0	1,790	0.00%
2019/03/27	4	69.05	14	69.20	68.50	-10	1,772	-0.56%
2019/03/26	15	70.59	0	0.00	70.20	15	1,742	0.86%
2019/03/25	1	70.60	2	70.30	70.40	-1	1,737	-0.06%
2019/03/22	1	72.40	1	73.80	72.40	0	1,722	0.00%
2019/03/21	2	73.35	1	73.50	73.30	1	1,709	0.06%
2019/03/20	2	71.55	2	71.60	71.10	0	1,703	0.00%
2019/03/19	1	73.80	1	72.80	72.50	0	1,685	0.00%
2019/03/18	4	73.50	9	73.61	74.50	-5	1,670	-0.30%
2019/03/15	0	0.00	1	71.90	72.40	-1	1,663	-0.06%
2019/03/14	2	72.95	2	73.35	71.20	0	1,653	0.00%
2019/03/13	0	0.00	4	73.18	73.20	-4	1,639	-0.24%
2019/03/12	3	73.53	0	0.00	73.40	3	1,628	0.18%
2019/03/11	16	72.46	0	0.00	72.70	16	1,613	0.99%
2019/03/08	8	72.41	10	72.67	73.00	-2	1,609	-0.12%
2019/03/07	11	72.69	13	71.87	71.50	-2	1,578	-0.13%
2019/03/06	12	74.53	11	74.43	74.10	1	1,542	0.06%
2019/03/05	1	77.30	1	75.60	77.30	0	1,516	0.00%
2019/03/04	30	77.24	9	78.70	76.60	21	1,497	1.40%
2019/02/27	2	75.50	13	75.56	75.70	-11	1,409	-0.78%
2019/02/26	11	74.73	3	74.70	74.50	8	1,385	0.58%
2019/02/25	2	75.05	2	75.35	74.40	0	1,366	0.00%
2019/02/22	4	74.65	80	74.22	73.50	-76	1,330	-5.71%
2019/02/21	2	73.10	10	73.15	73.20	-8	1,299	-0.62%
2019/02/20	10	72.59	7	73.56	73.80	3	1,284	0.23%
2019/02/19	20	73.00	16	72.55	72.30	4	1,248	0.32%
2019/02/18	1	68.80	12	69.73	70.00	-11	1,148	-0.96%
2019/02/15	28	67.78	2	67.80	67.30	26	1,129	2.30%
2019/02/14	12	69.01	1	68.60	69.30	11	1,118	0.98%
2019/02/13	60	69.38	11	68.63	68.60	49	1,112	4.40%
2019/02/12	18	67.61	7	67.83	67.80	11	1,077	1.02%
2019/02/11	5	67.10	10	67.18	68.20	-5	1,064	-0.47%
2019/01/30	58	66.79	4	66.83	66.50	54	1,040	5.19%
2019/01/29	16	66.64	5	66.50	66.00	11	1,015	1.08%
2019/01/28	3	64.53	31.1	64.91	66.40	-28.1	966	-2.91%
2019/01/25	5	63.90	3	63.70	63.30	2	925	0.22%
2019/01/24	3	63.23	6	63.00	63.10	-3	913	-0.33%
2019/01/23	8	62.26	4	62.30	62.40	4	897	0.45%
2019/01/22	8	63.61	3	63.83	63.00	5	878	0.57%
2019/01/21	6	64.67	8	65.38	64.20	-2	868	-0.23%
2019/01/18	6	63.85	8	64.06	63.70	-2	839	-0.24%
2019/01/17	10	64.10	15	63.50	62.80	-5	826	-0.60%
2019/01/16	13	64.25	5	64.42	64.80	8	796	1.00%
2019/01/15	10	64.77	12	65.29	64.80	-2	775	-0.26%
2019/01/14	3	62.03	14	62.77	64.00	-11	720	-1.53%
2019/01/11	13	62.79	6	62.67	62.50	7	701	1.00%
2019/01/10	5	62.02	17	62.28	62.90	-12	674	-1.78%
2019/01/09	10	61.08	12	61.28	60.50	-2	613	-0.33%
2019/01/08	8	59.70	7	59.50	60.20	1	553	0.18%
2019/01/07	0	0.00	3	57.80	56.60	-3	502	-0.60%
2019/01/04	2	57.20	2	56.55	56.40	0	493	0.00%
2019/01/03	9	59.19	8	58.18	56.50	1	483	0.21%
2019/01/02	2	59.10	19	59.32	59.20	-17	439	-3.87%
2018/12/28	15	58.89	19	59.55	58.60	-4	426	-0.94%
2018/12/27	33	57.57	8	57.58	58.90	25	390	6.41%
2018/12/26	7.1	56.01	5	55.04	54.00	2.1	328	0.64%
2018/12/25	4	56.40	4	57.30	56.20	0	311	0.00%
2018/12/24	0	0.00	21	55.50	55.80	-21	289	-7.25%
2018/12/20	11	53.12	0	0.00	52.90	11	269	4.08%
2018/12/18	3	53.50	0	0.00	53.30	3	261	1.15%
2018/12/17	0	0.00	10	55.20	54.40	-10	255	-3.92%
2018/12/14	7	54.66	3	54.30	54.30	4	248	1.61%
2018/12/13	1	53.00	0	0.00	54.70	1	240	0.42%
2018/12/12	1	53.60	4	53.30	53.30	-3	218	-1.38%
2018/12/11	5	53.04	7	53.50	53.10	-2	213	-0.93%
2018/12/10	4	52.40	2	52.45	52.40	2	204	0.98%
2018/12/06	1	50.80	0	0.00	50.20	1	186	0.54%
2018/12/04	1	51.90	2	52.70	51.90	-1	182	-0.55%
2018/12/03	1	51.60	0	0.00	51.90	1	181	0.55%
2018/11/30	1	51.30	2	51.45	51.30	-1	173	-0.58%
2018/11/29	2	51.00	2	51.30	50.80	0	171	0.00%
2018/11/28	1	51.20	0	0.00	51.30	1	165	0.60%
2018/11/20	1	49.40	0	0.00	49.55	1	154	0.65%
2018/11/19	1	49.55	0.2	49.65	49.65	0.8	152	0.52%
2018/11/15	1	48.85	0	0.00	49.25	1	154	0.65%
2018/11/14	1	48.80	0	0.00	48.70	1	150	0.66%
2018/11/13	2	48.43	2	48.85	48.70	0	149	0.00%
2018/11/12	2	47.60	0	0.00	48.15	2	147	1.36%
2018/11/09	1	46.55	1	46.60	46.70	0	140	0.00%
2018/10/25	0	0.00	4	42.45	42.40	-4	332	-1.20%
2018/10/23	0.2	42.55	0	0.00	42.80	0.2	345	0.06%
2018/10/16	0	0.00	1	42.80	42.50	-1	365	-0.27%
2018/10/15	4	42.45	4	42.70	42.20	0	365	0.00%
2018/10/12	4	42.70	4	41.90	42.70	0	364	0.00%
2018/10/04	1	46.75	0	0.00	46.75	1	359	0.28%
2018/09/10	3	47.07	3	47.53	47.05	0	368	0.00%
2018/09/03	4	50.30	0	0.00	49.50	4	370	1.08%
2018/08/09	0	0.00	6	51.80	51.90	-6	341	-1.76%
2018/08/08	21	53.47	1	53.10	52.80	20	330	6.05%
2018/08/07	1	52.90	3	53.40	53.00	-2	308	-0.65%
2018/08/06	2	52.85	5	53.00	53.00	-3	303	-0.99%
2018/08/03	0	0.00	1	53.20	53.40	-1	293	-0.34%
2018/08/02	5	53.76	5	53.52	54.10	0	282	0.00%
2018/08/01	4	52.98	1.6	52.72	54.30	2.4	257	0.93%
2018/07/31	4	49.98	0	0.00	49.80	4	177	2.25%
2018/07/30	1	48.20	0	0.00	48.00	1	162	0.61%
2018/07/26	2	48.00	0	0.00	47.90	2	159	1.25%
2018/07/25	1	49.90	0	0.00	49.70	1	149	0.67%
2018/07/24	5	49.77	0	0.00	49.70	5	144	3.46%
2018/07/23	1	49.80	0	0.00	49.65	1	140	0.71%
2018/07/20	1	50.50	0	0.00	50.50	1	139	0.72%
2018/07/16	0	0.00	1	49.50	49.50	-1	131	-0.76%
2018/06/14	1	51.00	0	0.00	50.60	1	160	0.62%
2018/06/13	0	0.00	12	50.89	50.80	-12	165	-7.24%
2018/06/08	12	51.52	0	0.00	51.50	12	212	5.64%
2018/05/24	0	0.00	1	48.05	48.00	-1	274	-0.36%
2018/05/04	1	47.10	0	0.00	47.00	1	294	0.34%
2018/05/02	0.2	47.10	0	0.00	47.15	0.2	296	0.07%
2018/04/27	0.3	47.50	0	0.00	47.50	0.3	297	0.10%
2018/04/16	1	50.40	0	0.00	50.50	1	295	0.34%
2018/04/13	0	0.00	10	50.50	51.00	-10	299	-3.34%
2018/04/11	0.4	50.90	0	0.00	50.80	0.4	298	0.13%
2018/03/30	1	52.90	1	53.20	53.00	0	289	0.00%
2018/03/28	0	0.00	5	53.20	53.70	-5	287	-1.74%
2018/03/27	5	54.10	1	54.00	53.70	4	284	1.41%
2018/03/26	0	0.00	5	54.00	53.70	-5	282	-1.77%
2018/03/22	1	52.80	0	0.00	53.10	1	276	0.36%
2018/03/21	0	0.00	2	53.70	53.70	-2	273	-0.73%
2018/03/20	0	0.00	2	53.40	53.60	-2	270	-0.74%
2018/03/19	0	0.00	2	54.25	53.30	-2	267	-0.75%
2018/03/16	0	0.00	3	54.33	54.20	-3	261	-1.15%
2018/03/15	0.1	54.00	0	0.00	54.20	0.1	255	0.04%
2018/03/14	32	53.97	1	55.40	53.60	31	249	12.44%
2018/03/13	1	52.30	1	52.60	52.40	0	212	0.00%
2018/03/09	0	0.00	2	53.00	52.70	-2	199	-1.00%
2018/02/23	0	48.75	0	0.00	48.30	0	152	0.00%
2018/02/06	7	47.45	0	0.00	46.85	7	156	4.48%
2018/01/30	0	0.00	1	50.40	50.20	-1	171	-0.58%
2018/01/05	0	0.00	1	52.80	52.40	-1	181	-0.55%