聯鈞 (3450)-兆豐-城中券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
236.0
漲跌
▲4.0
漲幅
+1.72%
成交量
20,033張
產業
上市半導體類股
514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯鈞 (3450)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/12/17	3.1	232.60	3.1	233.48	236.00	0	30,192	0.00%
2024/12/16	11.1	255.17	17	255.00	232.00	-5.9	29,897	-0.02%
2024/12/13	24.1	254.89	19.4	254.93	257.50	4.8	29,303	0.02%
2024/12/12	10.1	250.19	11.1	250.50	247.00	-1.1	28,833	0.00%
2024/12/11	4.1	242.77	5.3	240.46	243.00	-1.2	28,550	0.00%
2024/12/10	2.3	242.38	3.3	241.02	240.50	-1	28,405	0.00%
2024/12/09	6.1	244.74	90	241.72	241.00	-84	28,182	-0.30%
2024/12/06	15.1	255.16	16	253.53	251.00	-0.9	27,939	0.00%
2024/12/05	23.5	259.31	21.1	259.10	255.00	2.3	27,617	0.01%
2024/12/04	29	254.53	39.7	255.06	266.50	-10.6	27,076	-0.04%
2024/12/03	15.1	246.88	16	248.69	242.50	-0.9	26,528	0.00%
2024/12/02	14	243.21	12	243.29	242.50	2	26,490	0.01%
2024/11/29	10	242.14	4.1	240.80	244.50	5.9	26,824	0.02%
2024/11/28	22	241.18	21	240.33	232.50	1	27,217	0.00%
2024/11/27	6	244.25	7.1	245.15	244.00	-1.1	28,049	0.00%
2024/11/26	28.1	238.90	28	238.38	239.00	0.1	28,410	0.00%
2024/11/25	4.1	237.88	10.1	234.87	239.50	-6.1	28,479	-0.02%
2024/11/22	7	223.29	3	225.00	226.00	4	28,184	0.01%
2024/11/21	5	226.92	5	225.60	229.50	0	28,030	0.00%
2024/11/20	27	233.59	25	231.14	222.00	2	27,817	0.01%
2024/11/19	10.1	228.47	27	230.06	230.00	-17	27,389	-0.06%
2024/11/18	8.1	222.51	6	222.42	222.50	2.1	27,380	0.01%
2024/11/15	6	230.25	5	226.90	230.00	1	27,346	0.00%
2024/11/14	3	245.50	2	240.50	239.50	1	27,174	0.00%
2024/11/13	8	249.19	6	246.92	244.00	2	27,179	0.01%
2024/11/12	5	248.40	6	249.92	252.50	-1	27,149	0.00%
2024/11/11	6	254.58	7	257.79	252.00	-1	27,212	0.00%
2024/11/08	18	260.68	16	262.38	251.50	2	27,097	0.01%
2024/11/07	31	254.13	6	253.08	251.50	25	27,082	0.09%
2024/11/06	7	250.21	6.3	251.85	254.00	0.8	27,096	0.00%
2024/11/05	30.2	249.09	32	248.72	250.00	-1.9	26,735	-0.01%
2024/11/04	45	234.10	12	234.29	234.00	33	26,112	0.13%
2024/11/01	41	221.12	9	220.73	221.50	32	25,508	0.13%
2024/10/30	58	215.81	59	214.36	213.50	-1	25,249	0.00%
2024/10/29	7.1	218.72	9.4	218.79	220.00	-2.3	25,088	-0.01%
2024/10/28	9.2	213.02	11	214.00	214.00	-1.8	24,664	-0.01%
2024/10/25	23.1	226.52	18	227.25	224.00	5.1	24,350	0.02%
2024/10/24	8	239.63	4	241.75	229.00	4	24,246	0.02%
2024/10/23	29.1	247.21	29	247.10	251.50	0.1	23,771	0.00%
2024/10/22	43	236.57	42	236.14	241.50	1	23,455	0.00%
2024/10/21	45	235.13	45	234.98	230.00	0	23,327	0.00%
2024/10/18	13	243.88	11	241.05	232.00	2	23,259	0.01%
2024/10/17	29	240.02	31	239.18	247.00	-2	22,954	-0.01%
2024/10/16	15.1	229.04	13	231.58	229.50	2.1	22,578	0.01%
2024/10/15	11.1	237.62	16.2	238.44	234.00	-5.1	21,863	-0.02%
2024/10/14	9	217.20	15	219.00	228.00	-6	21,548	-0.03%
2024/10/11	23	212.63	82	212.43	207.50	-59	21,359	-0.28%
2024/10/09	78	210.02	27.3	208.54	210.50	50.7	21,590	0.23%
2024/10/08	5.2	192.52	3	194.50	192.00	2.2	21,163	0.01%
2024/10/07	10.2	196.33	11.1	194.50	194.00	-0.9	21,380	0.00%
2024/10/04	15.1	189.70	16	190.13	190.50	-1	21,544	0.00%
2024/10/01	8	189.31	6	189.25	191.50	2	22,024	0.01%
2024/09/30	0	0.00	2	183.00	185.50	-2	22,877	-0.01%
2024/09/27	7	193.43	6	192.25	182.50	1	23,076	0.00%
2024/09/26	5	197.50	9	195.61	198.00	-4	23,017	-0.02%
2024/09/25	4	189.50	2	192.25	189.00	2	23,353	0.01%
2024/09/24	9	190.00	9	191.39	188.50	0	23,486	0.00%
2024/09/23	8	190.31	6	193.33	184.00	2	23,718	0.01%
2024/09/20	1	183.00	2	189.50	183.50	-1	23,639	0.00%
2024/09/19	3	184.83	0.1	185.00	186.50	2.9	24,080	0.01%
2024/09/16	0	0.00	1	176.50	178.00	-1	25,643	0.00%
2024/09/13	0	0.00	1	177.50	179.50	-1	26,088	0.00%
2024/09/12	2	171.00	0	0.00	173.00	2	26,941	0.01%
2024/09/11	1	166.50	0	0.00	164.00	1	27,682	0.00%
2024/09/10	8.1	166.02	10	166.80	164.00	-1.9	27,943	-0.01%
2024/09/09	1	168.50	1	162.00	168.00	0	28,208	0.00%
2024/09/05	1.1	161.59	0	0.00	155.00	1.1	29,069	0.00%
2024/09/04	5	160.70	3	164.67	158.00	2	29,159	0.01%
2024/09/03	11	176.09	8	176.69	174.00	3	29,190	0.01%
2024/09/02	13	175.73	13	176.50	178.50	0	28,907	0.00%
2024/08/30	18	174.44	23	174.93	173.50	-5	28,237	-0.02%
2024/08/29	15	167.63	11.2	169.03	172.00	3.8	27,630	0.01%
2024/08/28	8	157.75	16.5	157.18	160.00	-8.5	26,405	-0.03%
2024/08/27	3	145.17	11	143.05	145.50	-8	25,724	-0.03%
2024/08/26	4	138.38	4	141.50	136.50	0	25,489	0.00%
2024/08/23	4.2	139.86	6	139.75	142.00	-1.8	25,623	-0.01%
2024/08/22	4	139.50	6	140.83	137.00	-2	26,165	-0.01%
2024/08/21	35.2	140.26	18.3	141.05	139.50	16.9	26,056	0.06%
2024/08/20	14	140.21	12	138.04	138.50	2	26,056	0.01%
2024/08/19	6.3	139.82	4	139.50	137.00	2.3	25,883	0.01%
2024/08/16	11	136.59	13	136.38	137.00	-2	25,898	-0.01%
2024/08/15	4	131.25	5	133.20	134.00	-1	25,765	0.00%
2024/08/14	4.2	133.32	2	134.75	132.50	2.2	25,809	0.01%
2024/08/13	10.1	129.93	11	130.64	132.50	-0.9	25,778	0.00%
2024/08/12	7	124.43	16	126.47	127.00	-9	25,588	-0.04%
2024/08/09	19	124.97	34	125.65	122.50	-15	25,377	-0.06%
2024/08/08	29	121.17	16	119.16	122.00	13	24,727	0.05%
2024/08/07	7	110.21	9	108.11	111.00	-2	24,326	-0.01%
2024/08/06	2.2	101.68	2	102.45	104.50	0.2	24,085	0.00%
2024/08/05	4.2	109.52	0	0.00	107.00	4.2	23,818	0.02%
2024/08/02	4.4	125.36	4.3	122.42	118.50	0.1	23,831	0.00%
2024/08/01	4	133.13	3	132.17	131.00	1	23,659	0.00%
2024/07/31	5	129.30	6	128.83	126.50	-1	23,413	0.00%
2024/07/30	6	128.08	10	127.05	128.50	-4	23,254	-0.02%
2024/07/29	7	128.00	4	127.25	125.00	3	23,016	0.01%
2024/07/26	1.2	123.75	3	122.50	125.00	-1.8	22,624	-0.01%
2024/07/23	6	127.50	6	126.83	126.00	0	22,504	0.00%
2024/07/22	8	130.06	7	132.50	127.00	1	22,266	0.00%
2024/07/19	17	141.79	8	139.56	137.00	9	21,986	0.04%
2024/07/18	7	144.43	9.1	143.90	148.00	-2.1	21,614	-0.01%
2024/07/17	6	148.00	12.1	147.52	145.00	-6.1	21,218	-0.03%
2024/07/16	9	140.50	8	141.56	140.50	1	20,641	0.00%
2024/07/15	21	139.33	35	140.23	140.50	-14	20,458	-0.07%
2024/07/12	13.1	137.79	3	137.17	138.00	10.1	20,002	0.05%
2024/07/11	5	145.60	5	148.20	143.50	0	19,661	0.00%
2024/07/10	7	142.79	23	138.63	145.00	-16	19,094	-0.08%
2024/07/09	17.1	132.59	9	133.33	132.00	8.1	18,820	0.04%
2024/07/08	33.3	135.61	15.1	134.87	134.00	18.2	18,495	0.10%
2024/07/05	25.1	142.36	25	142.44	143.50	0.1	18,181	0.00%
2024/07/04	34.1	143.94	36.2	143.21	141.00	-2.2	17,793	-0.01%
2024/07/03	4	134.13	8	132.44	137.50	-4	16,664	-0.02%
2024/07/02	6.8	125.42	5.2	128.81	125.00	1.6	16,389	0.01%
2024/07/01	10.2	128.29	10.1	130.50	130.00	0.1	16,270	0.00%
2024/06/28	13.1	127.59	13.2	126.57	123.50	-0.1	15,586	0.00%
2024/06/27	33.5	124.67	2	124.50	123.50	31.5	15,179	0.21%
2024/06/26	8	121.69	23	122.96	126.50	-15	14,553	-0.10%
2024/06/25	16.5	112.86	6.2	113.71	115.00	10.3	14,155	0.07%
2024/06/24	37.2	114.84	34	115.47	114.00	3.2	13,728	0.02%
2024/06/21	27	120.85	24	120.96	122.00	3	13,133	0.02%
2024/06/20	19	112.11	29.5	112.65	119.50	-10.5	12,304	-0.09%
2024/06/19	30	107.37	22	108.14	109.00	8	12,149	0.07%
2024/06/18	5	100.78	7	100.90	104.00	-2	11,429	-0.02%
2024/06/17	4	95.48	3	97.17	94.80	1	10,694	0.01%
2024/06/14	9	95.31	6	96.27	94.40	3	10,477	0.03%
2024/06/13	12	94.88	16	95.13	95.40	-4	10,210	-0.04%
2024/06/12	9	91.13	4	91.05	89.00	5	9,758	0.05%
2024/06/11	1	89.00	0	0.00	88.00	1	9,416	0.01%
2024/06/07	6	86.80	1	86.80	87.50	5	9,436	0.05%
2024/06/06	0	0.00	1	85.30	85.00	-1	9,358	-0.01%
2024/06/05	3	84.00	4	85.03	82.70	-1	9,333	-0.01%
2024/06/04	13	85.88	15	89.02	85.90	-2	9,511	-0.02%
2024/06/03	7	89.93	2	88.20	88.40	5	9,740	0.05%
2024/05/31	5	90.00	6	93.93	88.50	-1	9,855	-0.01%
2024/05/30	12	94.75	11	95.94	94.00	1	10,141	0.01%
2024/05/29	4	97.13	5	98.74	95.80	-1	10,528	-0.01%
2024/05/28	29	97.72	21	97.04	97.90	8	10,497	0.08%
2024/05/24	2	86.10	6	86.70	87.50	-4	10,514	-0.04%
2024/05/23	1.1	79.34	4	80.43	79.60	-2.9	10,467	-0.03%
2024/05/22	3	80.07	2.1	79.76	79.80	0.9	10,720	0.01%
2024/05/21	8	78.71	6	78.30	79.10	2	10,620	0.02%
2024/05/17	5	76.10	4	76.35	76.00	1	10,818	0.01%
2024/05/16	1	73.50	0	0.00	72.90	1	10,897	0.01%
2024/05/15	1	70.10	6	69.95	68.40	-5	10,988	-0.05%
2024/05/14	0	0.00	2	67.15	67.10	-2	11,049	-0.02%
2024/05/13	0	0.00	3	67.20	66.70	-3	11,046	-0.03%
2024/05/10	2	65.80	1	65.60	65.80	1	11,057	0.01%
2024/05/09	4	65.85	5	67.18	65.00	-1	11,070	-0.01%
2024/05/08	4	66.63	0	0.00	66.10	4	11,087	0.04%
2024/05/07	0	0.00	1	64.50	63.60	-1	10,986	-0.01%
2024/05/02	1	63.40	1	63.80	63.20	0	11,041	0.00%
2024/04/26	1	62.30	0.1	63.50	61.90	0.9	11,207	0.01%
2024/04/25	3	61.70	4	61.75	60.90	-1	11,137	-0.01%
2024/04/22	2	61.00	0	0.00	58.30	2	11,191	0.02%
2024/04/19	2	60.75	5	60.00	60.90	-3	11,164	-0.03%
2024/04/18	1	65.40	1	64.70	64.50	0	11,086	0.00%
2024/04/17	1	66.00	1	66.90	65.20	0	11,115	0.00%
2024/04/16	3	66.57	1	66.30	64.70	2	11,069	0.02%
2024/04/15	3	70.93	0	0.00	69.70	3	10,939	0.03%
2024/04/12	0	0.00	1	73.80	73.80	-1	10,853	-0.01%
2024/04/11	4	74.08	1	74.50	72.50	3	10,792	0.03%
2024/04/10	2.1	77.68	5.2	76.82	77.40	-3.1	10,638	-0.03%
2024/04/09	13	73.44	24	72.83	72.80	-11	10,336	-0.11%
2024/04/08	4.1	72.17	4	74.03	70.80	0.1	10,239	0.00%
2024/04/03	2.2	77.04	6	76.67	76.10	-3.9	10,178	-0.04%
2024/04/02	2	74.00	0.1	74.90	74.80	2	10,185	0.02%
2024/04/01	3	76.17	0	0.00	74.90	3	10,264	0.03%
2024/03/29	0.1	74.00	0.1	74.80	74.00	-0.1	10,182	0.00%
2024/03/28	1.1	73.48	4.2	75.47	75.10	-3.1	10,144	-0.03%
2024/03/27	1	74.10	0	0.00	72.50	1	10,030	0.01%
2024/03/26	4.1	74.65	4	74.28	73.50	0.1	9,993	0.00%
2024/03/25	4.1	76.17	3	75.87	75.00	1.1	9,926	0.01%
2024/03/22	22	75.15	28.1	75.83	76.00	-6.1	9,842	-0.06%
2024/03/21	12.1	73.82	0	0.00	74.00	12.1	9,574	0.13%
2024/03/20	2	71.00	2	70.00	69.00	0	9,479	0.00%
2024/03/19	4	71.80	1	71.90	70.50	3	9,519	0.03%
2024/03/18	4	70.30	3	70.00	71.00	1	9,538	0.01%
2024/03/15	0	0.00	2	70.50	68.80	-2	9,632	-0.02%
2024/03/14	0	0.00	25	69.62	69.30	-25	9,868	-0.25%
2024/03/13	1	73.50	1	70.30	70.50	0	10,005	0.00%
2024/03/12	4	72.37	3	73.00	72.40	1	10,137	0.01%
2024/03/11	1	72.20	0	0.00	72.20	1	10,331	0.01%
2024/03/08	5	73.40	15	73.45	70.50	-10	10,340	-0.10%
2024/03/07	5	76.42	1	78.90	75.60	4	10,198	0.04%
2024/03/06	1	78.50	5	79.16	78.50	-4	10,133	-0.04%
2024/03/05	10	78.12	7	77.44	79.80	3	9,915	0.03%
2024/03/04	6	77.75	8	77.58	76.60	-2	9,422	-0.02%
2024/03/01	23	70.46	28.1	71.24	72.20	-5.1	8,820	-0.06%
2024/02/29	3.1	68.30	0	0.00	67.50	3.1	8,509	0.04%
2024/02/27	38	73.62	14	73.59	69.70	24	8,419	0.29%
2024/02/26	0	0.00	3	76.93	77.40	-3	7,854	-0.04%
2024/02/23	6	70.50	19.1	71.72	70.40	-13.1	7,685	-0.17%
2024/02/22	3	68.53	2	69.10	68.10	1	7,255	0.01%
2024/02/21	14.1	70.78	10.3	70.90	68.90	3.8	7,150	0.05%
2024/02/20	5.2	70.85	7	69.80	68.00	-1.8	6,927	-0.03%
2024/02/19	21.1	70.67	3.2	70.92	69.20	18	6,757	0.27%
2024/02/16	24.2	69.14	26.3	68.73	70.70	-2.1	6,530	-0.03%
2024/02/15	1.3	64.59	13.1	62.17	64.30	-11.9	6,419	-0.18%
2024/02/05	10.1	61.10	0	0.00	61.10	10.1	6,341	0.16%
2024/02/01	2	62.25	2	62.45	61.80	0	6,373	0.00%
2024/01/31	1	62.60	1.1	62.88	62.30	-0.1	6,373	0.00%
2024/01/29	0.1	61.20	0	0.00	61.70	0.1	6,447	0.00%
2024/01/26	0	0.00	0.1	59.60	59.50	-0.1	6,484	0.00%
2024/01/25	6	61.37	2	61.00	60.70	4	6,624	0.06%
2024/01/24	1.1	62.23	7	62.89	62.10	-5.9	6,756	-0.09%
2024/01/23	1	60.70	1	61.10	60.50	0	6,721	0.00%
2024/01/17	10	60.76	4.2	61.07	59.60	5.8	7,175	0.08%
2024/01/16	0.1	59.70	0	0.00	59.90	0.1	7,159	0.00%
2024/01/15	1.1	60.10	2.4	60.14	60.20	-1.3	7,196	-0.02%
2024/01/12	2.1	59.24	1	59.10	58.60	1.1	7,268	0.02%
2024/01/11	1	56.80	2.1	58.80	59.10	-1.1	7,333	-0.01%
2024/01/08	1	57.40	0	0.00	56.20	1	7,644	0.01%
2024/01/04	1	57.60	2	57.55	57.70	-1	8,281	-0.01%
2023/12/29	9	62.67	9	63.37	62.30	0	8,751	0.00%
2023/12/28	5	63.64	10	63.18	63.50	-5	8,795	-0.06%
2023/12/27	5.2	62.31	2.1	61.64	62.00	3.1	8,934	0.03%
2023/12/26	1	59.10	1	58.40	58.40	0	9,310	0.00%
2023/12/22	1	58.40	0	0.00	58.50	1	9,790	0.01%
2023/12/21	1	58.60	1	58.00	58.00	0	10,069	0.00%
2023/12/20	1	57.03	1	57.30	58.30	0	10,614	0.00%
2023/12/18	2	57.00	3	57.10	57.30	-1	12,104	-0.01%
2023/12/15	2.1	59.70	2	58.10	58.00	0.1	12,257	0.00%
2023/12/14	2	61.00	2	60.70	60.20	0	12,624	0.00%
2023/12/13	3	61.20	2	60.30	60.60	1	12,772	0.01%
2023/12/12	2	60.20	0	0.00	60.30	2	13,159	0.02%
2023/12/11	15.1	63.36	18	62.99	62.50	-2.9	13,275	-0.02%
2023/12/08	11.1	62.67	10	63.85	64.00	1.1	13,058	0.01%
2023/12/07	12	63.80	18	64.32	64.60	-6	12,832	-0.05%
2023/12/06	7	62.49	6.1	63.32	66.00	0.9	12,568	0.01%
2023/12/05	1	61.70	2	62.00	61.50	-1	12,275	-0.01%
2023/12/04	1.1	61.43	3	61.57	62.00	-2	12,155	-0.02%
2023/12/01	7.1	61.72	24	62.44	62.70	-17	12,041	-0.14%
2023/11/24	3	58.33	3	59.17	58.20	0	11,472	0.00%
2023/11/22	1	57.90	0	0.00	58.10	1	11,204	0.01%
2023/11/21	1	57.30	6	57.63	56.80	-5	11,134	-0.04%
2023/11/20	2	55.80	2	57.20	55.70	0	11,020	0.00%
2023/11/16	1	54.80	0	0.00	55.20	1	10,783	0.01%
2023/11/15	6	56.93	0	0.00	56.10	6	10,640	0.06%
2023/11/14	0	0.00	7	58.94	59.50	-7	10,457	-0.07%
2023/11/13	7	57.51	6	58.50	57.30	1	10,237	0.01%
2023/11/10	3	56.50	1	56.30	55.60	2	10,152	0.02%
2023/11/08	4	59.08	7	59.23	58.60	-3	10,046	-0.03%
2023/11/07	1	60.70	0	0.00	59.90	1	9,988	0.01%
2023/11/06	2	61.60	1	62.80	61.40	1	9,933	0.01%
2023/11/03	2	62.10	5	61.44	60.70	-3	9,810	-0.03%
2023/11/02	6	60.72	3	60.70	61.00	3	9,729	0.03%
2023/11/01	20	60.60	23	61.02	60.30	-3	9,566	-0.03%
2023/10/31	7	60.39	11.1	61.88	57.80	-4.1	9,387	-0.04%
2023/10/30	1	60.20	1	58.90	59.40	0	9,241	0.00%
2023/10/27	1	59.00	1	58.70	58.90	0	9,217	0.00%
2023/10/26	3	60.87	2	59.95	59.80	1	9,206	0.01%
2023/10/25	26.1	61.52	24	61.38	61.10	2.1	9,108	0.02%
2023/10/24	5	58.30	1	58.20	58.50	4	8,831	0.05%
2023/10/23	1	57.30	0	0.00	56.20	1	8,968	0.01%
2023/10/20	5	56.04	5	55.78	55.50	0	9,035	0.00%
2023/10/19	2	57.55	4	56.45	56.20	-2	9,020	-0.02%
2023/10/18	1	57.10	0	0.00	57.00	1	8,972	0.01%
2023/10/17	5	59.08	7	60.01	58.80	-2	8,868	-0.02%
2023/10/16	3	59.70	4	60.03	59.60	-1	8,759	-0.01%
2023/10/13	42	63.33	42	61.57	61.00	0	8,642	0.00%
2023/10/12	13	61.79	5	62.20	61.60	8	8,163	0.10%
2023/10/11	1	62.40	3	61.50	61.70	-2	7,989	-0.03%
2023/10/06	4	63.78	1	63.70	62.80	3	7,750	0.04%
2023/10/05	2	63.15	2	63.35	63.20	0	7,560	0.00%
2023/10/04	4	62.63	3	62.90	62.70	1	7,371	0.01%
2023/10/03	2	62.80	4	63.98	64.00	-2	7,259	-0.03%
2023/10/02	5	62.50	13	63.01	62.20	-8	6,918	-0.12%
2023/09/28	5	58.86	5	59.44	59.00	0	6,430	0.00%
2023/09/27	6	58.30	3	57.57	59.00	3	6,197	0.05%
2023/09/26	18	59.17	12	59.06	58.20	6	5,998	0.10%
2023/09/25	22	59.36	24	58.75	59.40	-2	5,694	-0.04%
2023/09/22	33	57.85	28	57.19	58.50	5	5,150	0.10%
2023/09/21	27	55.33	43	55.85	57.30	-16	4,289	-0.37%
2023/09/20	4	52.75	2	53.00	52.10	2	3,592	0.06%
2023/09/19	20	54.75	71	52.90	53.50	-51	3,384	-1.51%
2023/09/18	7	54.31	10	54.86	53.80	-3	2,929	-0.10%
2023/09/15	16	52.43	32	52.73	54.00	-16	2,688	-0.60%
2023/09/14	2	51.00	18	51.02	51.20	-16	2,219	-0.72%
2023/09/13	1	46.50	1	45.50	46.80	0	1,956	0.00%
2023/09/12	1	43.65	0	0.00	43.65	1	1,875	0.05%
2023/09/08	0	0.00	1	45.40	44.45	-1	1,815	-0.06%
2023/09/07	1	44.15	0	0.00	44.45	1	1,806	0.06%
2023/07/31	3	49.83	1	49.05	47.70	2	1,456	0.14%
2023/07/27	4	47.48	4	48.03	48.00	0	1,329	0.00%
2023/07/26	4	51.03	2	49.55	48.00	2	1,269	0.16%
2023/07/25	2	51.85	7	52.04	52.80	-5	1,031	-0.48%
2023/07/24	8	47.53	9	47.63	48.00	-1	879	-0.11%
2023/07/18	5	42.95	7	43.42	42.00	-2	630	-0.32%
2023/07/17	2	43.98	0	0.00	44.00	2	607	0.33%
2023/07/11	2	41.60	0	0.00	41.20	2	536	0.37%
2023/07/07	2	41.20	0	0.00	40.90	2	461	0.43%
2023/07/05	1	41.95	0	0.00	41.40	1	410	0.24%
2023/07/04	0	0.00	3	41.35	41.95	-3	389	-0.77%
2023/06/15	0	0.00	0	38.35	38.55	0	245	0.00%
2023/05/23	4	37.20	0	0.00	37.15	4	212	1.89%
2023/04/25	1	36.85	0	0.00	36.75	1	268	0.37%
2023/04/24	1	37.65	0	0.00	37.45	1	262	0.38%
2023/04/17	5	40.50	0	0.00	40.50	5	243	2.05%
2023/03/27	0	41.65	0	0.00	41.65	0	225	0.00%
2023/03/10	0	41.20	0	0.00	41.20	0	224	0.00%
2023/03/07	0	0.00	1	41.55	41.70	-1	220	-0.45%
2023/03/01	0	0.00	1	40.80	41.00	-1	222	-0.45%
2023/02/20	0	0.00	1	41.40	41.65	-1	235	-0.42%
2022/12/30	1	37.00	0	0.00	36.75	1	220	0.45%
2022/12/14	1	39.05	0	0.00	39.00	1	234	0.43%
2022/12/02	0	0.00	1	40.55	40.65	-1	228	-0.44%
2022/11/25	1	39.20	0	0.00	38.95	1	225	0.44%
2022/11/18	0	0.00	1	38.80	38.50	-1	259	-0.39%
2022/11/16	1.2	38.10	1	38.90	38.90	0.2	262	0.07%
2022/11/15	0	0.00	1	37.65	37.95	-1	261	-0.39%
2022/11/09	0.8	36.61	0	0.00	36.80	0.8	267	0.30%
2022/10/11	20	38.75	0	0.00	38.55	20	359	5.56%
2022/10/07	0	0.00	1	40.75	40.95	-1	362	-0.28%
2022/10/03	5	40.30	6	40.20	40.25	-1	368	-0.27%
2022/09/29	0	0.00	1	40.15	40.10	-1	369	-0.27%
2022/09/23	0	0.00	4	44.53	43.65	-4	367	-1.09%
2022/09/15	2	45.25	0	0.00	45.65	2	372	0.54%
2022/09/12	0	0.00	3	44.70	44.65	-3	375	-0.80%
2022/09/08	0	0.00	3	43.75	44.20	-3	378	-0.79%
2022/08/31	5	46.30	0	0.00	46.15	5	385	1.30%
2022/08/29	1	45.30	0	0.00	45.40	1	404	0.25%
2022/08/25	10	47.91	0	0.00	47.80	10	392	2.55%
2022/08/18	0	0.00	1	45.60	45.60	-1	352	-0.28%
2022/08/11	1	45.50	0	0.00	45.50	1	318	0.31%
2022/08/05	1	43.75	1	42.00	43.75	0	243	0.00%
2022/07/25	0	0.00	1	41.90	41.95	-1	229	-0.44%
2022/07/20	0	0.00	4	41.15	40.55	-4	231	-1.73%
2022/07/15	0	0.00	7	41.19	41.55	-7	226	-3.08%
2022/07/06	1	39.50	0	0.00	39.50	1	232	0.43%
2022/07/04	0	0.00	1	39.75	39.90	-1	242	-0.41%
2022/06/30	1	40.85	0	0.00	41.00	1	239	0.42%
2022/06/29	1	42.30	0	0.00	42.60	1	236	0.42%
2022/06/14	1	45.70	1	45.70	45.70	0	241	0.00%
2022/06/13	2	45.80	1	45.90	45.40	1	239	0.42%
2022/06/08	0	0.00	6	47.30	46.90	-6	234	-2.56%
2022/06/06	2	44.95	0	0.00	45.00	2	215	0.93%
2022/06/02	2	45.50	0	0.00	45.70	2	220	0.91%
2022/05/20	0	0.00	1	43.50	43.35	-1	240	-0.42%
2022/05/19	1	43.10	0	0.00	43.30	1	240	0.42%
2022/05/18	0	0.00	1	43.45	43.40	-1	241	-0.41%
2022/05/12	1	42.30	0	0.00	41.50	1	245	0.41%
2022/04/28	1	43.15	3	43.07	43.20	-2	260	-0.77%
2022/04/27	1	42.40	0	0.00	42.40	1	260	0.38%
2022/04/21	0	0.00	2	45.95	46.05	-2	257	-0.78%
2022/04/18	1	45.90	1	46.50	45.90	0	265	0.00%
2022/04/14	1	45.70	0	0.00	45.70	1	260	0.38%
2022/04/13	1	46.00	0	0.00	45.90	1	261	0.38%
2022/04/12	0	0.00	2	45.95	45.65	-2	263	-0.76%
2022/04/11	4	46.90	0	0.00	46.60	4	262	1.53%
2022/04/07	1	48.80	0	0.00	48.15	1	263	0.38%
2022/03/31	0	0.00	5	49.50	49.35	-5	263	-1.90%
2022/03/30	5	49.48	0	0.00	49.20	5	262	1.90%
2022/03/25	1	49.55	0	0.00	49.90	1	255	0.39%
2022/03/21	0	0.00	1	49.95	50.30	-1	259	-0.39%
2022/03/16	0	0.00	1	48.20	48.25	-1	265	-0.38%
2022/03/07	0	0.00	0.5	49.80	49.65	-0.5	261	-0.19%
2022/03/04	0	0.00	0.5	50.60	51.00	-0.5	258	-0.19%
2022/03/02	0	0.00	4	51.50	51.50	-4	266	-1.50%
2022/02/22	4	52.00	0	0.00	52.20	4	298	1.34%
2022/02/18	1	52.70	0	0.00	52.60	1	307	0.33%
2022/02/15	1	52.70	0.2	53.00	52.60	0.8	323	0.26%
2022/02/14	0	0.00	0	53.30	52.70	0	325	0.00%
2022/02/11	0	0.00	4	53.70	53.80	-4	334	-1.20%
2022/02/09	1	53.60	0	0.00	54.40	1	362	0.28%
2022/02/08	0	0.00	2	53.40	53.40	-2	415	-0.48%
2022/02/07	6	52.30	0	0.00	52.60	6	420	1.43%
2022/01/19	0	0.00	4	53.40	53.60	-4	446	-0.90%
2022/01/14	2	52.90	0	0.00	53.00	2	451	0.44%
2022/01/11	2	54.40	1	54.20	53.50	1	463	0.22%
2022/01/05	0	0.00	1	56.00	55.60	-1	453	-0.22%
2021/12/30	3	56.93	1	56.70	56.80	2	449	0.44%
2021/12/02	0	0.00	1	56.20	56.20	-1	461	-0.22%
2021/11/26	1	58.10	0	0.00	57.10	1	463	0.22%
2021/11/19	0	0.00	10	58.29	57.00	-10	450	-2.22%
2021/11/17	2	59.50	5	59.10	59.10	-3	434	-0.69%
2021/11/16	3	59.20	3	59.30	59.50	0	430	0.00%
2021/11/15	0	0.00	12	58.70	58.90	-12	426	-2.81%
2021/11/12	0	0.00	3	57.00	57.10	-3	424	-0.71%
2021/11/09	0	0.00	1	57.50	56.90	-1	442	-0.23%
2021/11/05	5	59.04	0	0.00	60.00	5	423	1.18%
2021/11/02	26	58.10	0	0.00	57.40	26	383	6.79%
2021/10/28	0	0.00	3	57.00	56.50	-3	386	-0.78%
2021/10/26	1	55.80	0	0.00	55.80	1	400	0.25%
2021/10/18	1	53.70	1	53.70	53.70	0	555	0.00%
2021/10/07	0	0.00	2.3	52.13	52.70	-2.3	645	-0.36%
2021/10/05	1	51.80	0	0.00	51.90	1	700	0.14%
2021/10/04	1	51.60	0	0.00	50.70	1	699	0.14%
2021/09/30	0	0.00	2	53.30	53.60	-2	696	-0.29%
2021/09/29	0	0.00	2	53.00	53.00	-2	698	-0.29%
2021/09/28	0	0.00	2	54.40	54.40	-2	698	-0.29%
2021/09/23	4	53.00	0	0.00	52.90	4	712	0.56%
2021/09/15	0	0.00	2	52.80	52.60	-2	728	-0.27%
2021/09/10	0	0.00	5	54.10	54.00	-5	744	-0.67%
2021/09/08	3	52.70	0	0.00	52.40	3	750	0.40%
2021/09/07	2	53.90	0	0.00	53.90	2	751	0.27%
2021/09/06	5	55.24	0	0.00	55.10	5	751	0.67%
2021/08/18	0	0.00	1	52.00	53.30	-1	749	-0.13%
2021/08/09	0	0.00	1	60.30	59.30	-1	787	-0.13%
2021/08/04	1	62.10	0	0.00	61.80	1	841	0.12%
2021/08/03	1	61.50	10	61.94	61.40	-9	862	-1.04%
2021/07/29	0	0.00	1	61.70	62.20	-1	845	-0.12%
2021/07/27	0	0.00	2	63.15	61.80	-2	853	-0.23%
2021/07/26	1	61.20	2	61.70	61.40	-1	832	-0.12%
2021/07/23	5	60.80	1	60.20	60.60	4	839	0.48%
2021/07/22	0	0.00	65	63.12	61.70	-65	824	-7.88%
2021/07/21	0	0.00	2	60.00	60.40	-2	763	-0.26%
2021/07/19	8	59.89	0	0.00	59.80	8	757	1.06%
2021/07/16	0	0.00	2	60.00	60.00	-2	777	-0.26%
2021/07/14	1	60.00	1	59.40	60.20	0	787	0.00%
2021/07/13	2	58.10	3	58.90	58.90	-1	771	-0.13%
2021/07/08	1.2	56.35	0	0.00	56.50	1.2	760	0.16%
2021/07/07	1	56.90	1	56.30	56.30	0	778	0.00%
2021/07/06	1	57.50	0	0.00	56.80	1	812	0.12%
2021/07/01	0	0.00	1	57.10	56.20	-1	924	-0.11%
2021/06/30	1.1	57.35	0	0.00	56.80	1.1	933	0.12%
2021/06/29	0	0.00	1	57.70	57.30	-1	938	-0.11%
2021/06/28	1	57.70	0	0.00	58.00	1	947	0.11%
2021/06/23	0	0.00	1	57.20	57.00	-1	968	-0.10%
2021/06/22	1	56.90	0	0.00	55.90	1	970	0.10%
2021/06/17	0	0.00	1	58.30	58.60	-1	970	-0.10%
2021/06/16	1	57.80	0	0.00	58.10	1	977	0.10%
2021/06/11	0	0.00	1	58.80	58.00	-1	991	-0.10%
2021/06/08	1	57.50	0	0.00	57.20	1	1,005	0.10%
2021/06/07	0	0.00	1	57.50	57.90	-1	1,011	-0.10%
2021/06/04	1	58.00	0	0.00	57.50	1	1,025	0.10%
2021/06/01	0	0.00	1	59.00	58.50	-1	1,046	-0.10%
2021/05/31	0	0.00	1	58.00	57.70	-1	1,046	-0.10%
2021/05/28	1	57.50	0	0.00	57.00	1	1,047	0.10%
2021/05/27	0	0.00	1	56.90	56.80	-1	1,047	-0.10%
2021/05/26	1	56.40	0	0.00	56.90	1	1,053	0.09%
2021/05/25	1	56.50	1	56.30	56.00	0	1,056	0.00%
2021/05/21	1	54.00	0	0.00	54.10	1	1,060	0.09%
2021/05/18	0	0.00	2	51.70	52.80	-2	1,079	-0.19%
2021/05/17	2.1	48.48	2	48.40	48.05	0.1	1,072	0.01%
2021/05/14	51	53.04	2	53.00	52.60	49	1,047	4.68%
2021/05/13	2	52.50	2	52.25	52.40	0	1,042	0.00%
2021/05/12	40.1	53.37	0	0.00	51.60	40.1	1,027	3.90%
2021/05/11	30	57.73	0	0.00	55.80	30	991	3.02%
2021/05/10	1	61.10	0	0.00	60.60	1	975	0.10%
2021/05/06	0	0.00	1	60.80	60.70	-1	996	-0.10%
2021/05/04	1	59.80	0	0.00	60.60	1	1,008	0.10%
2021/05/03	1	62.00	0	0.00	61.20	1	999	0.10%
2021/04/29	5	64.44	2	64.60	63.70	3	988	0.30%
2021/04/28	2	64.95	0	0.00	64.90	2	992	0.20%
2021/04/26	1	65.20	1	65.10	64.80	0	1,050	0.00%
2021/04/23	1	65.00	0	0.00	65.00	1	1,061	0.09%
2021/04/22	2	65.75	0	0.00	65.10	2	1,117	0.18%
2021/04/20	1	67.80	2	68.30	68.50	-1	1,188	-0.08%
2021/04/19	1	68.20	0	0.00	67.40	1	1,192	0.08%
2021/04/16	0	0.00	1	67.80	66.90	-1	1,186	-0.08%
2021/04/15	0	0.00	3	66.03	67.00	-3	1,199	-0.25%
2021/04/14	2	65.55	6	64.60	66.30	-4	1,202	-0.33%
2021/04/12	1	68.10	2	67.50	67.50	-1	1,221	-0.08%
2021/04/09	4	67.88	2	68.20	68.00	2	1,203	0.17%
2021/04/08	1	66.30	2	66.65	66.70	-1	1,115	-0.09%
2021/04/07	1	65.80	0	0.00	66.00	1	1,121	0.09%
2021/04/06	2	65.95	1	66.60	66.20	1	1,163	0.09%
2021/04/01	1	65.70	8	66.04	65.80	-7	1,169	-0.60%
2021/03/31	2	65.45	1	65.50	66.00	1	1,187	0.08%
2021/03/30	0	0.00	1	66.00	65.80	-1	1,182	-0.08%
2021/03/29	8	65.60	0	0.00	65.80	8	1,178	0.68%
2021/03/19	0	0.00	2	65.40	64.60	-2	1,361	-0.15%
2021/03/18	0	0.00	5	65.90	65.90	-5	1,367	-0.37%
2021/03/15	2	64.90	0	0.00	64.80	2	1,506	0.13%
2021/03/10	2	64.60	5	64.90	64.80	-3	1,670	-0.18%
2021/03/09	1	63.90	0	0.00	64.00	1	1,926	0.05%
2021/03/08	1	63.60	0	0.00	62.90	1	1,935	0.05%
2021/03/05	0	0.00	2	61.90	63.20	-2	1,955	-0.10%
2021/03/02	0	0.00	1	63.40	62.60	-1	2,011	-0.05%
2021/02/25	2	63.50	0	0.00	63.40	2	2,038	0.10%
2021/02/24	5	64.40	0	0.00	63.40	5	2,054	0.24%
2021/02/18	1	63.70	8	64.00	63.70	-7	2,082	-0.34%
2021/02/04	0	0.00	1	60.90	60.50	-1	2,114	-0.05%
2021/02/01	1	60.10	0	0.00	59.80	1	2,228	0.04%
2021/01/29	0	0.00	1	61.90	60.50	-1	2,249	-0.04%
2021/01/28	0.1	62.00	0	0.00	61.70	0.1	2,266	0.00%
2021/01/27	5	63.00	0	0.00	62.80	5	2,275	0.22%
2021/01/26	0	0.00	5	64.00	63.20	-5	2,273	-0.22%
2021/01/25	8	63.50	0	0.00	63.20	8	2,267	0.35%
2021/01/22	0	0.00	1	63.20	64.00	-1	2,266	-0.04%
2021/01/21	1	64.10	3	63.73	63.00	-2	2,267	-0.09%
2021/01/20	3	65.40	2	64.10	63.80	1	2,256	0.04%
2021/01/19	3	67.40	22	67.30	67.40	-19	2,209	-0.86%
2021/01/18	3	67.53	1	67.00	67.70	2	2,223	0.09%
2021/01/15	23	70.11	3	70.30	69.10	20	2,205	0.91%
2021/01/14	15	69.70	17	70.08	69.20	-2	2,162	-0.09%
2021/01/13	1	67.50	1	68.50	69.10	0	2,113	0.00%
2021/01/11	1	68.40	3	68.20	68.70	-2	2,079	-0.10%
2021/01/08	3	67.60	10	68.00	67.90	-7	2,109	-0.33%
2021/01/07	6	69.20	0	0.00	68.10	6	2,131	0.28%
2021/01/06	4	68.93	10	68.70	68.00	-6	2,126	-0.28%
2021/01/05	0	0.00	5	70.70	70.40	-5	2,090	-0.24%
2021/01/04	6	70.18	0	0.00	70.50	6	2,072	0.29%
2020/12/31	0	0.00	13	69.90	69.70	-13	2,062	-0.63%
2020/12/29	4	71.33	1	71.50	70.30	3	2,046	0.15%
2020/12/28	0	0.00	23	70.23	70.10	-23	2,007	-1.15%
2020/12/25	1	70.00	6	70.10	69.70	-5	1,992	-0.25%
2020/12/24	2	68.80	0	0.00	68.70	2	1,969	0.10%
2020/12/23	0	0.00	1	68.30	68.40	-1	1,970	-0.05%
2020/12/21	0	0.00	2	69.30	69.00	-2	1,974	-0.10%
2020/12/18	2	70.25	0	0.00	70.40	2	1,957	0.10%
2020/12/17	13	70.92	3	70.70	70.20	10	1,941	0.52%
2020/12/16	16	69.61	11	67.86	70.60	5	1,879	0.27%
2020/12/15	0	0.00	1	67.20	67.00	-1	1,828	-0.05%
2020/12/11	0	0.00	1	68.40	68.60	-1	1,823	-0.05%
2020/12/10	0	0.00	2	70.15	70.40	-2	1,788	-0.11%
2020/12/08	2	72.85	0	0.00	72.00	2	1,701	0.12%
2020/12/04	3	73.97	2	73.70	73.40	1	1,624	0.06%
2020/12/03	33	74.36	4	73.80	73.00	29	1,554	1.87%
2020/12/01	0	0.00	5	69.44	70.50	-5	1,301	-0.38%
2020/11/30	0	0.00	1	69.50	69.80	-1	1,299	-0.08%
2020/11/24	1	68.30	0	0.00	67.60	1	1,325	0.08%
2020/11/17	2	68.40	0	0.00	68.00	2	1,424	0.14%
2020/11/13	1	67.00	2	67.75	67.70	-1	1,576	-0.06%
2020/11/11	8	68.91	4	69.45	68.90	4	1,628	0.25%
2020/11/09	0	0.00	2	67.60	67.50	-2	1,852	-0.11%
2020/11/06	0	0.00	1	66.80	66.60	-1	1,846	-0.05%
2020/11/05	1	67.10	1	66.70	66.30	0	1,847	0.00%
2020/11/04	1	65.70	0	0.00	65.80	1	1,845	0.05%
2020/11/02	1	62.90	10	62.70	62.80	-9	1,874	-0.48%
2020/10/28	0	0.00	10	64.80	64.30	-10	1,940	-0.52%
2020/10/26	7	67.01	0	0.00	66.60	7	1,968	0.36%
2020/10/21	18	66.52	0	0.00	66.20	18	2,056	0.88%
2020/10/19	1	65.90	0	0.00	65.70	1	2,150	0.05%
2020/10/15	5	66.24	18	65.32	66.80	-13	2,187	-0.59%
2020/10/13	0	0.00	23	64.45	64.70	-23	2,235	-1.03%
2020/10/12	0	0.00	20	64.40	64.40	-20	2,284	-0.88%
2020/10/08	0	0.00	1	64.90	64.80	-1	2,410	-0.04%
2020/10/06	1	64.60	0	0.00	64.60	1	2,558	0.04%
2020/10/05	0	0.00	5	64.20	64.00	-5	2,691	-0.19%
2020/09/21	5	65.20	0	0.00	65.00	5	3,972	0.13%
2020/09/17	25	66.40	0	0.00	66.00	25	4,156	0.60%
2020/09/16	0	0.00	5	66.20	65.60	-5	4,210	-0.12%
2020/09/15	5	65.10	0	0.00	65.20	5	4,262	0.12%
2020/09/14	1	65.70	10	65.20	65.70	-9	4,427	-0.20%
2020/09/11	0	0.00	2	64.10	63.90	-2	4,523	-0.04%
2020/09/10	6	64.25	0	0.00	63.90	6	4,651	0.13%
2020/09/09	0	0.00	10	64.40	64.70	-10	4,766	-0.21%
2020/09/04	1	64.90	15	64.07	65.40	-14	4,891	-0.29%
2020/09/03	10	64.80	0	0.00	64.30	10	4,972	0.20%
2020/09/02	5	64.80	5	65.80	65.00	0	5,011	0.00%
2020/09/01	5	62.80	10	64.15	64.50	-5	5,043	-0.10%
2020/08/31	0	0.00	15	64.20	63.80	-15	5,165	-0.29%
2020/08/28	5	63.80	5	63.10	63.40	0	5,187	0.00%
2020/08/27	5	66.20	0	0.00	64.90	5	5,169	0.10%
2020/08/26	0	0.00	5	66.90	66.90	-5	5,183	-0.10%
2020/08/25	5	65.80	5	66.60	65.90	0	5,215	0.00%
2020/08/20	10	64.20	0	0.00	61.20	10	5,211	0.19%
2020/08/19	7	68.84	25	68.80	67.80	-18	5,099	-0.35%
2020/08/18	5	69.60	5	69.70	69.70	0	5,078	0.00%
2020/08/17	0	0.00	23	71.40	70.60	-23	5,078	-0.45%
2020/08/14	6	72.68	0	0.00	72.30	6	5,084	0.12%
2020/08/13	2	73.35	4	74.65	75.20	-2	4,989	-0.04%
2020/08/12	2	70.05	2	71.50	71.30	0	4,852	0.00%
2020/08/11	2	71.60	9	70.62	70.00	-7	4,916	-0.14%
2020/08/10	0	0.00	4	71.98	71.90	-4	4,986	-0.08%
2020/08/06	0	0.00	2	72.45	72.40	-2	5,115	-0.04%
2020/08/05	1	72.40	2	72.00	72.30	-1	5,220	-0.02%
2020/08/04	10	71.38	2	71.65	72.30	8	5,352	0.15%
2020/08/03	7	71.17	1	71.60	70.30	6	5,360	0.11%
2020/07/30	1	69.40	0	0.00	69.90	1	5,416	0.02%
2020/07/29	0	0.00	2	68.60	68.60	-2	5,480	-0.04%
2020/07/28	0	0.00	3	67.80	67.60	-3	5,573	-0.05%
2020/07/27	4	70.33	11	70.37	68.90	-7	5,588	-0.13%
2020/07/24	1	72.80	0	0.00	71.10	1	5,618	0.02%
2020/07/23	0	0.00	1	72.90	74.00	-1	5,621	-0.02%
2020/07/22	11	72.98	0	0.00	73.20	11	5,631	0.20%
2020/07/21	1	72.90	0	0.00	72.80	1	5,654	0.02%
2020/07/20	6	71.72	1	72.70	72.90	5	5,784	0.09%
2020/07/16	2	72.70	1	72.70	72.50	1	5,841	0.02%
2020/07/15	1	72.10	0	0.00	72.50	1	5,855	0.02%
2020/07/14	1	76.40	2	76.25	75.80	-1	5,870	-0.02%
2020/07/13	1	78.50	0	0.00	78.60	1	6,048	0.02%
2020/07/10	3	78.47	4.6	78.59	77.20	-1.6	6,034	-0.03%
2020/07/09	4	80.95	2	82.40	80.10	2	6,001	0.03%
2020/07/08	6	82.87	5	83.50	82.20	1	5,996	0.02%
2020/07/07	10	84.33	243	84.30	81.50	-233	5,897	-3.95%	大賣/鉅額交易
2020/07/06	250	83.64	12	79.23	83.90	238	5,641	4.22%	大買/鉅額交易
2020/07/03	2	76.05	1	76.50	76.30	1	5,491	0.02%
2020/07/02	2	75.00	0	0.00	75.40	2	5,479	0.04%
2020/06/30	4	74.25	1	74.30	74.80	3	5,415	0.06%
2020/06/29	11	73.93	6	73.83	73.50	5	5,400	0.09%
2020/06/24	14	72.79	6	72.68	73.30	8	5,324	0.15%
2020/06/23	5	71.60	0	0.00	71.60	5	5,312	0.09%
2020/06/19	13	73.12	3	72.80	71.50	10	5,331	0.19%
2020/06/18	4	72.33	13	72.26	72.50	-9	5,214	-0.17%
2020/06/17	5	71.00	9	72.02	71.20	-4	5,145	-0.08%
2020/06/15	1	67.80	0	0.00	67.30	1	5,140	0.02%
2020/06/12	2	67.00	1	68.30	69.20	1	5,227	0.02%
2020/06/11	7	69.86	0	0.00	68.50	7	5,304	0.13%
2020/06/10	0	0.00	11.2	70.56	71.90	-11.2	5,330	-0.21%
2020/06/09	1	68.90	10	68.60	68.70	-9	5,383	-0.17%
2020/06/08	1	71.00	0	0.00	70.00	1	5,480	0.02%
2020/06/05	1	71.50	2	71.10	70.00	-1	5,555	-0.02%
2020/06/04	0	0.00	1	68.50	68.60	-1	5,546	-0.02%
2020/06/03	0	0.00	0.4	68.10	68.30	-0.4	5,647	-0.01%
2020/06/02	12	67.80	1	68.50	68.10	11	5,711	0.19%
2020/06/01	0	0.00	2	67.10	67.40	-2	5,862	-0.03%
2020/05/29	0	0.00	15	64.70	65.60	-15	5,946	-0.25%
2020/05/28	15	65.20	0	0.00	64.90	15	6,272	0.24%
2020/05/27	2	64.75	0	0.00	64.70	2	6,431	0.03%
2020/05/26	1	64.20	0	0.00	64.00	1	6,531	0.02%
2020/05/25	0	0.00	20	62.40	63.80	-20	6,615	-0.30%
2020/05/21	5	64.90	2	65.05	65.60	3	6,854	0.04%
2020/05/20	1	62.90	0	0.00	62.80	1	6,992	0.01%
2020/05/18	2	63.25	1	63.90	62.20	1	7,510	0.01%
2020/05/15	9	65.11	40	66.06	65.20	-31	7,514	-0.41%
2020/05/14	11	68.06	15	68.40	67.70	-4	7,621	-0.05%
2020/05/13	7	69.96	0	0.00	69.80	7	7,779	0.09%
2020/05/12	34	71.64	3	71.70	71.90	31	7,946	0.39%
2020/05/11	19	71.87	16	72.65	73.30	3	7,894	0.04%
2020/05/08	12	69.40	0	0.00	69.00	12	7,756	0.15%
2020/05/06	1	68.30	3	68.83	67.90	-2	7,728	-0.03%
2020/05/05	2	67.00	2	68.30	68.30	0	7,786	0.00%
2020/05/04	9	68.07	10	69.20	68.10	-1	7,737	-0.01%
2020/04/30	5	71.04	9	70.96	71.00	-4	7,680	-0.05%
2020/04/29	9	72.14	19	72.35	72.00	-10	7,698	-0.13%
2020/04/28	9	72.16	14.1	72.29	72.30	-5.1	7,710	-0.07%
2020/04/27	4	71.60	5	71.78	71.40	-1	7,749	-0.01%
2020/04/24	3	71.13	2	70.90	71.20	1	7,856	0.01%
2020/04/23	6	71.08	9	71.62	70.20	-3	7,850	-0.04%
2020/04/22	0	0.00	5	69.00	69.40	-5	7,763	-0.06%
2020/04/21	4	68.98	4	69.10	68.10	0	7,985	0.00%
2020/04/20	2	69.50	4	69.90	70.10	-2	8,247	-0.02%
2020/04/17	1	71.20	3	70.53	68.10	-2	8,227	-0.02%
2020/04/16	10	69.25	3	69.80	69.10	7	8,160	0.09%
2020/04/14	4	67.83	3	68.00	67.50	1	8,076	0.01%
2020/04/13	2	67.25	1	67.50	67.80	1	8,094	0.01%
2020/04/10	0	0.00	3	65.80	65.40	-3	8,213	-0.04%
2020/04/09	1	66.30	12	65.18	64.40	-11	8,328	-0.13%
2020/04/08	11	64.55	4	64.40	64.50	7	8,414	0.08%
2020/04/07	3.3	64.71	3	63.93	63.80	0.3	8,783	0.00%
2020/04/06	0	0.00	1	61.10	62.00	-1	9,005	-0.01%
2020/04/01	7	61.71	4	61.70	60.70	3	9,039	0.03%
2020/03/31	4	60.85	0	0.00	60.90	4	9,006	0.04%
2020/03/27	1	60.60	0	0.00	58.20	1	8,942	0.01%
2020/03/26	3	58.63	5	58.64	59.60	-2	8,910	-0.02%
2020/03/25	2	60.10	3	60.57	58.80	-1	8,919	-0.01%
2020/03/24	1	57.80	2	59.20	58.10	-1	8,843	-0.01%
2020/03/23	9	55.09	0	0.00	54.90	9	8,788	0.10%
2020/03/20	5	55.66	4	57.05	57.50	1	8,748	0.01%
2020/03/19	3.1	56.00	33	52.89	52.30	-29.9	8,671	-0.34%
2020/03/18	1	61.00	13	58.22	57.70	-12	8,507	-0.14%
2020/03/17	3	60.93	4	60.08	60.30	-1	8,400	-0.01%
2020/03/16	2	62.00	5	62.92	59.00	-3	8,292	-0.04%
2020/03/13	5	59.38	7	58.91	62.50	-2	8,181	-0.02%
2020/03/12	4	66.65	26	66.95	65.10	-22	8,027	-0.27%
2020/03/11	3	74.63	2	70.80	71.80	1	7,874	0.01%
2020/03/10	0	0.00	4	72.50	75.50	-4	7,745	-0.05%
2020/03/09	26	74.18	9	75.14	73.50	17	7,615	0.22%
2020/03/06	1	79.30	3	78.63	77.70	-2	7,475	-0.03%
2020/03/05	3	79.23	10	79.42	78.80	-7	7,385	-0.09%
2020/03/04	8	76.78	10	77.15	78.00	-2	7,171	-0.03%
2020/03/03	30	77.30	29	77.74	77.50	1	7,036	0.01%
2020/03/02	7	74.11	8	74.48	74.80	-1	6,694	-0.01%
2020/02/27	21	72.20	4	71.60	70.20	17	6,501	0.26%
2020/02/26	4	74.30	4	74.65	73.60	0	6,356	0.00%
2020/02/25	3	73.00	4	74.15	74.00	-1	6,251	-0.02%
2020/02/24	3	76.60	0	0.00	74.30	3	6,126	0.05%
2020/02/21	10	74.80	0	0.00	75.00	10	5,938	0.17%
2020/02/20	2	75.75	0	0.00	74.60	2	5,748	0.03%
2020/02/19	7.2	74.34	11	74.86	75.50	-3.8	5,561	-0.07%
2020/02/18	3	71.70	1	72.50	70.80	2	5,160	0.04%
2020/02/17	0	0.00	4	72.38	72.00	-4	5,092	-0.08%
2020/02/14	4	70.88	8	70.49	72.00	-4	4,891	-0.08%
2020/02/13	5	70.08	14	69.83	68.00	-9	4,680	-0.19%
2020/02/12	2	63.90	11	65.04	66.40	-9	4,433	-0.20%
2020/02/11	2	62.90	0	0.00	63.20	2	4,358	0.05%
2020/02/10	6	62.32	1	62.60	61.70	5	4,343	0.12%
2020/02/07	1	63.60	3	63.37	63.30	-2	4,324	-0.05%
2020/02/06	4	64.45	9	64.47	64.70	-5	4,301	-0.12%
2020/02/05	0	0.00	2	62.80	62.40	-2	4,230	-0.05%
2020/02/04	6	63.30	1	63.90	63.90	5	4,208	0.12%
2020/01/31	1	66.20	3	62.70	64.00	-2	4,069	-0.05%
2020/01/30	1	65.80	22	66.22	65.00	-21	4,001	-0.52%
2020/01/20	17	72.46	13	73.18	72.20	4	3,925	0.10%
2020/01/17	20	70.25	3	71.50	70.70	17	3,771	0.45%
2020/01/16	15.6	70.63	23	70.87	70.00	-7.4	3,716	-0.20%
2020/01/15	10	71.97	26	71.73	71.20	-16	3,655	-0.44%
2020/01/14	15	68.13	14	67.85	70.30	1	3,367	0.03%
2020/01/13	25	64.86	0	0.00	65.90	25	3,023	0.83%
2020/01/10	18	65.23	0	0.00	65.10	18	2,988	0.60%
2020/01/09	16	66.61	2	66.60	66.50	14	2,937	0.48%
2020/01/08	1	65.00	0	0.00	64.00	1	2,791	0.04%
2020/01/07	1.1	66.43	36	65.13	64.70	-34.9	2,713	-1.29%
2020/01/06	38.2	67.62	0	0.00	66.50	38.2	2,594	1.47%
2020/01/03	7	66.20	20	66.24	67.70	-13	2,359	-0.55%
2020/01/02	8	67.60	8	68.70	67.70	0	2,208	0.00%
2019/12/31	9	66.49	910	65.26	67.50	-901	2,030	-44.37%	大賣/鉅額交易
2019/12/30	924	64.64	28	63.48	65.30	896	1,599	56.02%	大買/鉅額交易
2019/12/27	0	0.00	11	59.02	59.40	-11	1,265	-0.87%
2019/12/26	3	58.47	24	58.03	58.30	-21	1,184	-1.77%
2019/12/24	15	57.14	4	57.30	56.60	11	1,093	1.01%
2019/12/23	9	56.28	4	56.30	56.40	5	1,061	0.47%
2019/12/20	5	56.28	2	56.10	56.10	3	1,028	0.29%
2019/12/19	0	0.00	7	54.04	54.10	-7	968	-0.72%
2019/12/13	3	53.30	0	0.00	52.50	3	988	0.30%
2019/12/12	2	53.40	3	54.07	52.90	-1	990	-0.10%
2019/12/11	0	0.00	6	53.95	53.70	-6	986	-0.61%
2019/12/09	3	53.00	0	0.00	52.90	3	981	0.31%
2019/12/06	2	52.90	1	53.20	52.70	1	1,000	0.10%
2019/11/28	7	53.43	0	0.00	53.30	7	1,297	0.54%
2019/11/22	0	0.00	1.5	52.60	52.40	-1.5	1,336	-0.11%
2019/11/21	1	51.60	0	0.00	52.50	1	1,368	0.07%
2019/11/20	0	0.00	1	51.90	52.00	-1	1,403	-0.07%
2019/11/19	0	0.00	2	52.30	52.30	-2	1,477	-0.14%
2019/11/15	0	0.00	1	51.30	51.50	-1	1,565	-0.06%
2019/11/14	18	51.23	16	51.10	51.10	2	1,572	0.13%
2019/11/12	47	52.07	39	51.97	52.20	8	1,543	0.52%
2019/11/11	16	52.93	20	52.79	52.00	-4	1,535	-0.26%
2019/11/08	10	54.50	50	55.07	54.50	-40	1,517	-2.64%
2019/11/07	2	55.30	0	0.00	55.40	2	1,514	0.13%
2019/10/30	0	0.00	1	56.40	56.30	-1	1,495	-0.07%
2019/10/29	2	56.00	0	0.00	56.10	2	1,499	0.13%
2019/10/28	0	0.00	2	56.50	57.30	-2	1,487	-0.13%
2019/10/25	16	55.58	0	0.00	55.80	16	1,470	1.09%
2019/10/23	14	56.06	0	0.00	55.10	14	1,487	0.94%
2019/10/22	43	54.55	0	0.00	54.70	43	1,499	2.87%
2019/10/21	3	53.90	0	0.00	53.80	3	1,547	0.19%
2019/10/18	21	54.63	0.1	54.30	54.10	20.9	1,562	1.34%
2019/10/17	3	54.00	1	54.90	54.90	2	1,559	0.13%
2019/10/14	1	53.40	0	0.00	53.30	1	1,600	0.06%
2019/09/27	0	0.00	4	55.40	55.10	-4	1,787	-0.22%
2019/09/16	0	0.00	1	57.30	56.90	-1	2,073	-0.05%
2019/09/12	0	0.00	1	57.50	57.40	-1	2,107	-0.05%
2019/09/11	1	56.90	0	0.00	57.00	1	2,129	0.05%
2019/09/10	1	57.00	0	0.00	57.00	1	2,140	0.05%
2019/09/09	50	58.60	1	58.10	57.50	49	2,130	2.30%
2019/09/06	7	60.37	0	0.00	59.60	7	2,118	0.33%
2019/09/05	5	58.70	19	59.07	59.80	-14	2,017	-0.69%
2019/09/04	2	57.60	10	57.84	57.70	-8	1,990	-0.40%
2019/09/03	10	58.42	2	58.70	58.00	8	1,993	0.40%
2019/09/02	0	0.00	2	57.60	57.50	-2	1,983	-0.10%
2019/08/29	0	0.00	10	55.72	55.80	-10	2,030	-0.49%
2019/08/28	0	0.00	2	56.60	56.10	-2	2,045	-0.10%
2019/08/27	1	56.70	0	0.00	56.90	1	2,052	0.05%
2019/08/26	3	56.53	1	56.60	56.00	2	2,074	0.10%
2019/08/22	0	0.00	1	58.40	58.10	-1	2,022	-0.05%
2019/08/21	4	57.20	11	57.23	58.40	-7	1,951	-0.36%
2019/08/19	0	0.00	2	55.25	54.50	-2	1,872	-0.11%
2019/08/14	5	55.32	0	0.00	54.70	5	1,888	0.26%
2019/08/06	0	0.00	2	52.60	53.20	-2	1,905	-0.10%
2019/08/05	2	53.10	0	0.00	52.20	2	1,902	0.11%
2019/08/02	3	55.43	0	0.00	54.80	3	1,914	0.16%
2019/08/01	1	55.70	1	56.70	56.70	0	1,918	0.00%
2019/07/31	1	55.50	2	56.00	56.30	-1	1,923	-0.05%
2019/07/30	1	56.30	5	56.20	55.80	-4	1,925	-0.21%
2019/07/25	0	0.00	2	58.40	58.80	-2	1,913	-0.10%
2019/07/24	1	59.10	1	58.50	58.60	0	1,900	0.00%
2019/07/23	7	58.29	1	57.30	58.20	6	1,878	0.32%
2019/07/18	1	55.20	4	55.50	55.20	-3	1,832	-0.16%
2019/07/17	4	56.30	1	56.40	56.10	3	1,834	0.16%
2019/07/16	0	0.00	5	57.30	56.80	-5	1,890	-0.26%
2019/07/15	5	59.74	0	0.00	59.80	5	1,844	0.27%
2019/07/11	5	58.98	0	0.00	58.80	5	1,779	0.28%
2019/07/09	1	58.20	0	0.00	57.50	1	1,762	0.06%
2019/07/08	0	0.00	1	59.90	59.50	-1	1,740	-0.06%
2019/07/03	22	59.28	1	59.90	60.00	21	1,700	1.24%
2019/07/02	1	57.70	8	57.68	58.70	-7	1,566	-0.45%
2019/07/01	1	55.50	2	56.00	56.10	-1	1,477	-0.07%
2019/06/28	1	54.00	0	0.00	54.00	1	1,454	0.07%
2019/06/26	0	0.00	10	53.50	53.30	-10	1,458	-0.69%
2019/06/24	1	56.00	0	0.00	55.40	1	1,475	0.07%
2019/06/21	0	0.00	5	55.40	55.80	-5	1,446	-0.35%
2019/06/20	2	55.80	1	55.90	55.40	1	1,438	0.07%
2019/06/18	1	55.60	2	55.45	55.70	-1	1,406	-0.07%
2019/06/14	2	55.60	0	0.00	55.50	2	1,414	0.14%
2019/06/13	1	55.80	0	0.00	55.00	1	1,418	0.07%
2019/06/12	14	55.73	0	0.00	55.40	14	1,408	0.99%
2019/06/11	1	53.80	0	0.00	53.70	1	1,346	0.07%
2019/06/06	7	55.19	1	55.50	54.30	6	1,347	0.45%
2019/06/05	0	0.00	2	55.90	56.20	-2	1,348	-0.15%
2019/06/04	0	0.00	0.1	53.60	53.80	-0.1	1,301	-0.01%
2019/06/03	3	51.50	0	0.00	51.50	3	1,288	0.23%
2019/05/27	2	51.00	0	0.00	50.10	2	1,350	0.15%
2019/05/20	4	52.10	0	0.00	51.70	4	1,857	0.22%
2019/05/17	1	53.40	0	0.00	53.10	1	1,855	0.05%
2019/05/16	10	55.02	0	0.00	54.20	10	1,905	0.52%
2019/05/09	2	59.00	2	59.40	58.80	0	1,943	0.00%
2019/05/08	3	61.63	0	0.00	60.90	3	1,923	0.16%
2019/05/07	0	0.00	1	63.20	62.80	-1	1,925	-0.05%
2019/05/06	3	63.10	0	0.00	62.90	3	1,922	0.16%
2019/05/03	0	0.00	1	65.30	65.10	-1	1,910	-0.05%
2019/04/30	0	0.00	1	64.30	65.40	-1	1,900	-0.05%
2019/04/29	1	64.30	0	0.00	64.70	1	1,904	0.05%
2019/04/26	1	66.20	1	67.00	66.20	0	1,901	0.00%
2019/04/24	4	68.18	0	0.00	67.80	4	1,912	0.21%
2019/04/23	1	68.60	2	68.80	68.60	-1	1,927	-0.05%
2019/04/22	2	69.60	3	70.27	70.00	-1	1,925	-0.05%
2019/04/18	0	0.00	1	68.80	67.60	-1	1,986	-0.05%
2019/04/17	2	68.80	0	0.00	68.80	2	2,153	0.09%
2019/04/16	2	68.25	0	0.00	69.10	2	2,155	0.09%
2019/04/12	0	0.00	1	66.90	67.10	-1	2,164	-0.05%
2019/04/11	1	68.80	1	69.30	67.70	0	2,191	0.00%
2019/04/08	0	0.00	3	69.53	68.70	-3	2,297	-0.13%
2019/04/03	1	69.00	0	0.00	68.70	1	2,298	0.04%
2019/04/02	1	68.60	1	68.90	68.70	0	2,307	0.00%
2019/04/01	1	68.60	0	0.00	67.50	1	2,304	0.04%
2019/03/29	2	68.30	0	0.00	68.20	2	2,283	0.09%
2019/03/28	2	67.95	0	0.00	67.60	2	2,286	0.09%
2019/03/27	0	0.00	1	69.50	69.40	-1	2,271	-0.04%
2019/03/26	1	71.40	0	0.00	70.50	1	2,262	0.04%
2019/03/25	2	70.35	0	0.00	70.40	2	2,324	0.09%
2019/03/22	1	72.50	0	0.00	72.10	1	2,356	0.04%
2019/03/21	0	0.00	1	74.50	73.70	-1	2,346	-0.04%
2019/03/20	1	73.70	0	0.00	73.50	1	2,353	0.04%
2019/03/19	1	75.10	0	0.00	74.10	1	2,387	0.04%
2019/03/18	1	73.30	1	74.90	74.40	0	2,378	0.00%
2019/03/15	2	73.50	1	74.20	72.70	1	2,360	0.04%
2019/03/11	1	72.80	0	0.00	72.90	1	2,577	0.04%
2019/03/08	0	0.00	2	70.40	71.40	-2	2,588	-0.08%
2019/03/07	1	71.00	0	0.00	70.90	1	2,638	0.04%
2019/02/26	1	76.70	0	0.00	74.70	1	2,667	0.04%
2019/02/25	1	75.60	7	75.80	75.90	-6	2,679	-0.22%
2019/02/22	1	76.00	18	75.07	75.10	-17	2,665	-0.64%
2019/02/21	24	77.28	1	74.70	74.70	23	2,633	0.87%
2019/02/20	0	0.00	4.1	74.18	76.50	-4.1	2,433	-0.17%
2019/02/19	1	69.80	0	0.00	69.60	1	2,264	0.04%
2019/02/15	0	0.00	1	70.30	69.00	-1	2,256	-0.04%
2019/02/14	0	0.00	2	68.85	68.70	-2	2,197	-0.09%
2019/02/13	0	0.00	9	67.10	67.20	-9	2,153	-0.42%
2019/02/12	1	67.60	2	67.50	68.00	-1	2,141	-0.05%
2019/01/28	0	0.00	1	66.70	66.70	-1	2,083	-0.05%
2019/01/23	2	65.40	0	0.00	65.80	2	2,067	0.10%
2019/01/22	1	65.20	0	0.00	65.10	1	2,060	0.05%
2019/01/21	0	0.00	3	66.60	66.70	-3	2,048	-0.15%
2019/01/18	1	66.90	0	0.00	66.60	1	2,044	0.05%
2019/01/17	0	0.00	1	67.70	67.40	-1	2,034	-0.05%
2019/01/16	1	69.70	1	69.50	69.40	0	2,013	0.00%
2019/01/15	12	69.58	5	70.24	69.50	7	1,999	0.35%
2019/01/14	1	68.50	0	0.00	68.30	1	1,972	0.05%
2019/01/11	0	0.00	2	70.25	68.80	-2	1,960	-0.10%
2019/01/10	3	69.13	0	0.00	69.60	3	1,870	0.16%
2019/01/09	2	70.25	6	69.48	68.60	-4	1,826	-0.22%
2019/01/04	1	62.00	0	0.00	63.70	1	1,651	0.06%
2019/01/03	0	0.00	2	65.70	65.10	-2	1,643	-0.12%
2019/01/02	3	67.20	3	67.43	66.20	0	1,609	0.00%
2018/12/28	1	65.70	0	0.00	65.70	1	1,576	0.06%
2018/12/27	1	66.30	4	68.25	66.00	-3	1,569	-0.19%
2018/12/26	0	0.00	1	65.30	65.80	-1	1,481	-0.07%
2018/12/24	0	0.00	1	65.60	65.20	-1	1,440	-0.07%
2018/12/21	4	61.15	2	62.20	63.00	2	1,426	0.14%
2018/12/20	3	64.33	0	0.00	62.80	3	1,418	0.21%
2018/12/18	1	66.80	0	0.00	65.60	1	1,390	0.07%
2018/12/17	2	66.80	6	66.53	67.20	-4	1,321	-0.30%
2018/12/14	0	0.00	34	64.08	64.30	-34	1,279	-2.66%
2018/12/12	4	66.30	44	65.02	64.80	-40	1,253	-3.19%
2018/12/11	2	61.60	0	0.00	61.90	2	1,213	0.16%
2018/12/10	1	60.30	3	60.40	59.60	-2	1,207	-0.17%
2018/12/07	8	63.28	1	62.30	62.10	7	1,201	0.58%
2018/12/06	4	62.75	100	62.54	61.60	-96	1,177	-8.15%
2018/12/05	2	66.85	10	67.05	66.90	-8	1,121	-0.71%
2018/12/04	3	68.70	16	68.03	67.90	-13	1,048	-1.24%
2018/11/30	1	63.80	0	0.00	62.70	1	961	0.10%
2018/11/29	20	64.38	0	0.00	63.80	20	901	2.22%
2018/11/28	1	64.80	0	0.00	64.80	1	883	0.11%
2018/11/27	1	65.60	1	65.20	64.60	0	868	0.00%
2018/11/26	1	62.20	0	0.00	62.20	1	829	0.12%
2018/11/23	0	0.00	2	62.00	62.20	-2	825	-0.24%
2018/11/22	2	66.00	1	65.30	62.30	1	807	0.12%
2018/11/21	0	0.00	1	61.40	61.30	-1	759	-0.13%
2018/11/20	2	59.85	1	60.20	60.50	1	739	0.14%
2018/11/19	6	58.17	30	57.10	59.60	-24	682	-3.51%
2018/11/16	0	0.00	4	53.93	54.20	-4	652	-0.61%
2018/11/15	2	53.00	5	53.00	52.90	-3	650	-0.46%
2018/11/06	1	54.60	0	0.00	54.70	1	762	0.13%
2018/11/02	1	56.40	2	55.80	55.50	-1	761	-0.13%
2018/10/29	0	0.00	2.3	51.07	51.30	-2.3	761	-0.30%
2018/10/26	4	50.43	1	50.40	50.00	3	759	0.40%
2018/10/25	1	52.10	0	0.00	51.80	1	762	0.13%
2018/10/23	1	55.00	0	0.00	55.00	1	769	0.13%
2018/10/17	0	0.00	19	58.29	57.60	-19	814	-2.33%
2018/10/16	0	0.00	17	58.05	58.00	-17	829	-2.05%
2018/10/15	0	0.00	22	56.64	56.80	-22	829	-2.65%
2018/10/09	2	59.20	0	0.00	59.20	2	815	0.25%
2018/09/28	0	0.00	10	67.50	67.70	-10	810	-1.23%
2018/09/27	2	67.70	0	0.00	67.10	2	814	0.25%
2018/09/25	1	69.10	2	69.80	69.40	-1	816	-0.12%
2018/09/11	2	64.80	0	0.00	65.20	2	820	0.24%
2018/09/10	0	0.00	1	64.00	63.80	-1	817	-0.12%
2018/09/07	1	65.20	0	0.00	65.20	1	801	0.12%
2018/08/31	1	73.80	0	0.00	74.20	1	779	0.13%
2018/08/29	0	0.00	0.3	73.50	73.40	-0.3	802	-0.03%
2018/08/20	2	72.00	0	0.00	71.30	2	819	0.24%
2018/08/17	0.4	76.80	0	0.00	75.00	0.4	806	0.05%
2018/08/16	151	77.70	1	76.00	76.00	150	791	18.96%	大買/鉅額交易
2018/08/15	1	80.80	150	80.10	80.10	-149	755	-19.71%	大賣/鉅額交易
2018/08/13	2	90.00	0	0.00	86.70	2	745	0.27%
2018/08/06	1	94.30	0	0.00	94.40	1	751	0.13%
2018/07/27	1	94.90	0	0.00	94.10	1	783	0.13%
2018/07/25	1	96.00	0	0.00	95.70	1	791	0.13%
2018/07/24	1	95.60	0	0.00	96.00	1	795	0.13%
2018/07/06	3	99.83	0	0.00	99.50	3	1,030	0.29%
2018/06/20	1	105.50	0	0.00	105.50	1	1,088	0.09%
2018/06/14	1	110.00	0	0.00	109.50	1	1,107	0.09%
2018/06/04	1	110.00	0	0.00	109.50	1	1,076	0.09%
2018/06/01	0	0.00	1	107.00	107.50	-1	1,052	-0.10%
2018/05/31	1	105.50	1	107.50	106.50	0	1,051	0.00%
2018/05/29	1	106.00	0	0.00	106.00	1	1,047	0.10%
2018/05/21	0	0.00	1	102.50	105.00	-1	1,084	-0.09%
2018/05/18	1	101.00	0	0.00	101.00	1	1,074	0.09%
2018/05/11	1	100.00	0	0.00	100.00	1	1,176	0.08%
2018/05/10	1	101.00	0	0.00	101.50	1	1,199	0.08%
2018/05/08	1	99.90	0	0.00	99.70	1	1,210	0.08%
2018/05/07	0	0.00	2	98.80	99.90	-2	1,214	-0.16%
2018/05/04	0	0.00	1	99.50	99.30	-1	1,214	-0.08%
2018/04/30	0	0.00	30	101.50	104.50	-30	1,211	-2.48%
2018/04/27	1	99.70	0	0.00	100.00	1	1,209	0.08%
2018/04/24	1	109.50	0	0.00	109.00	1	1,150	0.09%
2018/04/18	2	119.00	1	123.50	116.50	1	1,164	0.09%
2018/04/13	1	125.50	1	123.50	123.50	0	1,134	0.00%
2018/04/12	1	122.00	34	121.10	124.00	-33	1,131	-2.92%
2018/04/11	2	119.75	24	119.85	120.00	-22	1,085	-2.03%
2018/04/09	0	0.00	60	110.67	111.50	-60	1,101	-5.45%
2018/04/03	0	0.00	40	111.00	110.50	-40	1,171	-3.42%
2018/04/02	0	0.00	17	112.00	111.50	-17	1,218	-1.39%
2018/03/31	2	111.50	10	111.50	111.50	-8	1,241	-0.64%
2018/03/30	1	111.50	0	0.00	112.00	1	1,263	0.08%
2018/03/27	1	114.50	0	0.00	113.50	1	1,299	0.08%
2018/03/26	0	0.00	1	113.50	112.50	-1	1,323	-0.08%
2018/03/23	0	0.00	8	113.50	113.00	-8	1,379	-0.58%
2018/03/22	1	116.00	1	118.50	113.50	0	1,390	0.00%
2018/03/21	1	117.00	0	0.00	117.00	1	1,386	0.07%
2018/03/19	2	118.75	1	119.50	118.50	1	1,474	0.07%
2018/03/16	1	118.50	0	0.00	118.00	1	1,500	0.07%
2018/03/13	0	0.00	30	123.00	123.50	-30	1,648	-1.82%
2018/03/12	0	0.00	32	123.50	123.50	-32	1,688	-1.90%
2018/03/07	0	0.00	1	121.00	121.00	-1	1,990	-0.05%
2018/03/02	0	0.00	4	122.50	122.50	-4	2,432	-0.16%
2018/02/26	2	124.75	1	125.00	124.50	1	2,785	0.04%
2018/02/22	2	123.00	2.1	122.50	122.50	-0.1	2,825	0.00%
2018/02/21	0	0.00	1	123.50	122.00	-1	2,858	-0.03%
2018/02/12	1	119.00	0	0.00	116.00	1	2,840	0.04%
2018/02/07	1	117.50	0	0.00	117.50	1	2,828	0.04%
2018/02/06	7	115.29	10	116.50	113.50	-3	2,810	-0.11%
2018/02/02	11	131.82	28	131.57	129.00	-17	2,751	-0.62%
2018/02/01	0	0.00	22	130.02	131.50	-22	2,734	-0.80%
2018/01/30	0.1	127.50	0	0.00	127.50	0.1	2,725	0.00%
2018/01/29	20	129.00	0	0.00	128.50	20	2,719	0.74%
2018/01/26	1	128.00	0	0.00	128.50	1	2,716	0.04%
2018/01/24	10	130.00	11	131.00	131.00	-1	2,783	-0.04%
2018/01/18	0	0.00	20	133.00	132.50	-20	2,903	-0.69%
2018/01/16	20	132.50	20	133.50	134.00	0	2,913	0.00%
2018/01/09	1	129.00	0	0.00	128.50	1	3,069	0.03%
2018/01/05	16	132.50	16	132.97	132.50	0	3,044	0.00%
2018/01/04	0	0.00	1	135.00	134.00	-1	3,046	-0.03%