立隆電 (2472)-玉山-城中券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
80.8
漲跌
▼1.9
漲幅
-2.30%
成交量
2,593張
產業
上市電子零組件類股
313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

立隆電 (2472)籌碼相關－玉山-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

玉山-城中券商分點個股進出
玉山-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
2024/12/13	2	81.40	320	81.01	80.80	-318	1,586	-20.04%	大賣/鉅額交易
2024/12/12	2	84.00	0	0.00	82.70	2	1,550	0.13%
2024/12/11	3	85.27	4	85.25	85.20	-1	1,522	-0.07%
2024/12/10	5	85.30	8.1	85.91	84.40	-3.1	1,482	-0.21%
2024/12/09	22	87.68	5.2	87.71	87.60	16.8	1,441	1.17%
2024/12/06	5	87.24	4	86.58	87.70	1	1,345	0.07%
2024/12/05	11.3	89.74	5	89.00	86.70	6.3	1,274	0.49%
2024/12/04	168	85.14	18.1	87.10	89.90	149.9	1,000	14.99%	大買/鉅額交易
2024/12/03	167	83.65	7.1	83.95	81.80	159.9	832	19.20%	大買/鉅額交易
2024/12/02	11	80.88	0.1	79.90	79.70	10.9	769	1.41%
2024/11/29	1	78.50	0	0.00	78.60	1	730	0.14%
2024/11/27	2	77.35	0	0.00	76.70	2	723	0.28%
2024/11/26	1	78.90	0	0.00	79.00	1	718	0.14%
2024/11/25	0	0.00	1.1	79.23	79.40	-1.1	715	-0.16%
2024/11/20	0	0.00	0	75.90	75.60	0	727	0.00%
2024/11/18	0	0.00	41	75.76	75.40	-41	767	-5.34%
2024/11/14	0	0.00	4	76.60	76.30	-4	792	-0.51%
2024/11/12	0	0.00	0	73.91	73.90	0	799	0.00%
2024/10/30	2	73.00	0	0.00	72.20	2	953	0.21%
2024/10/29	1	74.50	0	0.00	74.40	1	945	0.11%
2024/10/24	1	78.10	1	77.00	76.80	0	980	0.00%
2024/10/23	0	0.00	0	77.90	77.80	0	989	0.00%
2024/10/21	0	76.60	0	0.00	76.80	0	1,024	0.00%
2024/10/18	0	75.80	0	0.00	75.40	0	1,060	0.00%
2024/10/17	1	76.70	1	76.30	76.30	0	1,089	0.00%
2024/10/16	0	0.00	0	76.30	76.70	0	1,116	0.00%
2024/10/11	1	74.60	0	0.00	74.70	1	1,272	0.08%
2024/10/09	11	75.19	1	74.70	74.70	10	1,365	0.73%
2024/10/07	0	75.40	0	0.00	75.80	0	1,446	0.00%
2024/10/04	7	74.01	0	0.00	73.50	7	1,462	0.48%
2024/10/01	2	74.70	0	0.00	74.90	2	1,503	0.13%
2024/09/30	8	75.50	0	0.00	75.20	8	1,552	0.52%
2024/09/27	6	76.10	0	0.00	75.90	6	1,575	0.38%
2024/09/26	1	77.30	0	0.00	75.70	1	1,604	0.06%
2024/09/23	3	75.00	0	0.00	74.90	3	1,777	0.17%
2024/09/20	5	74.82	0	0.00	74.50	5	1,834	0.27%
2024/09/19	0	0.00	1	74.70	74.70	-1	2,011	-0.05%
2024/09/13	0	0.00	2	74.60	74.80	-2	2,247	-0.09%
2024/09/12	2	74.80	0	0.00	75.00	2	2,272	0.09%
2024/09/11	0	0.00	3	73.50	73.60	-3	2,277	-0.13%
2024/09/10	1	74.30	0	0.00	73.40	1	2,288	0.04%
2024/09/09	3	72.93	2	73.20	73.40	1	2,306	0.04%
2024/08/23	2	76.20	0	0.00	77.80	2	2,403	0.08%
2024/08/21	2	78.55	0	0.00	78.60	2	2,402	0.08%
2024/08/12	0	0.00	1	82.40	82.70	-1	2,346	-0.04%
2024/08/09	1	81.90	0.2	84.20	82.90	0.9	2,344	0.04%
2024/08/05	0	0.00	1	75.00	74.00	-1	2,335	-0.04%
2024/08/02	0	0.00	3	84.30	82.20	-3	2,338	-0.13%
2024/08/01	1	86.20	0	0.00	86.20	1	2,397	0.04%
2024/07/31	1	85.70	1	84.40	84.40	0	2,469	0.00%
2024/07/22	10	86.10	2	86.25	82.80	8	2,542	0.31%
2024/07/17	1	90.70	1	91.30	91.00	0	2,470	0.00%
2024/07/16	2	92.40	2	92.47	91.50	0	2,446	0.00%
2024/07/15	9	89.14	4	89.30	89.30	5	2,357	0.21%
2024/07/12	0	0.00	1	88.20	88.20	-1	2,319	-0.04%
2024/07/11	2	89.40	2.2	88.98	88.70	-0.2	2,311	-0.01%
2024/07/10	0	0.00	2.1	86.31	87.00	-2.1	2,246	-0.09%
2024/07/09	1	84.80	2	85.35	85.50	-1	2,225	-0.04%
2024/07/08	1	84.60	2	84.15	84.00	-1	2,244	-0.04%
2024/07/05	1.1	86.40	0	0.00	85.80	1.1	2,228	0.05%
2024/07/04	2	84.55	4	84.90	85.00	-2	2,197	-0.09%
2024/07/03	0.1	83.70	0	0.00	83.90	0.1	2,175	0.00%
2024/07/02	12.1	81.95	0	0.00	81.90	12.1	2,198	0.55%
2024/07/01	4	84.38	0	0.00	83.20	4	2,201	0.18%
2024/06/28	3	86.60	9.2	86.16	86.50	-6.2	2,192	-0.28%
2024/06/27	0	0.00	5	83.44	83.10	-5	2,183	-0.23%
2024/06/26	26	84.85	0	0.00	85.00	26	2,160	1.20%
2024/06/25	15	85.02	15	86.27	85.00	0	2,103	0.00%
2024/06/24	0	0.00	1.2	86.83	85.30	-1.2	1,922	-0.06%
2024/06/21	0	0.00	2	83.30	83.70	-2	1,786	-0.11%
2024/06/18	0	0.00	1	80.10	79.80	-1	1,688	-0.06%
2024/06/13	0	0.00	1	79.90	81.20	-1	1,732	-0.06%
2024/06/04	0	77.20	0	0.00	76.30	0	1,686	0.00%
2024/05/31	0	0.00	0	78.80	77.40	0	1,688	0.00%
2024/05/29	0	0.00	1	79.30	79.00	-1	1,664	-0.06%
2024/05/28	0	0.00	1	79.50	79.10	-1	1,663	-0.06%
2024/05/27	2	79.00	0.3	79.60	79.40	1.7	1,670	0.10%
2024/05/21	0	0.00	0.2	77.10	77.10	-0.2	1,628	-0.01%
2024/05/16	1	78.50	0	0.00	78.30	1	1,623	0.06%
2024/05/14	1	77.20	0	0.00	78.40	1	1,665	0.06%
2024/05/09	0	0.00	1	80.20	79.10	-1	1,620	-0.06%
2024/05/08	0	79.90	1	80.10	80.20	-1	1,589	-0.06%
2024/05/03	1	78.70	1	76.70	76.60	0	1,406	0.00%
2024/04/30	0	0.00	1	75.90	75.50	-1	1,334	-0.07%
2024/04/29	0	0.00	1	76.50	75.30	-1	1,322	-0.08%
2024/04/25	1	74.00	0	0.00	74.20	1	1,289	0.08%
2024/04/17	0	0.00	3	73.37	73.70	-3	1,299	-0.23%
2024/04/15	1	73.80	0	0.00	74.10	1	1,267	0.08%
2024/04/12	0	0.00	6	76.25	76.60	-6	1,250	-0.48%
2024/04/09	2	74.75	0	0.00	75.60	2	1,184	0.17%
2024/04/08	1	75.70	1	75.80	75.30	0	1,161	0.00%
2024/04/03	3	74.73	0	0.00	74.50	3	1,141	0.26%
2024/04/02	3	74.37	1	74.60	75.00	2	1,114	0.18%
2024/04/01	1	75.30	6	73.48	75.10	-5	1,069	-0.47%
2024/03/29	0	0.00	1	70.90	71.10	-1	979	-0.10%
2024/03/27	1	71.00	0	0.00	71.00	1	983	0.10%
2024/03/26	2	71.70	0	0.00	70.60	2	997	0.20%
2024/03/25	0	0.00	2	72.50	72.20	-2	1,004	-0.20%
2024/03/21	0	0.00	1	72.00	72.20	-1	1,053	-0.09%
2024/03/20	2	72.90	4	72.50	72.70	-2	1,090	-0.18%
2024/03/19	1	70.40	0	0.00	71.70	1	1,137	0.09%
2024/03/18	2	68.45	0	0.00	70.30	2	1,165	0.17%
2024/03/15	0	0.00	5.3	68.05	67.50	-5.3	1,179	-0.45%
2024/03/11	3	66.47	0	0.00	66.20	3	1,271	0.24%
2024/03/08	5	68.16	0	0.00	66.30	5	1,292	0.39%
2024/02/29	0	0.00	4	73.50	72.80	-4	1,644	-0.24%
2024/02/27	3	72.00	2	72.00	71.50	1	1,640	0.06%
2024/02/26	1	72.40	0	0.00	72.30	1	1,626	0.06%
2024/02/22	1	72.90	0	0.00	72.60	1	1,604	0.06%
2024/02/21	2	72.55	0	0.00	72.50	2	1,591	0.13%
2024/02/19	0	0.00	1	72.30	72.60	-1	1,567	-0.06%
2024/02/16	0	0.00	0.1	72.00	72.70	-0.1	1,562	-0.01%
2024/02/15	5.1	72.15	2	71.20	72.10	3.1	1,538	0.20%
2024/01/30	2	68.40	0	0.00	68.20	2	1,470	0.14%
2024/01/26	4	68.35	1	68.00	68.00	3	1,465	0.20%
2024/01/25	2	69.50	0	0.00	69.20	2	1,460	0.14%
2024/01/19	0	0.00	1	70.50	70.60	-1	1,427	-0.07%
2024/01/18	0	0.00	1	70.70	71.00	-1	1,417	-0.07%
2024/01/17	2	72.10	2	71.40	70.90	0	1,409	0.00%
2024/01/15	2	70.85	2	71.00	70.60	0	1,367	0.00%
2024/01/09	0	0.00	2	69.10	68.80	-2	1,331	-0.15%
2024/01/08	2	67.20	0	0.00	67.00	2	1,311	0.15%
2024/01/05	3	68.97	0	0.00	68.50	3	1,295	0.23%
2024/01/04	2	70.20	0	0.00	69.50	2	1,287	0.16%
2024/01/03	1	70.10	0	0.00	70.10	1	1,280	0.08%
2024/01/02	1	71.20	1	72.00	70.70	0	1,271	0.00%
2023/12/29	0	0.00	10	72.10	72.10	-10	1,264	-0.79%
2023/12/27	0	0.00	1	71.90	71.50	-1	1,224	-0.08%
2023/12/21	2	71.00	0	0.00	71.00	2	1,186	0.17%
2023/12/20	0.3	72.80	0	0.00	71.70	0.3	1,169	0.02%
2023/12/19	0	0.00	0.3	75.00	72.20	-0.3	1,152	-0.02%
2023/12/18	1	75.30	0	0.00	73.00	1	1,124	0.09%
2023/12/14	0	0.00	13	74.53	74.50	-13	1,037	-1.25%
2023/12/13	1	73.00	4	72.50	73.00	-3	953	-0.31%
2023/12/11	1	71.10	5	71.50	71.60	-4	864	-0.46%
2023/12/07	0	0.00	1	69.90	69.70	-1	804	-0.12%
2023/12/04	0	0.00	4	69.70	69.90	-4	749	-0.53%
2023/11/30	2	69.60	5	69.92	69.40	-3	691	-0.43%
2023/11/29	8	69.55	10.1	69.25	70.00	-2.1	646	-0.32%
2023/11/28	1	64.90	3	63.67	65.50	-2	478	-0.42%
2023/11/27	0	0.00	2	62.20	61.90	-2	398	-0.50%
2023/11/24	0	0.00	4	61.20	61.60	-4	382	-1.05%
2023/11/21	0	0.00	2	59.60	59.60	-2	359	-0.56%
2023/11/15	3	58.70	0	0.00	58.60	3	354	0.85%
2023/11/13	0	0.00	3.1	58.26	58.40	-3.1	359	-0.86%
2023/11/06	0	0.00	2	57.50	57.50	-2	423	-0.47%
2023/11/01	0	0.00	1	55.70	55.70	-1	429	-0.23%
2023/10/31	2	56.00	0	0.00	54.50	2	443	0.45%
2023/10/25	2	56.25	2	56.30	56.60	0	460	0.00%
2023/10/24	1	55.30	0	0.00	55.90	1	462	0.22%
2023/10/20	2	55.00	0	0.00	55.10	2	466	0.43%
2023/10/18	4	56.25	1	56.70	54.70	3	474	0.63%
2023/10/12	2	57.40	0	0.00	58.20	2	475	0.42%
2023/10/11	3	57.87	0	0.00	57.30	3	476	0.63%
2023/10/06	1	58.80	0	0.00	58.40	1	475	0.21%
2023/10/04	2	58.50	0	0.00	58.40	2	480	0.42%
2023/10/03	2	59.30	0	0.00	58.90	2	481	0.42%
2023/10/02	1	58.90	0	0.00	58.90	1	486	0.21%
2023/09/27	2	58.80	0	0.00	58.70	2	492	0.41%
2023/09/15	2	61.95	0	0.00	61.20	2	491	0.41%
2023/09/13	1	61.20	0	0.00	61.00	1	472	0.21%
2023/09/12	3	60.70	0	0.00	60.20	3	462	0.65%
2023/09/06	0	0.00	1	60.40	60.20	-1	443	-0.23%
2023/09/04	0	0.00	5	60.00	60.40	-5	431	-1.16%
2023/09/01	2	58.50	4	57.85	58.30	-2	401	-0.50%
2023/08/29	0	0.00	2	54.90	55.00	-2	377	-0.53%
2023/08/23	2	53.60	0	0.00	53.80	2	391	0.51%
2023/08/21	0	0.00	5	54.30	53.90	-5	398	-1.26%
2023/08/18	3	55.27	0	0.00	54.60	3	397	0.76%
2023/08/14	1	57.70	0	0.00	57.40	1	335	0.30%
2023/08/08	5	60.00	0	0.00	59.90	5	330	1.51%
2023/08/07	0	60.80	8	60.90	60.90	-8	327	-2.44%
2023/08/04	8	60.00	0	0.00	60.60	8	330	2.42%
2023/07/25	0	0.00	1	60.00	59.90	-1	357	-0.28%
2023/07/19	1	60.00	0	0.00	60.00	1	396	0.25%
2023/07/05	1	62.40	0	0.00	62.80	1	552	0.18%
2023/07/03	0	0.00	10	62.60	62.30	-10	566	-1.76%
2023/06/27	1.1	61.93	0	0.00	61.60	1.1	602	0.18%
2023/06/21	0.2	62.80	0	0.00	63.00	0.2	645	0.03%
2023/06/09	1	62.20	0	0.00	62.20	1	750	0.13%
2023/06/05	0	0.00	0.5	63.40	63.40	-0.5	1,014	-0.05%
2023/05/30	0	62.80	0	0.00	62.60	0	1,047	0.00%
2023/05/24	0	0.00	1	63.20	63.20	-1	1,094	-0.09%
2023/05/11	0	61.90	0	0.00	61.50	0	1,365	0.00%
2023/05/09	0.1	63.30	0	0.00	62.90	0.1	1,368	0.00%
2023/05/08	0	0.00	1	65.40	64.80	-1	1,356	-0.07%
2023/05/05	1	66.10	0	0.00	65.60	1	1,351	0.07%
2023/04/25	2	64.70	0	0.00	64.20	2	1,331	0.15%
2023/04/24	10	67.00	0	0.00	66.80	10	1,316	0.76%
2023/04/21	0	0.00	2	64.65	64.50	-2	1,295	-0.15%
2023/04/18	2	67.50	0	0.00	67.10	2	1,281	0.16%
2023/04/17	0	0.00	1	66.10	67.50	-1	1,230	-0.08%
2023/04/13	0	0.00	1	67.40	66.30	-1	1,205	-0.08%
2023/04/12	1	65.90	0	0.00	67.00	1	1,191	0.08%
2023/04/10	1	65.90	0	0.00	66.00	1	1,167	0.09%
2023/03/30	1	65.30	0	0.00	65.20	1	1,119	0.09%
2023/03/29	0	0.00	1	64.20	64.40	-1	1,113	-0.09%
2023/03/28	1	65.00	0	0.00	65.00	1	1,104	0.09%
2023/03/27	0	0.00	2	66.50	66.40	-2	1,087	-0.18%
2023/03/24	2	67.20	0	0.00	67.10	2	1,075	0.19%
2023/03/22	2	69.30	0	0.00	69.30	2	1,035	0.19%
2023/03/21	5	69.10	1	69.40	68.60	4	1,026	0.39%
2023/03/17	1	67.30	0	0.00	68.00	1	994	0.10%
2023/03/16	0	0.00	2	66.20	66.50	-2	982	-0.20%
2023/03/15	0	0.00	1	68.50	67.50	-1	970	-0.10%
2023/03/14	0	0.00	1	66.30	66.60	-1	954	-0.10%
2023/03/13	3	67.23	0	0.00	67.40	3	937	0.32%
2023/03/10	0	0.00	3	70.53	69.10	-3	904	-0.33%
2023/03/09	6	71.55	7	71.36	72.20	-1	844	-0.12%
2023/03/08	3	69.87	2	67.35	69.40	1	735	0.14%
2023/03/06	0	0.00	5	66.40	66.10	-5	651	-0.77%
2023/03/03	0	0.00	2	65.00	64.70	-2	635	-0.31%
2023/03/01	1	63.50	0	0.00	63.90	1	620	0.16%
2023/02/24	6	63.98	2	64.05	63.60	4	614	0.65%
2023/02/23	1	64.00	1	64.80	65.10	0	603	0.00%
2023/02/22	0	0.00	2	65.10	64.80	-2	587	-0.34%
2023/02/21	6	66.42	3	66.90	65.80	3	559	0.54%
2023/02/20	3	64.03	0	0.00	63.80	3	480	0.62%
2023/02/14	0	0.00	1	61.50	60.80	-1	350	-0.29%
2023/02/09	0	0.00	1	58.70	59.60	-1	326	-0.31%
2023/02/01	0	0.00	22.2	58.56	59.00	-22.2	294	-7.54%
2023/01/17	5	55.80	0	0.00	55.90	5	271	1.84%
2023/01/16	7	55.70	0	0.00	55.50	7	272	2.57%
2023/01/12	5	56.40	0	0.00	56.10	5	278	1.80%
2023/01/11	3	56.60	0	0.00	56.70	3	276	1.09%
2023/01/09	2	58.00	0	0.00	58.20	2	273	0.73%
2023/01/06	0	0.00	1	57.50	57.80	-1	272	-0.37%
2023/01/05	0	0.00	12	56.70	55.80	-12	263	-4.55%
2023/01/04	12	55.03	0	0.00	54.70	12	261	4.59%
2022/12/21	0	0.00	1	55.50	55.20	-1	266	-0.38%
2022/12/16	1	56.30	0	0.00	56.70	1	269	0.37%
2022/12/07	1	56.60	0	0.00	55.80	1	264	0.38%
2022/11/14	0	0.00	1	56.00	54.80	-1	274	-0.36%
2022/11/11	0	0.00	1	55.40	54.80	-1	269	-0.37%
2022/11/08	1	50.70	2	51.00	50.10	-1	239	-0.42%
2022/11/03	2	50.00	0	0.00	50.70	2	254	0.78%
2022/10/31	1	48.75	1	48.80	48.45	0	254	0.00%
2022/10/20	0	0.00	1	50.90	50.90	-1	281	-0.36%
2022/10/14	0	0.00	1	47.00	46.85	-1	275	-0.36%
2022/10/12	0.3	47.00	0	0.00	46.45	0.3	263	0.10%
2022/10/06	0.4	49.68	0	0.00	49.70	0.4	265	0.16%
2022/10/05	0	0.00	0.4	54.50	50.00	-0.4	267	-0.16%
2022/10/03	0	0.00	0.3	49.95	48.85	-0.3	271	-0.10%
2022/09/30	0	0.00	0.1	49.00	48.75	-0.1	279	-0.05%
2022/09/29	1	48.10	1.4	48.79	48.60	-0.4	282	-0.13%
2022/09/28	0	0.00	0.5	49.90	47.65	-0.5	282	-0.18%
2022/09/27	1	50.00	0	0.00	50.30	1	283	0.35%
2022/09/13	1	56.20	0	0.00	55.80	1	324	0.31%
2022/09/12	0	0.00	1.1	56.32	56.60	-1.1	327	-0.35%
2022/09/07	2	53.50	1	53.60	53.30	1	324	0.31%
2022/08/30	0	0.00	2	57.65	57.70	-2	318	-0.63%
2022/08/11	0	0.00	1	55.40	55.90	-1	340	-0.29%
2022/08/04	1	52.30	0	0.00	52.20	1	362	0.28%
2022/08/03	0	53.40	0	0.00	52.90	0	366	0.00%
2022/08/02	0	0.00	0	55.80	53.40	0	368	0.00%
2022/07/20	0	0.00	20	56.05	56.00	-20	355	-5.63%
2022/07/18	1	56.10	0	0.00	56.10	1	362	0.28%
2022/07/15	0	0.00	1	55.30	55.30	-1	360	-0.28%
2022/07/13	0	0.00	1	54.10	53.80	-1	360	-0.28%
2022/07/08	2	53.30	0	0.00	54.40	2	364	0.55%
2022/07/07	10	51.45	0	0.00	52.10	10	366	2.73%
2022/07/06	1	50.90	0	0.00	50.00	1	366	0.27%
2022/07/05	9	51.61	0	0.00	51.60	9	370	2.43%
2022/07/04	0	0.00	1	50.30	50.30	-1	372	-0.27%
2022/07/01	1	51.60	0	0.00	50.30	1	372	0.27%
2022/06/24	1	57.70	0	0.00	56.90	1	366	0.27%
2022/06/17	1	60.20	0	0.00	59.80	1	392	0.25%
2022/06/07	0	0.00	0	64.80	64.80	0	413	0.00%
2022/06/01	0	0.00	1	65.40	64.70	-1	453	-0.22%
2022/05/19	0	0.00	3	61.40	62.40	-3	507	-0.59%
2022/05/17	1	61.60	1	62.10	62.10	0	511	0.00%
2022/05/12	0	0.00	1	59.70	59.40	-1	515	-0.19%
2022/04/26	0.2	60.00	0	0.00	59.30	0.2	599	0.03%
2022/04/25	2	59.45	0.2	61.90	59.40	1.8	620	0.29%
2022/04/13	0	0.00	2	63.85	64.60	-2	871	-0.23%
2022/03/30	1	66.70	1	66.20	66.40	0	934	0.00%
2022/03/28	0	0.00	1	65.90	66.00	-1	926	-0.11%
2022/03/25	1	64.90	41	65.42	64.70	-40	913	-4.38%
2022/03/17	5	63.70	0	0.00	64.00	5	906	0.55%
2022/03/16	0	0.00	2	62.20	62.00	-2	903	-0.22%
2022/03/15	5	62.20	0	0.00	62.10	5	904	0.55%
2022/03/14	1	63.20	0	0.00	64.00	1	908	0.11%
2022/03/11	0	0.00	1	65.10	64.00	-1	907	-0.11%
2022/03/09	10	63.10	0	0.00	63.00	10	932	1.07%
2022/03/08	3	63.97	0	0.00	62.50	3	982	0.31%
2022/03/07	18	65.69	0	0.00	65.70	18	972	1.85%
2022/02/25	1	68.40	0	0.00	68.40	1	1,064	0.09%
2022/02/23	0	0.00	1	70.40	70.40	-1	1,051	-0.10%
2022/02/22	0	0.00	1	68.10	67.90	-1	1,048	-0.10%
2022/02/21	1	69.20	0	0.00	69.20	1	1,069	0.09%
2022/02/17	0	0.00	1	68.30	68.20	-1	1,088	-0.09%
2022/02/11	0.3	69.70	0	0.00	69.70	0.3	1,078	0.02%
2022/02/10	0	0.00	0.3	72.50	69.50	-0.3	1,069	-0.02%
2022/02/09	0	0.00	12	68.54	68.90	-12	1,048	-1.14%
2022/02/08	1	66.00	0	0.00	67.80	1	1,031	0.10%
2022/02/07	2	63.90	0	0.00	65.20	2	1,021	0.20%
2022/01/21	0	0.00	5	67.00	65.90	-5	1,038	-0.48%
2022/01/20	5	67.90	0	0.00	67.80	5	1,035	0.48%
2022/01/19	6	68.00	2	67.20	67.80	4	1,039	0.38%
2022/01/18	3	68.00	1	69.40	67.80	2	1,043	0.19%
2022/01/14	4	67.13	6	66.63	66.60	-2	1,023	-0.20%
2022/01/13	0	0.00	3	70.07	68.50	-3	1,014	-0.30%
2022/01/12	0	0.00	1	69.20	69.70	-1	995	-0.10%
2022/01/11	1	71.30	21	70.03	68.70	-20	966	-2.07%
2022/01/10	31	68.75	8	69.28	70.50	23	894	2.57%
2022/01/07	0	0.00	1	67.50	67.00	-1	830	-0.12%
2022/01/06	1	65.90	0	0.00	65.80	1	803	0.12%
2022/01/04	1	67.60	1	67.80	67.20	0	805	0.00%
2021/12/30	1	66.60	0	0.00	66.60	1	794	0.13%
2021/12/29	0	0.00	0.1	66.10	66.20	-0.1	797	-0.01%
2021/12/27	0	0.00	20	66.20	66.00	-20	806	-2.48%
2021/12/24	10	64.90	10	66.15	66.40	0	817	0.00%
2021/12/15	1	63.70	0	0.00	63.40	1	850	0.12%
2021/12/14	0	63.90	2	63.50	63.40	-2	857	-0.23%
2021/12/10	10.1	65.15	0	0.00	65.10	10.1	886	1.14%
2021/12/09	0	0.00	1	65.90	65.80	-1	891	-0.11%
2021/12/08	2	66.40	0	0.00	65.80	2	891	0.22%
2021/12/07	10	66.40	0.1	66.50	66.50	9.9	893	1.11%
2021/12/06	1	67.60	0.1	67.70	67.00	0.9	901	0.11%
2021/12/02	2.2	69.37	3	69.67	68.60	-0.9	914	-0.09%
2021/12/01	0	0.00	2	68.05	68.00	-2	871	-0.23%
2021/11/30	3	68.13	12	67.38	67.40	-9	874	-1.03%
2021/11/29	10	64.90	0	0.00	66.00	10	854	1.17%
2021/11/25	2	67.55	0	0.00	67.40	2	882	0.23%
2021/11/24	0	0.00	30	65.36	65.70	-30	870	-3.45%
2021/11/23	0.4	66.40	0	0.00	65.40	0.4	878	0.04%
2021/11/22	11	67.65	0	0.00	66.70	11	894	1.23%
2021/11/18	4	67.60	0	0.00	66.80	4	902	0.44%
2021/11/09	10	64.00	0	0.00	63.90	10	997	1.00%
2021/11/02	10	63.35	0	0.00	62.40	10	1,192	0.84%
2021/10/27	10	64.10	0	0.00	63.80	10	1,305	0.77%
2021/10/22	0	0.00	60	62.48	62.50	-60	1,360	-4.41%
2021/10/19	1	61.10	0	0.00	60.90	1	1,488	0.07%
2021/10/12	5	59.60	1	59.30	59.50	4	1,838	0.22%
2021/10/08	1	61.00	0	0.00	60.90	1	1,873	0.05%
2021/10/06	0.2	58.50	11	59.83	58.10	-10.8	2,044	-0.53%
2021/10/05	10.1	57.46	0	0.00	59.10	10.1	2,208	0.46%
2021/10/04	15.1	60.82	1	59.70	58.00	14.1	2,454	0.57%
2021/10/01	0.4	61.85	0	63.00	60.80	0.4	2,508	0.02%
2021/09/30	10	63.47	0	0.00	63.60	10	2,569	0.39%
2021/09/29	11.2	64.05	3	63.53	64.10	8.2	2,744	0.30%
2021/09/28	20	65.23	0	0.00	65.20	20	2,803	0.71%
2021/09/27	0	0.00	5	67.20	66.50	-5	2,805	-0.18%
2021/09/24	0	0.00	2	67.90	67.20	-2	2,867	-0.07%
2021/09/23	0	0.00	10	66.90	67.30	-10	2,964	-0.34%
2021/09/22	12	65.54	0	0.00	66.60	12	3,060	0.39%
2021/09/17	0	0.00	1	66.40	67.00	-1	3,070	-0.03%
2021/09/16	1.2	67.81	0	0.00	66.80	1.2	3,075	0.04%
2021/09/15	0	0.00	0.2	71.50	67.80	-0.2	3,047	-0.01%
2021/09/10	0.2	69.00	0	0.00	69.00	0.2	3,051	0.01%
2021/09/09	1	68.90	1.2	69.47	68.80	-0.2	3,067	-0.01%
2021/09/08	0	0.00	1	67.30	67.00	-1	3,067	-0.03%
2021/09/06	4	69.83	5	68.90	68.30	-1	3,067	-0.03%
2021/09/02	4	70.75	4	70.20	70.20	0	3,074	0.00%
2021/09/01	0	0.00	2	70.75	71.30	-2	3,054	-0.07%
2021/08/30	2	71.20	2	71.00	70.90	0	2,995	0.00%
2021/08/26	1	72.00	0	0.00	72.00	1	2,976	0.03%
2021/08/23	0.5	69.42	1	69.00	69.40	-0.5	2,972	-0.02%
2021/08/20	5	67.68	1	67.50	67.60	4	2,974	0.13%
2021/08/19	2	67.90	0	0.00	67.40	2	2,963	0.07%
2021/08/18	0.5	70.20	1	68.80	70.20	-0.5	2,952	-0.02%
2021/08/13	6	72.53	0	0.00	71.10	6	2,916	0.21%
2021/08/12	0	0.00	1	74.50	74.40	-1	2,900	-0.03%
2021/08/10	0.1	75.50	0	0.00	75.30	0.1	2,900	0.00%
2021/08/09	2	76.75	1.1	79.02	76.10	0.9	2,903	0.03%
2021/08/06	0	0.00	2	78.20	77.80	-2	2,882	-0.07%
2021/08/05	2	76.70	5	77.26	76.70	-3	2,830	-0.11%
2021/08/03	0	0.00	1	75.00	73.70	-1	2,808	-0.04%
2021/07/29	2	72.80	0	0.00	73.40	2	2,857	0.07%
2021/07/28	0	0.00	2	71.80	72.90	-2	2,860	-0.07%
2021/07/27	2	76.25	2	76.60	75.50	0	2,861	0.00%
2021/07/26	0	0.00	2	77.65	77.90	-2	2,842	-0.07%
2021/07/23	2	76.20	4	77.53	76.30	-2	2,817	-0.07%
2021/07/22	1	78.00	5	79.20	78.00	-4	2,771	-0.14%
2021/07/21	3	77.80	0	0.00	77.90	3	2,678	0.11%
2021/07/20	4	77.03	0	0.00	76.20	4	2,585	0.15%
2021/07/19	2	78.05	22	78.04	77.90	-20	2,545	-0.79%
2021/07/16	1	77.50	2	77.80	77.40	-1	2,523	-0.04%
2021/07/15	18	77.19	2	76.70	76.80	16	2,492	0.64%
2021/07/14	5	76.44	1	77.20	76.40	4	2,473	0.16%
2021/07/13	9	77.46	24	78.68	76.80	-15	2,419	-0.62%
2021/07/12	9	78.56	6	78.57	78.90	3	2,316	0.13%
2021/07/09	11	76.29	11	76.04	77.10	0	2,156	0.00%
2021/07/08	20	74.52	6	74.35	73.90	14	1,965	0.71%
2021/07/07	5	73.72	3	74.47	73.70	2	1,924	0.10%
2021/07/06	3	73.77	5	73.48	74.00	-2	1,864	-0.11%
2021/07/05	11	70.86	7	70.53	70.50	4	1,758	0.23%
2021/07/02	0	0.00	1	67.40	67.80	-1	1,755	-0.06%
2021/07/01	8	70.18	7	67.80	67.70	1	1,762	0.06%
2021/06/30	15	69.65	20	70.89	71.50	-5	1,726	-0.29%
2021/06/29	1	68.10	27	67.60	68.00	-26	1,642	-1.58%
2021/06/28	0	0.00	1	64.60	66.70	-1	1,567	-0.06%
2021/06/25	0	0.00	3	65.50	64.80	-3	1,562	-0.19%
2021/06/23	0	0.00	2	64.50	64.60	-2	1,587	-0.13%
2021/06/21	3	64.93	0	0.00	64.30	3	1,669	0.18%
2021/06/17	2	66.70	1	66.70	67.00	1	1,680	0.06%
2021/06/16	3	65.97	0	0.00	65.60	3	1,682	0.18%
2021/06/11	9	65.46	0	0.00	65.50	9	1,690	0.53%
2021/06/09	0	0.00	1	63.70	63.30	-1	1,728	-0.06%
2021/06/08	11	64.14	0	0.00	64.00	11	1,771	0.62%
2021/06/02	0	0.00	46	64.29	64.60	-46	2,033	-2.26%
2021/05/31	1	66.20	35	66.16	65.60	-34	2,083	-1.63%
2021/05/28	0	64.50	1	64.60	64.40	-1	2,139	-0.05%
2021/05/27	1	63.10	0	0.00	63.20	1	2,236	0.04%
2021/05/26	2	62.65	1	62.50	62.70	1	2,309	0.04%
2021/05/25	0	0.00	1	62.90	62.70	-1	2,475	-0.04%
2021/05/24	0	60.90	0	0.00	61.30	0	2,598	0.00%
2021/05/21	0	59.10	0	0.00	59.50	0	3,016	0.00%
2021/05/20	6	59.93	0	0.00	58.60	6	3,196	0.19%
2021/05/19	15	59.20	0	0.00	59.50	15	3,233	0.46%
2021/05/18	1	57.80	0	0.00	59.50	1	3,264	0.03%
2021/05/17	1	56.70	0	0.00	54.20	1	3,330	0.03%
2021/05/14	1	63.30	1	60.40	59.10	0	3,337	0.00%
2021/05/13	6	59.50	3	59.40	59.20	3	3,358	0.09%
2021/05/12	30	60.94	21	60.00	59.10	9	3,372	0.27%
2021/05/11	4	63.20	0	0.00	61.80	4	3,347	0.12%
2021/05/10	13	67.31	0	0.00	66.90	13	3,373	0.39%
2021/05/07	1	63.50	9	67.39	67.90	-8	3,420	-0.23%
2021/05/06	0	0.00	1	61.70	61.80	-1	3,532	-0.03%
2021/05/05	0	63.50	0	0.00	62.00	0	3,569	0.00%
2021/05/04	1	62.60	2	63.45	63.10	-1	3,603	-0.03%
2021/05/03	2	67.40	3	67.43	66.00	-1	3,651	-0.03%
2021/04/29	2	70.30	0	0.00	70.20	2	3,683	0.05%
2021/04/27	0	0.00	4	70.60	71.00	-4	3,817	-0.10%
2021/04/23	0	0.00	3	70.90	71.10	-3	4,010	-0.07%
2021/04/22	3	70.40	0	0.00	69.50	3	4,105	0.07%
2021/04/21	1	73.00	0	0.00	72.40	1	4,146	0.02%
2021/04/20	0	0.00	1	74.00	73.50	-1	4,243	-0.02%
2021/04/19	1	72.80	0	0.00	72.60	1	4,385	0.02%
2021/04/16	1	72.00	1	72.80	72.30	0	4,751	0.00%
2021/04/14	21	71.21	0	0.00	71.20	21	5,233	0.40%
2021/04/09	13	76.52	1	78.80	75.80	12	5,298	0.23%
2021/04/08	2	79.30	4	79.03	79.10	-2	5,254	-0.04%
2021/04/07	0	0.00	1.1	77.91	77.90	-1.1	5,250	-0.02%
2021/04/06	1	77.00	0	0.00	77.30	1	5,362	0.02%
2021/04/01	1	75.60	0	0.00	75.70	1	5,359	0.02%
2021/03/31	14	76.76	0	0.00	75.20	14	5,370	0.26%
2021/03/30	1	76.50	0	0.00	76.40	1	5,404	0.02%
2021/03/29	0	0.00	3	76.93	76.10	-3	5,411	-0.06%
2021/03/26	5	75.96	0	0.00	76.10	5	5,428	0.09%
2021/03/25	2	75.65	5	74.78	74.80	-3	5,432	-0.06%
2021/03/24	3	76.97	0	0.00	76.90	3	5,416	0.06%
2021/03/23	5	79.00	6	79.78	78.60	-1	5,459	-0.02%
2021/03/22	16	78.75	1	79.00	78.80	15	5,516	0.27%
2021/03/18	0	0.00	1	80.00	79.70	-1	5,564	-0.02%
2021/03/16	2	80.60	4	81.40	79.80	-2	5,673	-0.04%
2021/03/15	5	80.00	1	80.20	80.10	4	5,856	0.07%
2021/03/12	4	79.38	0	0.00	79.70	4	6,003	0.07%
2021/03/11	6	80.38	6.2	81.73	80.10	-0.2	5,992	0.00%
2021/03/09	1	76.30	0	0.00	76.50	1	5,883	0.02%
2021/03/08	0	0.00	2	76.15	75.70	-2	5,919	-0.03%
2021/03/05	4.1	78.15	0	0.00	77.90	4.1	5,889	0.07%
2021/03/04	6	78.75	0	0.00	78.20	6	5,886	0.10%
2021/03/03	4	78.23	4	77.35	79.00	0	5,865	0.00%
2021/03/02	4	79.38	1	79.40	79.40	3	5,804	0.05%
2021/02/26	1	81.50	0	0.00	81.90	1	5,740	0.02%
2021/02/25	2.2	81.85	5	84.24	82.30	-2.8	5,756	-0.05%
2021/02/24	6	81.67	11	81.27	81.00	-5	5,626	-0.09%
2021/02/23	36	82.50	21	82.32	81.70	15	5,541	0.27%
2021/02/22	3	76.53	6.1	78.30	78.90	-3.1	5,137	-0.06%
2021/02/19	0	0.00	3	71.90	71.80	-3	4,961	-0.06%
2021/02/18	2	71.30	0	0.00	71.30	2	4,984	0.04%
2021/02/17	1	70.00	4	70.85	71.70	-3	4,982	-0.06%
2021/02/05	8	68.43	4	68.40	68.20	4	4,996	0.08%
2021/02/04	0	0.00	1	68.10	67.60	-1	5,007	-0.02%
2021/02/03	3	67.10	1	66.30	66.30	2	4,996	0.04%
2021/02/02	0	0.00	20	67.58	67.30	-20	4,976	-0.40%
2021/02/01	20	66.68	1	66.60	66.10	19	4,965	0.38%
2021/01/29	3	68.50	9	71.00	68.00	-6	4,922	-0.12%
2021/01/28	6	71.90	9	71.96	70.70	-3	4,844	-0.06%
2021/01/27	1	69.60	0	0.00	70.80	1	4,691	0.02%
2021/01/26	3	70.33	1	70.60	69.20	2	4,689	0.04%
2021/01/25	0	0.00	6	70.80	70.50	-6	4,650	-0.13%
2021/01/22	2	68.75	4	69.58	69.50	-2	4,580	-0.04%
2021/01/21	6	68.33	6	67.90	68.10	0	4,525	0.00%
2021/01/20	8	68.73	11	69.85	67.50	-3	4,473	-0.07%
2021/01/19	6	70.23	31	70.73	70.90	-25	4,374	-0.57%
2021/01/18	21	67.95	25	69.34	69.40	-4	4,233	-0.09%
2021/01/15	3	69.77	7	70.16	69.70	-4	4,166	-0.10%
2021/01/14	2	70.55	22	71.18	71.30	-20	4,064	-0.49%
2021/01/13	1	71.50	11	71.22	70.40	-10	4,012	-0.25%
2021/01/12	24	70.08	9	69.86	69.00	15	3,911	0.38%
2021/01/11	13	72.77	222	72.79	73.20	-209	3,758	-5.56%	大賣/鉅額交易
2021/01/08	34	69.46	60.1	70.53	72.60	-26.1	3,424	-0.76%
2021/01/07	46	65.21	23	64.44	66.00	23	3,037	0.76%
2021/01/06	56	65.08	5	64.90	63.60	51	2,941	1.73%
2021/01/05	79	63.82	0	0.00	63.70	79	2,860	2.76%
2021/01/04	25	63.62	3	63.90	63.50	22	2,811	0.78%
2020/12/31	11	63.92	2	64.20	63.80	9	2,788	0.32%
2020/12/30	1.1	64.02	5	64.60	64.10	-4	2,753	-0.14%
2020/12/29	5	64.06	9	63.93	64.60	-4	2,693	-0.15%
2020/12/28	1	61.70	1	62.30	62.50	0	2,556	0.00%
2020/12/25	0	0.00	1	62.20	61.80	-1	2,534	-0.04%
2020/12/24	4	61.58	8	62.84	61.80	-4	2,527	-0.16%
2020/12/22	11	60.55	5	61.60	59.70	6	2,487	0.24%
2020/12/21	1	59.90	40	60.03	60.80	-39	2,467	-1.58%
2020/12/18	8	61.36	1	63.30	61.10	7	2,452	0.29%
2020/12/17	16	62.66	11	63.56	62.80	5	2,427	0.21%
2020/12/16	1	60.50	10	63.07	63.90	-9	2,363	-0.38%
2020/12/15	3	60.57	4	60.25	59.80	-1	2,290	-0.04%
2020/12/14	8	62.41	0	0.00	62.30	8	2,258	0.35%
2020/12/11	47	64.76	2	64.50	63.40	45	2,234	2.01%
2020/12/10	9	64.04	9	64.40	64.10	0	2,180	0.00%
2020/12/09	8	65.46	4	65.27	65.30	4	2,115	0.19%
2020/12/08	1	59.80	31	60.98	63.30	-30	1,938	-1.55%
2020/12/07	8	57.79	0	0.00	57.60	8	1,803	0.44%
2020/12/04	5	58.70	0	0.00	58.70	5	1,828	0.27%
2020/12/03	1	58.80	1	59.10	59.00	0	1,867	0.00%
2020/12/02	5	59.20	29	59.78	59.20	-24	1,845	-1.30%
2020/12/01	2	58.10	2	58.35	58.10	0	1,829	0.00%
2020/11/30	0	0.00	5	57.94	57.70	-5	1,902	-0.26%
2020/11/27	11	57.67	35	57.86	57.80	-24	1,900	-1.26%
2020/11/26	30	57.70	4	58.00	58.50	26	1,910	1.36%
2020/11/25	4	58.55	29	57.56	57.60	-25	1,944	-1.29%
2020/11/24	24	59.26	0	0.00	58.80	24	1,922	1.25%
2020/11/23	25	59.16	1	59.70	59.70	24	1,861	1.29%
2020/11/20	4	58.45	11	58.59	58.20	-7	1,857	-0.38%
2020/11/19	38	57.88	7	58.37	57.60	31	1,831	1.69%
2020/11/18	7	57.47	20	57.40	57.30	-13	1,859	-0.70%
2020/11/17	6	57.75	13	58.50	57.80	-7	1,908	-0.37%
2020/11/16	13	57.08	13	57.48	57.20	0	1,929	0.00%
2020/11/13	5	56.86	2	57.40	56.90	3	1,982	0.15%
2020/11/12	0	0.00	6	55.98	56.00	-6	1,937	-0.31%
2020/11/11	0	0.00	10	54.47	54.80	-10	2,026	-0.49%
2020/11/09	1	53.40	2	53.60	53.40	-1	2,128	-0.05%
2020/11/05	0	0.00	4	54.10	53.90	-4	2,184	-0.18%
2020/11/04	1	53.50	0	0.00	54.10	1	2,192	0.05%
2020/11/03	1	53.60	1	53.60	53.70	0	2,226	0.00%
2020/11/02	20	51.79	0	0.00	51.70	20	2,210	0.90%
2020/10/28	1	52.90	0	0.00	52.90	1	2,235	0.04%
2020/10/23	5	53.20	5	53.40	53.10	0	2,246	0.00%
2020/10/22	15	53.27	5	53.70	53.40	10	2,264	0.44%
2020/10/21	0	0.00	16	54.16	54.00	-16	2,272	-0.70%
2020/10/20	3	53.30	0	0.00	53.00	3	2,301	0.13%
2020/10/19	5	53.50	0	0.00	53.30	5	2,365	0.21%
2020/10/16	6	53.27	7	54.17	53.20	-1	2,380	-0.04%
2020/10/15	0	0.00	5	53.30	53.50	-5	2,353	-0.21%
2020/10/12	1	52.30	0	0.00	52.10	1	2,362	0.04%
2020/10/08	5	53.20	0	0.00	53.00	5	2,374	0.21%
2020/09/30	16	51.71	0	0.00	52.40	16	2,500	0.64%
2020/09/25	0	0.00	1	51.20	49.80	-1	2,685	-0.04%
2020/09/24	5	52.00	0	0.00	51.50	5	2,705	0.18%
2020/09/23	15	52.33	0	0.00	52.70	15	2,696	0.56%
2020/09/18	26	53.98	0	0.00	53.40	26	2,678	0.97%
2020/09/17	1	53.80	5	53.70	53.80	-4	2,691	-0.15%
2020/09/16	30	53.40	0	0.00	52.90	30	2,684	1.12%
2020/09/14	0	0.00	5	53.90	54.00	-5	2,683	-0.19%
2020/09/11	10	53.65	3	53.70	52.90	7	2,667	0.26%
2020/09/10	8	55.71	0	0.00	55.00	8	2,618	0.31%
2020/09/09	3	55.00	1	56.10	55.50	2	2,610	0.08%
2020/09/08	9	56.79	12	56.82	56.50	-3	2,558	-0.12%
2020/09/04	13	56.06	5	56.80	56.10	8	2,512	0.32%
2020/09/03	1	57.70	7	56.90	57.90	-6	2,484	-0.24%
2020/09/02	5	55.40	0	0.00	55.40	5	2,427	0.21%
2020/09/01	5	54.80	5	55.40	55.20	0	2,527	0.00%
2020/08/31	0	0.00	5	55.90	55.20	-5	2,506	-0.20%
2020/08/28	0	0.00	6	55.07	54.50	-6	2,467	-0.24%
2020/08/27	5	54.70	3	55.70	54.20	2	2,457	0.08%
2020/08/26	3	56.40	6	56.88	56.40	-3	2,435	-0.12%
2020/08/25	3	55.53	0	0.00	56.00	3	2,408	0.12%
2020/08/24	14	55.89	5	56.20	56.00	9	2,377	0.38%
2020/08/21	0	0.00	39	55.55	57.40	-39	2,334	-1.67%
2020/08/20	41	53.86	0	0.00	53.30	41	2,291	1.79%
2020/08/19	8	56.58	38	57.27	58.20	-30	2,222	-1.35%
2020/08/18	15	56.29	11	56.17	56.50	4	2,169	0.18%
2020/08/17	6	56.25	8	56.16	57.30	-2	2,121	-0.09%
2020/08/14	6	54.38	12	51.58	53.80	-6	1,998	-0.30%
2020/08/13	24	50.17	0	0.00	49.60	24	1,888	1.27%
2020/08/12	16	49.90	8	49.69	50.60	8	1,878	0.43%
2020/08/11	0	0.00	1	49.20	48.55	-1	1,826	-0.05%
2020/08/10	1	48.60	0	0.00	48.80	1	1,855	0.05%
2020/08/07	2	48.75	9	49.43	48.70	-7	1,880	-0.37%
2020/08/06	6	48.17	1	47.85	48.05	5	1,922	0.26%
2020/08/05	0	0.00	1	49.00	49.00	-1	1,897	-0.05%
2020/08/04	0	0.00	5	47.75	47.85	-5	1,867	-0.27%
2020/08/03	1	47.00	0	0.00	47.10	1	1,867	0.05%
2020/07/31	6	46.11	36	46.20	46.50	-30	1,863	-1.61%
2020/07/30	1	45.80	0	0.00	46.05	1	1,883	0.05%
2020/07/28	0	0.00	39	45.61	44.85	-39	1,967	-1.98%
2020/07/24	9	47.03	0	0.00	46.40	9	1,995	0.45%
2020/07/23	11	47.27	14	47.90	48.90	-3	1,990	-0.15%
2020/07/22	2	47.05	3	47.50	47.05	-1	1,934	-0.05%
2020/07/21	1	46.50	31	46.78	46.90	-30	1,924	-1.56%
2020/07/20	5	45.85	32	46.16	46.30	-27	1,954	-1.38%
2020/07/17	1	46.00	0	0.00	46.10	1	1,960	0.05%
2020/07/15	0	0.00	20	45.55	45.60	-20	1,957	-1.02%
2020/07/13	0	0.00	25	45.31	46.70	-25	2,042	-1.22%
2020/07/10	6	45.16	0	0.00	44.60	6	2,045	0.29%
2020/07/08	0	0.00	26	45.57	46.50	-26	2,064	-1.26%
2020/07/07	12	45.64	6	46.62	45.40	6	2,062	0.29%
2020/07/06	8	46.45	2	46.80	47.60	6	2,058	0.29%
2020/07/03	1	44.00	0	0.00	44.80	1	1,955	0.05%
2020/07/01	0	0.00	7	43.29	42.95	-7	1,909	-0.37%
2020/06/30	9	42.88	2	42.35	42.50	7	1,897	0.37%
2020/06/29	0	0.00	1	42.90	42.90	-1	1,885	-0.05%
2020/06/24	0	0.00	2	43.80	44.05	-2	1,878	-0.11%
2020/06/23	4	43.58	9	43.50	43.60	-5	1,856	-0.27%
2020/06/19	30	44.30	0	0.00	43.70	30	1,840	1.63%
2020/06/17	2	43.20	0	0.00	42.90	2	1,810	0.11%
2020/06/16	0	0.00	12	42.82	43.40	-12	1,808	-0.66%
2020/06/15	1	41.80	10	43.10	41.80	-9	1,784	-0.50%
2020/06/11	6	43.46	0	0.00	42.45	6	1,750	0.34%
2020/06/10	0	0.00	50	44.26	44.05	-50	1,720	-2.91%
2020/06/09	2	43.90	10	44.15	44.20	-8	1,706	-0.47%
2020/06/08	10	45.00	11	45.07	44.60	-1	1,685	-0.06%
2020/06/05	5	43.10	0	0.00	42.55	5	1,562	0.32%
2020/06/04	0	0.00	5	42.85	42.90	-5	1,558	-0.32%
2020/06/03	0	0.00	1	43.00	42.40	-1	1,546	-0.06%
2020/06/02	6	42.75	0	0.00	42.35	6	1,533	0.39%
2020/06/01	2	42.05	10	42.70	42.60	-8	1,518	-0.53%
2020/05/29	12	41.92	0	0.00	41.70	12	1,507	0.80%
2020/05/28	4	41.84	1	42.75	41.65	3	1,505	0.20%
2020/05/27	6	42.32	0	0.00	42.25	6	1,497	0.40%
2020/05/26	0	0.00	35	42.52	42.20	-35	1,470	-2.38%
2020/05/25	17	42.72	2	42.18	42.75	15	1,451	1.03%
2020/05/21	7	41.79	6	41.64	42.10	1	1,391	0.07%
2020/05/19	1	41.70	2	41.58	41.70	-1	1,354	-0.07%
2020/05/18	2	40.68	18	40.99	40.70	-16	1,320	-1.21%
2020/05/15	2	41.68	1	41.95	41.55	1	1,310	0.08%
2020/05/14	11	41.65	2	41.55	41.55	9	1,265	0.71%
2020/05/13	62	42.01	16	42.36	43.30	46	1,223	3.76%
2020/05/11	0	0.00	1	40.85	40.55	-1	1,124	-0.09%
2020/05/08	4	40.38	28	40.76	40.15	-24	1,118	-2.15%
2020/05/07	5	41.25	66	41.23	41.05	-61	1,103	-5.53%
2020/05/06	2	41.38	3	42.22	40.95	-1	1,093	-0.09%
2020/05/05	5	42.16	4	41.88	42.10	1	1,067	0.09%
2020/05/04	1	39.60	0	0.00	40.00	1	998	0.10%
2020/04/30	0	0.00	2	40.60	40.35	-2	979	-0.20%
2020/04/29	1	39.35	0	0.00	39.75	1	939	0.11%
2020/04/28	1	39.85	0	0.00	38.90	1	930	0.11%
2020/04/24	1	39.00	0	0.00	38.40	1	881	0.11%
2020/04/23	0	0.00	1	39.45	39.40	-1	865	-0.12%
2020/04/17	0	0.00	203	38.69	39.00	-203	778	-26.09%	大賣/鉅額交易
2020/04/15	1	38.10	4	38.34	37.20	-3	656	-0.46%
2020/04/14	24	35.50	1	37.45	37.15	23	607	3.79%
2020/04/09	0	0.00	7	33.60	34.95	-7	583	-1.20%
2020/04/08	10	30.09	3	30.05	31.80	7	527	1.33%
2020/03/18	0	0.00	8	27.00	26.05	-8	640	-1.25%
2020/03/13	31	29.36	0	0.00	29.95	31	662	4.68%
2020/03/12	19	32.14	2	33.40	32.20	17	683	2.49%
2020/03/11	24	35.35	33	35.37	34.65	-9	678	-1.33%
2020/03/10	30	34.43	30	34.59	35.00	0	689	0.00%
2020/03/03	21	36.55	0	0.00	36.50	21	810	2.59%
2020/03/02	1	36.30	2	36.25	35.90	-1	813	-0.12%
2020/02/27	0	0.00	1	36.45	36.45	-1	811	-0.12%
2020/02/26	50	37.95	50	37.95	37.30	0	808	0.00%
2020/02/24	0	0.00	1	38.00	38.00	-1	803	-0.12%
2020/02/21	4	38.75	24	38.72	38.60	-20	801	-2.49%
2020/02/18	0	0.00	10	39.00	38.65	-10	800	-1.25%
2020/02/11	1	38.90	21	39.09	38.85	-20	807	-2.48%
2020/02/10	10	38.30	10	38.30	38.05	0	806	0.00%
2020/02/06	51	39.29	50	39.30	39.20	1	809	0.12%
2020/02/04	3	38.75	3	38.93	39.35	0	802	0.00%
2020/02/03	1	35.80	0	0.00	37.25	1	796	0.13%
2020/01/31	20	38.35	0	0.00	38.15	20	785	2.55%
2020/01/08	0	0.00	5	41.83	41.55	-5	846	-0.59%
2020/01/07	5	40.85	0	0.00	40.90	5	832	0.60%
2020/01/06	1	42.30	1	42.30	41.90	0	825	0.00%
2020/01/03	3	44.50	2	44.85	43.50	1	802	0.12%
2019/12/31	1	44.00	2	44.50	43.95	-1	739	-0.14%
2019/12/26	1	44.00	0	0.00	43.30	1	709	0.14%
2019/12/25	11	44.43	3	44.25	44.10	8	712	1.12%
2019/12/24	2	44.00	0	0.00	43.95	2	707	0.28%
2019/12/20	2	43.83	0	0.00	43.20	2	693	0.29%
2019/12/18	0	0.00	10	43.15	43.05	-10	675	-1.48%
2019/12/12	0	0.00	1	43.30	43.05	-1	682	-0.15%
2019/12/11	0	0.00	2	43.78	43.50	-2	683	-0.29%
2019/12/09	0	0.00	10	44.00	43.50	-10	672	-1.49%
2019/12/05	5	43.10	0	0.00	42.60	5	651	0.77%
2019/12/04	2	42.85	0	0.00	42.80	2	654	0.31%
2019/10/29	7	42.32	0	0.00	42.00	7	913	0.77%
2019/10/28	5	43.10	0	0.00	43.00	5	923	0.54%
2019/10/24	8	43.25	0	0.00	43.20	8	929	0.86%
2019/10/22	2	43.30	3	43.10	43.45	-1	940	-0.11%
2019/10/21	2	42.40	0	0.00	42.25	2	905	0.22%
2019/10/04	1	43.00	0	0.00	42.65	1	910	0.11%
2019/10/02	1	42.85	1	43.50	43.50	0	912	0.00%
2019/10/01	1	43.10	1	42.90	42.90	0	912	0.00%
2019/09/27	1	42.00	0	0.00	42.00	1	937	0.11%
2019/09/26	1	43.90	1	44.15	43.40	0	925	0.00%
2019/09/24	1	44.00	0	0.00	43.90	1	931	0.11%
2019/09/23	6	43.90	2	44.18	44.55	4	924	0.43%
2019/09/19	0	0.00	1	43.25	43.10	-1	910	-0.11%
2019/09/16	1	43.05	0	0.00	43.05	1	909	0.11%
2019/09/11	1	43.70	2	44.55	44.55	-1	982	-0.10%
2019/09/09	0	0.00	1	43.45	43.95	-1	1,015	-0.10%
2019/09/04	0	0.00	1	45.10	44.75	-1	977	-0.10%
2019/09/03	0	0.00	1	44.80	44.80	-1	962	-0.10%
2019/09/02	0	0.00	2	44.25	44.45	-2	925	-0.22%
2019/08/30	3	44.45	2	44.48	42.70	1	884	0.11%
2019/08/29	1	42.90	0	0.00	43.20	1	815	0.12%
2019/08/26	1	41.75	0	0.00	41.50	1	739	0.14%
2019/08/23	0	0.00	1	41.50	42.75	-1	722	-0.14%
2019/08/20	1	41.00	5	40.90	41.00	-4	660	-0.61%
2019/08/19	20	40.71	0	0.00	40.85	20	644	3.10%
2019/08/16	2	40.35	0	0.00	40.10	2	636	0.31%
2019/08/14	0	40.75	0	0.00	40.85	0	629	0.00%
2019/08/13	1	40.70	1	40.75	40.75	0	602	0.00%
2019/08/12	0	0.00	2	39.80	39.85	-2	597	-0.33%
2019/07/30	1	42.80	0	0.00	42.20	1	577	0.17%
2019/07/24	10	41.73	0	0.00	41.65	10	542	1.84%
2019/07/23	34	41.59	0	0.00	41.50	34	530	6.41%
2019/07/16	1	42.50	0	0.00	42.50	1	517	0.19%
2019/07/12	1	42.00	0	0.00	42.80	1	507	0.20%
2019/07/11	0	0.00	5	41.80	41.90	-5	492	-1.01%
2019/07/08	0	0.00	1	41.95	41.80	-1	482	-0.21%
2019/07/05	5	42.30	5	41.90	42.40	0	485	0.00%
2019/07/04	6	42.17	0	0.00	41.80	6	480	1.25%
2019/06/26	1	40.95	0	0.00	40.85	1	416	0.24%
2019/06/25	0	0.00	1	40.75	40.80	-1	413	-0.24%
2019/06/20	5	41.75	5	41.62	41.55	0	391	0.00%
2019/06/19	6	40.83	0	0.00	41.15	6	354	1.69%
2019/06/18	1	40.40	58	40.15	39.70	-57	311	-18.27%
2019/06/17	3	38.70	0	0.00	40.70	3	299	1.00%
2019/06/14	2	37.95	0	0.00	38.15	2	266	0.75%
2019/06/03	13	35.58	1	35.35	35.55	12	267	4.49%
2019/05/15	0	0.00	1	36.90	36.75	-1	343	-0.29%
2019/05/14	31	36.29	0	0.00	36.45	31	367	8.44%
2019/05/13	5	35.80	1	36.40	35.80	4	377	1.06%
2019/05/06	0	0.00	2	40.05	39.30	-2	375	-0.53%
2019/05/03	0	0.00	55	40.02	40.00	-55	375	-14.65%
2019/04/29	0	0.00	1	40.00	40.00	-1	386	-0.26%
2019/04/18	0	0.00	3	41.82	41.35	-3	392	-0.76%
2019/04/17	1	42.65	2.8	42.49	42.45	-1.8	397	-0.46%
2019/04/11	3	41.80	0	0.00	41.70	3	392	0.76%
2019/04/10	0	0.00	0.5	43.45	41.60	-0.5	386	-0.12%
2019/04/09	1	41.60	1	41.70	41.65	0	388	0.00%
2019/03/27	4	40.20	0	0.00	40.25	4	392	1.02%
2019/03/14	7	42.42	5	42.15	42.15	2	432	0.46%
2019/03/08	18	41.16	0	0.00	40.95	18	656	2.74%
2019/03/05	10	42.38	0	0.00	42.30	10	674	1.48%
2019/02/26	18	43.47	0	0.00	43.65	18	679	2.65%
2019/02/22	10	43.48	0	0.00	43.50	10	680	1.47%
2019/02/20	0	0.00	21.1	42.97	42.50	-21.1	707	-2.98%
2019/02/14	0	0.00	3	43.00	42.80	-3	724	-0.41%
2019/02/13	10	43.11	6	42.32	43.25	4	718	0.56%
2019/02/12	6	41.42	1.2	41.56	41.45	4.8	695	0.69%
2019/01/29	0	0.00	1	40.15	40.15	-1	700	-0.14%
2019/01/23	0	0.00	1	40.20	40.20	-1	775	-0.13%
2019/01/22	0	0.00	1	40.20	39.85	-1	781	-0.13%
2019/01/21	1	40.35	1	39.95	39.75	0	780	0.00%
2019/01/09	1	39.70	3	40.20	40.35	-2	806	-0.25%
2018/12/28	0	0.00	0.1	41.95	40.00	-0.1	864	-0.01%
2018/12/19	0	0.00	2	42.15	41.75	-2	992	-0.20%
2018/12/14	9	42.66	1	41.10	42.30	8	991	0.81%
2018/12/05	1	46.85	0	0.00	46.90	1	953	0.10%
2018/12/04	22	47.25	4	47.56	48.20	18	933	1.93%
2018/12/03	4	47.46	1	47.80	47.05	3	901	0.33%
2018/11/19	3	45.73	1	46.10	45.00	2	917	0.22%
2018/11/16	1	44.30	0	0.00	44.00	1	885	0.11%
2018/11/14	17	43.11	0	0.00	43.10	17	871	1.95%
2018/11/12	11	42.59	0	0.00	43.10	11	896	1.23%
2018/11/02	1	47.35	1.3	46.67	44.35	-0.3	1,049	-0.03%
2018/10/31	1	40.85	44	41.55	41.90	-43	1,024	-4.20%
2018/10/30	0	0.00	0.1	43.80	39.80	-0.1	1,016	-0.01%
2018/10/25	24	40.25	10	40.95	40.10	14	1,050	1.33%
2018/10/23	4	44.00	1	44.55	43.85	3	1,094	0.27%
2018/10/22	1	43.95	1	44.75	44.70	0	1,125	0.00%
2018/10/17	1	45.15	0	0.00	43.55	1	1,178	0.08%
2018/10/16	4	44.81	2	44.65	44.55	2	1,194	0.17%
2018/10/15	0	0.00	9	43.03	42.70	-9	1,211	-0.74%
2018/10/12	27	40.41	6	40.70	41.95	21	1,227	1.71%
2018/10/11	20	40.05	0	0.00	40.05	20	1,255	1.59%
2018/10/09	5	44.58	0	0.00	44.50	5	1,273	0.39%
2018/10/08	3	44.57	2	44.50	44.95	1	1,286	0.08%
2018/10/04	0	0.00	1	48.70	48.65	-1	1,287	-0.08%
2018/10/03	2	49.75	0	0.00	49.55	2	1,302	0.15%
2018/10/02	2	49.95	5	51.35	52.10	-3	1,296	-0.23%
2018/09/26	0	0.00	1	48.90	48.90	-1	1,420	-0.07%
2018/09/21	13	48.78	0	0.00	48.60	13	1,552	0.84%
2018/09/19	0	0.00	1	49.50	48.70	-1	1,634	-0.06%
2018/09/14	3	50.83	3	50.60	50.60	0	1,793	0.00%
2018/09/12	20	49.03	0	0.00	49.00	20	1,940	1.03%
2018/09/11	61	49.58	0	0.00	49.60	61	2,084	2.93%
2018/09/10	81	48.77	3	48.22	48.50	78	2,267	3.44%
2018/09/07	6	51.43	14	50.09	49.30	-8	2,485	-0.32%
2018/09/06	3	52.90	3.2	52.60	52.50	-0.2	2,542	-0.01%
2018/09/03	0	0.00	4	52.82	53.10	-4	3,131	-0.13%
2018/08/31	0	0.00	1	57.00	56.90	-1	3,326	-0.03%
2018/08/30	1	57.70	0	0.00	57.20	1	3,411	0.03%
2018/08/29	0	0.00	2	60.30	60.70	-2	3,577	-0.06%
2018/08/28	5	58.86	2	58.70	58.40	3	3,645	0.08%
2018/08/27	1	59.20	0	0.00	59.70	1	3,763	0.03%
2018/08/24	0	0.00	1	56.70	56.00	-1	3,828	-0.03%
2018/08/23	2	55.75	1	56.60	55.80	1	4,041	0.02%
2018/08/22	0	0.00	0	58.50	57.60	0	4,186	0.00%
2018/08/21	1	58.80	0	0.00	58.60	1	4,404	0.02%
2018/08/17	4	60.78	0	0.00	59.20	4	4,742	0.08%
2018/08/16	1	58.90	1	60.90	60.50	0	4,754	0.00%
2018/08/15	0	0.00	2	60.00	59.60	-2	4,760	-0.04%
2018/08/14	61	59.22	1	60.40	59.80	60	4,801	1.25%
2018/08/13	1	57.50	5	58.08	58.40	-4	4,803	-0.08%
2018/08/09	6	63.30	0	0.00	63.00	6	4,811	0.12%
2018/08/07	0	0.00	2	65.00	66.00	-2	4,877	-0.04%
2018/08/03	0	0.00	4	63.88	65.30	-4	5,000	-0.08%
2018/08/01	1	66.30	1	66.80	66.40	0	5,074	0.00%
2018/07/31	3	65.20	3	65.80	66.80	0	5,104	0.00%
2018/07/30	1	66.00	3	65.67	66.00	-2	5,150	-0.04%
2018/07/27	2	70.70	2	70.65	70.30	0	5,184	0.00%
2018/07/26	3	68.47	0	0.00	68.70	3	5,173	0.06%
2018/07/25	2	68.10	0	0.00	67.70	2	5,198	0.04%
2018/07/24	0	0.00	2	67.05	68.00	-2	5,204	-0.04%
2018/07/23	22	65.94	0	0.00	66.70	22	5,245	0.42%
2018/07/20	1	64.80	1	64.70	64.90	0	5,259	0.00%
2018/07/19	2	66.60	0	0.00	67.80	2	5,272	0.04%
2018/07/18	4	67.93	1	67.20	66.60	3	5,324	0.06%
2018/07/17	7	69.50	0	0.00	68.40	7	5,408	0.13%
2018/07/16	1	70.70	1	72.30	71.40	0	5,464	0.00%
2018/07/11	2	74.40	0	0.00	72.60	2	5,606	0.04%
2018/07/09	2	75.60	1	74.10	74.10	1	5,687	0.02%
2018/07/06	2	75.45	0	0.00	74.90	2	5,754	0.03%
2018/07/05	0	0.00	3	77.60	77.00	-3	5,712	-0.05%
2018/07/04	5	76.80	0	0.00	76.40	5	5,694	0.09%
2018/07/03	6	78.70	23	80.16	77.00	-17	5,666	-0.30%
2018/07/02	3	78.90	2	80.00	78.60	1	5,603	0.02%
2018/06/29	1	78.00	5	79.10	78.50	-4	5,541	-0.07%
2018/06/28	6	77.15	0	0.00	76.60	6	5,498	0.11%
2018/06/27	12	79.52	12	78.29	78.50	0	5,465	0.00%
2018/06/26	0	0.00	7	76.43	77.40	-7	5,388	-0.13%
2018/06/25	2	76.80	1	76.50	75.50	1	5,347	0.02%
2018/06/22	2.2	76.01	4	78.60	76.20	-1.9	5,308	-0.03%
2018/06/21	13	79.91	3	80.33	77.80	10	5,228	0.19%
2018/06/20	17	77.84	17	77.57	77.00	0	5,161	0.00%
2018/06/19	21	84.29	6	84.23	81.00	15	5,042	0.30%
2018/06/15	27	81.55	25	82.72	82.10	2	4,870	0.04%
2018/06/14	25	78.20	20	79.50	78.00	5	4,643	0.11%
2018/06/13	21	78.66	11	79.55	78.90	10	4,561	0.22%
2018/06/12	4	84.00	28	83.36	83.00	-24	4,438	-0.54%
2018/06/11	18	86.39	90	87.00	84.60	-72	4,279	-1.68%
2018/06/08	6	74.98	11	78.30	80.70	-5	3,964	-0.13%
2018/06/07	3	72.90	43	72.52	73.40	-40	3,757	-1.06%
2018/06/06	20	72.49	166	71.73	71.00	-146	3,677	-3.97%	大賣/鉅額交易
2018/06/05	13	70.48	4	70.00	69.80	9	3,506	0.26%
2018/06/04	10	73.75	2	73.50	71.80	8	3,511	0.23%
2018/06/01	3	71.73	4	72.98	71.70	-1	3,410	-0.03%
2018/05/31	12	76.04	10	80.12	72.00	2	3,333	0.06%
2018/05/30	23	79.31	16	80.44	79.30	7	3,118	0.22%
2018/05/29	49	79.53	64	79.74	77.90	-15	2,966	-0.51%
2018/05/28	2	75.90	16	75.08	76.30	-14	2,756	-0.51%
2018/05/25	18	68.89	129	69.27	69.40	-111	2,645	-4.20%	大賣/鉅額交易
2018/05/24	1	63.30	15	63.08	63.10	-14	2,424	-0.58%
2018/05/23	2	62.10	0	0.00	62.20	2	2,408	0.08%
2018/05/22	4	63.48	5	64.48	63.60	-1	2,384	-0.04%
2018/05/21	0	0.00	2	62.60	62.50	-2	2,332	-0.09%
2018/05/18	1	61.00	7	61.43	61.00	-6	2,297	-0.26%
2018/05/17	5	60.88	6	60.70	60.50	-1	2,286	-0.04%
2018/05/16	4	61.98	10	62.93	63.20	-6	2,241	-0.27%
2018/05/15	1	61.00	0	0.00	60.90	1	2,212	0.05%
2018/05/14	7	62.43	1	62.90	61.10	6	2,191	0.27%
2018/05/11	72	60.25	126	62.65	59.40	-54	2,126	-2.54%	大賣/
2018/05/10	2	61.45	76.9	62.42	62.40	-74.9	2,060	-3.63%
2018/05/09	3	60.17	4	60.55	59.80	-1	1,995	-0.05%
2018/05/08	47	59.96	45	61.08	59.50	2	1,963	0.10%
2018/05/07	3	61.10	6	61.12	61.80	-3	1,929	-0.16%
2018/05/04	1	59.30	1	60.20	59.00	0	1,869	0.00%
2018/05/03	1	58.00	1	57.60	57.60	0	1,806	0.00%
2018/05/02	3	58.93	2	59.35	58.30	1	1,792	0.06%
2018/04/30	0	0.00	1	58.10	58.80	-1	1,757	-0.06%
2018/04/27	32	58.62	1	60.00	59.30	31	1,752	1.77%
2018/04/26	4	59.83	6	59.20	58.00	-2	1,771	-0.11%
2018/04/25	4	60.40	30	61.00	60.30	-26	1,745	-1.49%
2018/04/24	2	62.10	0	0.00	61.70	2	1,709	0.12%
2018/04/23	12	65.79	5	65.70	65.00	7	1,640	0.43%
2018/04/20	9	62.74	1	65.00	65.50	8	1,526	0.52%
2018/04/19	16	62.13	128	62.27	61.80	-112	1,445	-7.75%	大賣/鉅額交易
2018/04/18	0	0.00	6	60.98	61.60	-6	1,361	-0.44%
2018/04/17	3	59.50	1	59.80	59.10	2	1,307	0.15%
2018/04/16	8	60.61	3	60.23	60.60	5	1,303	0.38%
2018/04/13	5	60.54	2	60.20	59.50	3	1,269	0.24%
2018/04/12	17	59.70	8	59.69	59.70	9	1,218	0.74%
2018/04/11	0	0.00	1	56.70	57.30	-1	1,124	-0.09%
2018/04/10	1	55.90	3	57.43	55.70	-2	1,164	-0.17%
2018/04/03	2	53.80	0	0.00	53.90	2	1,220	0.16%
2018/04/02	2	54.25	0	0.00	54.10	2	1,231	0.16%
2018/03/31	10	55.09	3	55.30	55.50	7	1,234	0.57%
2018/03/30	1	53.90	0	0.00	53.70	1	1,252	0.08%
2018/03/28	0	0.00	2	53.50	53.50	-2	1,410	-0.14%
2018/03/27	44	54.73	2	55.20	54.60	42	1,434	2.93%
2018/03/26	1	53.90	0	0.00	53.90	1	1,499	0.07%
2018/03/23	2	54.40	0	0.00	54.40	2	1,522	0.13%
2018/03/22	1	57.50	1	56.70	56.30	0	1,602	0.00%
2018/03/21	27	57.29	1	57.70	57.70	26	1,625	1.60%
2018/03/19	1	56.20	0	0.00	55.80	1	1,637	0.06%
2018/03/16	1	54.90	0	0.00	54.90	1	1,669	0.06%
2018/03/15	1	56.10	0	0.00	55.50	1	1,696	0.06%
2018/03/14	2	56.30	1	56.60	56.10	1	1,773	0.06%
2018/03/13	1	55.50	0	0.00	55.50	1	1,810	0.06%
2018/03/09	1	57.70	0	0.00	56.70	1	1,851	0.05%
2018/03/08	2	60.70	1	60.90	59.10	1	1,858	0.05%
2018/03/07	1.3	56.58	3	57.17	58.80	-1.7	1,803	-0.09%
2018/03/06	22.2	54.76	1	55.20	54.90	21.2	1,844	1.15%
2018/03/05	5	54.10	0	0.00	53.90	5	1,876	0.27%
2018/03/02	2	54.00	1	53.90	54.00	1	1,975	0.05%
2018/02/27	1	54.70	2	54.20	54.30	-1	2,081	-0.05%
2018/02/23	0	0.00	1	54.40	54.40	-1	2,243	-0.04%
2018/02/22	2	52.20	0	0.00	52.10	2	2,250	0.09%
2018/02/21	2	51.35	0	0.00	51.60	2	2,271	0.09%
2018/02/09	2	51.35	6	50.98	53.20	-4	2,289	-0.17%
2018/02/08	1.3	53.61	1	53.20	53.60	0.3	2,292	0.01%
2018/02/07	3	53.07	2	53.50	52.00	1	2,290	0.04%
2018/02/06	1	58.00	1	58.20	54.30	0	2,282	0.00%
2018/02/05	1	59.20	0	0.00	59.70	1	2,288	0.04%
2018/02/02	0	0.00	6	60.92	61.20	-6	2,303	-0.26%
2018/02/01	1.2	61.43	1	62.20	60.50	0.2	2,318	0.01%
2018/01/30	1	59.90	1	60.00	60.50	0	2,335	0.00%
2018/01/29	1	60.50	0	0.00	61.20	1	2,348	0.04%
2018/01/26	0	0.00	1	61.10	60.40	-1	2,372	-0.04%
2018/01/25	1	61.30	4	60.93	60.70	-3	2,383	-0.13%
2018/01/23	7	63.29	6	62.95	62.70	1	2,438	0.04%
2018/01/22	2	63.30	6	61.00	63.30	-4	2,454	-0.16%
2018/01/18	21	61.12	0	0.00	60.60	21	2,455	0.86%
2018/01/17	1	60.50	0	0.00	60.60	1	2,536	0.04%
2018/01/10	0	0.00	5	59.20	60.30	-5	2,588	-0.19%
2018/01/09	0	0.00	0.1	61.30	61.30	-0.1	2,574	0.00%
2018/01/08	3	61.23	3	62.10	61.00	0	2,580	0.00%
2018/01/05	1	63.60	0	0.00	64.00	1	2,559	0.04%
2018/01/04	13	67.11	14	66.21	65.50	-1	2,546	-0.04%
2018/01/03	12	65.13	13	64.73	64.60	-1	2,497	-0.04%