聯鈞 (3450)-群益金鼎-鳳山券商分點個股進出

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
61.9
漲跌
▲1.0
漲幅
+1.64%
成交量
6,109張
產業
上市半導體類股▲1.95%
443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

聯鈞 (3450)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	62.94	2	62.60	61.90	3	11,207	0.03%
2024/04/25	2	60.95	2	61.15	60.90	0	11,137	0.00%
2024/04/24	5	60.78	4	60.50	60.80	1	11,101	0.01%
2024/04/23	3	59.50	3	59.20	59.50	0	11,168	0.00%
2024/04/22	1	61.20	1	59.60	58.30	0	11,191	0.00%
2024/04/19	3	61.37	2	60.40	60.90	1	11,164	0.01%
2024/04/18	3	64.90	0	0.00	64.50	3	11,086	0.03%
2024/04/17	2.2	66.16	1	66.90	65.20	1.2	11,115	0.01%
2024/04/16	1	68.70	5	66.76	64.70	-4	11,069	-0.04%
2024/04/15	3	70.70	1	72.60	69.70	2	10,939	0.02%
2024/04/12	1	73.50	1	74.00	73.80	0	10,853	0.00%
2024/04/11	13	74.06	13	73.21	72.50	0	10,792	0.00%
2024/04/10	27	77.22	33	76.98	77.40	-6	10,638	-0.06%
2024/04/09	33	72.42	34.1	71.99	72.80	-1.1	10,336	-0.01%
2024/04/08	5.5	72.48	13.2	74.27	70.80	-7.7	10,239	-0.08%
2024/04/03	32	77.10	21	77.04	76.10	11	10,178	0.11%
2024/04/02	0	0.00	2	75.50	74.80	-2	10,185	-0.02%
2024/04/01	6	75.45	8	75.29	74.90	-2	10,264	-0.02%
2024/03/29	2	75.00	0	0.00	74.00	2	10,182	0.02%
2024/03/28	9	74.27	7	74.51	75.10	2	10,144	0.02%
2024/03/27	1	73.40	1	73.90	72.50	0	10,030	0.00%
2024/03/26	8	73.46	11	72.90	73.50	-3	9,993	-0.03%
2024/03/25	6	76.05	5	75.24	75.00	1	9,926	0.01%
2024/03/22	10.1	75.08	17.3	75.66	76.00	-7.2	9,842	-0.07%
2024/03/21	8.2	72.51	12	72.80	74.00	-3.8	9,574	-0.04%
2024/03/20	4	70.58	1	69.60	69.00	3	9,479	0.03%
2024/03/19	0.1	71.20	16	71.51	70.50	-15.9	9,519	-0.17%
2024/03/18	3	70.10	3	70.73	71.00	0	9,538	0.00%
2024/03/15	15	69.37	14	69.24	68.80	1	9,632	0.01%
2024/03/14	16.1	69.57	16	69.52	69.30	0.1	9,868	0.00%
2024/03/13	29.1	72.31	25.3	70.76	70.50	3.8	10,005	0.04%
2024/03/12	3	73.60	12	72.87	72.40	-9	10,137	-0.09%
2024/03/11	8.1	72.20	5	72.06	72.20	3.1	10,331	0.03%
2024/03/08	22.4	71.13	11	72.00	70.50	11.4	10,340	0.11%
2024/03/07	35.3	78.46	19.4	77.02	75.60	15.8	10,198	0.16%
2024/03/06	16.1	79.10	18.1	79.33	78.50	-2	10,133	-0.02%
2024/03/05	44.5	77.31	35	77.69	79.80	9.5	9,915	0.10%
2024/03/04	141	78.33	140.3	77.49	76.60	0.7	9,422	0.01%	大買/大賣/
2024/03/01	18.1	70.60	32	71.11	72.20	-13.9	8,820	-0.16%
2024/02/29	6	68.65	3	68.03	67.50	3	8,509	0.04%
2024/02/27	52.3	73.30	71.4	75.60	69.70	-19.2	8,419	-0.23%
2024/02/26	53	76.22	8	75.03	77.40	45	7,854	0.57%
2024/02/23	55.5	71.16	69.9	71.30	70.40	-14.4	7,685	-0.19%
2024/02/22	7	68.74	3	68.23	68.10	4	7,255	0.06%
2024/02/21	31.3	70.87	28	70.03	68.90	3.3	7,150	0.05%
2024/02/20	18.7	70.54	19	70.59	68.00	-0.4	6,927	-0.01%
2024/02/19	30.3	70.58	32.5	71.26	69.20	-2.2	6,757	-0.03%
2024/02/16	28	69.08	27	69.67	70.70	1	6,530	0.02%
2024/02/15	7	63.10	14	63.87	64.30	-7	6,419	-0.11%
2024/02/02	0	0.00	14	62.64	61.40	-14	6,356	-0.22%
2024/02/01	0	0.00	5	63.00	61.80	-5	6,373	-0.08%
2024/01/31	10	63.20	1	62.30	62.30	9	6,373	0.14%
2024/01/29	12	61.51	1	61.50	61.70	11	6,447	0.17%
2024/01/26	0	0.00	6	59.80	59.50	-6	6,484	-0.09%
2024/01/24	1	62.50	12	62.07	62.10	-11	6,756	-0.16%
2024/01/23	0	0.00	6	60.30	60.50	-6	6,721	-0.09%
2024/01/22	15	60.37	2	60.50	60.50	13	6,744	0.19%
2024/01/19	1	58.40	1	59.00	58.80	0	6,767	0.00%
2024/01/18	2	58.80	0	0.00	59.00	2	6,884	0.03%
2024/01/17	6	61.98	7	60.60	59.60	-1	7,175	-0.01%
2024/01/15	2	60.20	2	59.75	60.20	0	7,196	0.00%
2024/01/12	0	0.00	2	59.50	58.60	-2	7,268	-0.03%
2024/01/11	8	56.70	2	59.10	59.10	6	7,333	0.08%
2024/01/09	2	56.30	0	0.00	56.40	2	7,524	0.03%
2024/01/03	3	59.20	0	0.00	58.50	3	8,480	0.04%
2024/01/02	4	61.60	7	61.40	61.30	-3	8,600	-0.03%
2023/12/29	12	62.86	14	63.50	62.30	-2	8,751	-0.02%
2023/12/28	4	63.00	4	63.93	63.50	0	8,795	0.00%
2023/12/27	2	61.05	1	62.10	62.00	1	8,934	0.01%
2023/12/25	0	0.00	4	58.40	58.00	-4	9,540	-0.04%
2023/12/22	2	58.40	2	57.80	58.50	0	9,790	0.00%
2023/12/20	1	58.50	0	0.00	58.30	1	10,614	0.01%
2023/12/19	0	0.00	1	56.30	57.00	-1	11,428	-0.01%
2023/12/18	0	0.00	2	56.80	57.30	-2	12,104	-0.02%
2023/12/14	3	60.53	0	0.00	60.20	3	12,624	0.02%
2023/12/13	0	0.00	1	61.30	60.60	-1	12,772	-0.01%
2023/12/11	12.4	63.65	18.5	63.47	62.50	-6.1	13,275	-0.05%
2023/12/08	12	63.31	23	63.17	64.00	-11	13,058	-0.08%
2023/12/07	7.5	64.05	7	64.70	64.60	0.5	12,832	0.00%
2023/12/06	19.5	63.48	20	63.28	66.00	-0.5	12,568	0.00%
2023/12/05	6	61.53	86	61.43	61.50	-80	12,275	-0.65%
2023/12/04	7	62.29	16	62.49	62.00	-9	12,155	-0.07%
2023/12/01	57	61.90	28	60.30	62.70	29	12,041	0.24%
2023/11/30	7	59.41	5	58.62	59.80	2	11,663	0.02%
2023/11/29	23	59.00	19	58.78	58.80	4	11,604	0.03%
2023/11/27	3	58.33	2	57.60	56.70	1	11,523	0.01%
2023/11/24	12	59.28	4	57.90	58.20	8	11,472	0.07%
2023/11/22	0	0.00	3	57.93	58.10	-3	11,204	-0.03%
2023/11/21	1	57.20	1	57.50	56.80	0	11,134	0.00%
2023/11/20	3	56.37	2	56.95	55.70	1	11,020	0.01%
2023/11/17	3	55.90	1	56.00	55.70	2	10,936	0.02%
2023/11/16	1	54.10	1	54.50	55.20	0	10,783	0.00%
2023/11/15	3	56.17	1	56.60	56.10	2	10,640	0.02%
2023/11/14	16	60.29	20	59.96	59.50	-4	10,457	-0.04%
2023/11/13	1	57.70	1	57.80	57.30	0	10,237	0.00%
2023/11/10	0	0.00	1	57.50	55.60	-1	10,152	-0.01%
2023/11/09	1	58.10	1.5	57.40	57.90	-0.5	10,116	0.00%
2023/11/08	1	59.40	1	59.10	58.60	0	10,046	0.00%
2023/11/07	4	60.05	0	0.00	59.90	4	9,988	0.04%
2023/11/06	10	61.37	15	62.05	61.40	-5	9,933	-0.05%
2023/11/03	9.4	61.87	7	61.20	60.70	2.4	9,810	0.02%
2023/11/02	5	61.58	12	60.74	61.00	-7	9,729	-0.07%
2023/11/01	14	59.97	36	59.65	60.30	-22	9,566	-0.23%
2023/10/31	11	60.25	10	60.43	57.80	1	9,387	0.01%
2023/10/30	2	59.20	2	59.95	59.40	0	9,241	0.00%
2023/10/27	0	0.00	1	58.50	58.90	-1	9,217	-0.01%
2023/10/26	2	60.70	1	60.30	59.80	1	9,206	0.01%
2023/10/25	46	61.98	31	61.02	61.10	15	9,108	0.16%
2023/10/24	4	58.03	3	57.73	58.50	1	8,831	0.01%
2023/10/23	1	57.10	12	57.69	56.20	-11	8,968	-0.12%
2023/10/20	14	56.77	3	55.50	55.50	11	9,035	0.12%
2023/10/19	19	57.11	10	55.90	56.20	9	9,020	0.10%
2023/10/18	4	57.33	6	56.77	57.00	-2	8,972	-0.02%
2023/10/17	3	59.13	14	60.26	58.80	-11	8,868	-0.12%
2023/10/16	18	59.84	6	60.50	59.60	12	8,759	0.14%
2023/10/13	33.2	63.66	27.1	62.74	61.00	6.1	8,642	0.07%
2023/10/12	5	62.38	36	62.81	61.60	-31	8,163	-0.38%
2023/10/11	1	61.40	2	61.20	61.70	-1	7,989	-0.01%
2023/10/06	11.1	63.76	18	62.90	62.80	-6.9	7,750	-0.09%
2023/10/05	21.2	63.25	13	62.90	63.20	8.2	7,560	0.11%
2023/10/04	18	62.78	19	62.85	62.70	-1	7,371	-0.01%
2023/10/03	26.4	62.77	24	62.90	64.00	2.4	7,259	0.03%
2023/10/02	27	61.90	62	61.77	62.20	-35	6,918	-0.51%
2023/09/28	65	59.21	39	59.24	59.00	26	6,430	0.40%
2023/09/27	93	57.57	84	57.89	59.00	9	6,197	0.15%
2023/09/26	32	59.12	34	59.45	58.20	-2	5,998	-0.03%
2023/09/25	53	59.04	53.8	59.05	59.40	-0.8	5,694	-0.01%
2023/09/22	133	56.91	178.5	57.15	58.50	-45.5	5,150	-0.88%	大買/大賣/
2023/09/21	236.6	54.87	242	55.78	57.30	-5.4	4,289	-0.12%	大買/大賣/
2023/09/20	32	53.08	6	53.42	52.10	26	3,592	0.72%
2023/09/19	17.4	54.03	93	53.39	53.50	-75.7	3,384	-2.23%
2023/09/18	18	54.99	24	54.66	53.80	-6	2,929	-0.20%
2023/09/15	234.4	51.94	154	53.19	54.00	80.4	2,688	2.99%	大買/大賣/
2023/09/14	28	50.99	19	50.77	51.20	9	2,219	0.41%
2023/09/13	0	0.00	10	46.20	46.80	-10	1,956	-0.51%
2023/09/06	4	45.58	1	45.50	45.30	3	1,790	0.17%
2023/09/04	3	42.05	0	0.00	43.00	3	1,722	0.17%
2023/08/31	2	41.65	0	0.00	41.65	2	1,709	0.12%
2023/08/24	1	41.45	0	0.00	41.45	1	1,727	0.06%
2023/08/23	0	0.00	5	42.40	42.85	-5	1,714	-0.29%
2023/08/22	2	42.60	0	0.00	42.45	2	1,708	0.12%
2023/08/18	1	42.30	3	42.72	42.20	-2	1,695	-0.12%
2023/08/17	6	43.36	0	0.00	43.15	6	1,686	0.36%
2023/08/16	1	41.80	0	0.00	42.50	1	1,668	0.06%
2023/08/15	2	42.70	0	0.00	42.50	2	1,650	0.12%
2023/08/10	3	42.05	0	0.00	42.55	3	1,594	0.19%
2023/08/09	3	44.15	0	0.00	43.80	3	1,576	0.19%
2023/08/04	2	44.03	3	44.38	44.00	-1	1,540	-0.06%
2023/08/02	1	45.35	0	0.00	44.60	1	1,530	0.07%
2023/08/01	2	45.80	5	46.10	46.50	-3	1,494	-0.20%
2023/07/28	0	0.00	1	47.40	47.95	-1	1,378	-0.07%
2023/07/27	0	0.00	2	47.45	48.00	-2	1,329	-0.15%
2023/07/26	2	48.00	0	0.00	48.00	2	1,269	0.16%
2023/07/25	5	49.26	5	51.28	52.80	0	1,031	0.00%
2023/07/24	3	46.28	8	48.14	48.00	-5	879	-0.57%
2023/07/21	0	0.00	22	43.48	44.65	-22	775	-2.84%
2023/07/20	23	44.82	7	44.71	44.90	16	701	2.28%
2023/07/17	0	0.00	5	43.08	44.00	-5	607	-0.82%
2023/07/11	0	0.00	1	41.80	41.20	-1	536	-0.19%
2023/07/10	0	0.00	15.1	42.80	42.20	-15.1	518	-2.91%
2023/07/07	0	0.00	1	40.95	40.90	-1	461	-0.22%
2023/07/05	0	0.00	1	41.50	41.40	-1	410	-0.24%
2023/07/04	2	41.88	0	0.00	41.95	2	389	0.51%
2023/07/03	0	0.00	2	39.30	39.10	-2	319	-0.63%
2023/06/30	2	39.70	0	0.00	39.40	2	311	0.64%
2023/06/27	5	36.85	0	0.00	36.60	5	251	1.99%
2023/05/12	1	35.00	0	0.00	35.40	1	221	0.45%
2023/05/04	0	0.00	1	36.80	36.70	-1	252	-0.40%
2023/04/25	6	36.78	0	0.00	36.75	6	268	2.23%
2023/04/24	0	37.60	0	0.00	37.45	0	262	0.00%
2023/04/21	3	38.50	0	0.00	37.70	3	260	1.15%
2023/04/18	1	40.35	0	0.00	40.05	1	245	0.41%
2023/03/29	0	41.05	0	0.00	40.30	0	225	0.00%
2023/03/27	0	41.65	0	0.00	41.65	0	225	0.00%
2023/03/24	0	41.20	0	0.00	41.20	0	223	0.00%
2023/03/23	0	41.15	0	0.00	41.15	0	222	0.00%
2023/03/14	10	40.00	0	0.00	40.20	10	225	4.44%
2023/03/08	5	42.15	0	0.00	42.35	5	224	2.23%
2023/03/02	3.1	40.56	0	0.00	40.60	3.1	220	1.40%
2023/03/01	0	41.05	0	0.00	41.00	0	222	0.00%
2023/02/24	0	0.00	3	41.30	40.70	-3	223	-1.34%
2023/02/17	0	0.00	1	41.30	41.25	-1	238	-0.42%
2023/02/16	1	41.80	0	0.00	41.60	1	245	0.41%
2023/02/08	2	41.35	0	0.00	41.35	2	236	0.84%
2023/02/07	3	41.82	0	0.00	41.65	3	232	1.29%
2023/02/06	1	41.50	0	0.00	42.05	1	227	0.44%
2023/02/01	0	0.00	2	40.30	40.30	-2	202	-0.99%
2023/01/17	2	37.20	0	0.00	37.20	2	183	1.09%
2022/08/22	0	0.00	6	46.68	47.00	-6	372	-1.61%
2022/08/19	3	46.65	2	46.25	46.80	1	363	0.27%
2022/08/17	5	45.26	0	0.00	45.15	5	348	1.44%
2022/08/15	0	0.00	10	45.61	45.45	-10	342	-2.92%
2022/08/09	10	45.85	1	46.25	46.25	9	303	2.96%
2022/08/08	11	47.30	11	46.25	46.25	0	286	0.00%
2022/07/25	1	42.10	0	0.00	41.95	1	229	0.44%
2022/07/20	0	0.00	4	40.78	40.55	-4	231	-1.73%
2022/07/19	0	0.00	1	40.45	40.45	-1	228	-0.44%
2022/07/15	5	41.58	1	41.50	41.55	4	226	1.76%
2022/06/30	3	41.30	0	0.00	41.00	3	239	1.25%
2022/06/21	0	0.00	13	43.50	43.50	-13	245	-5.30%
2022/06/17	0	0.00	1	43.05	43.80	-1	241	-0.41%
2022/06/08	1	47.85	0	0.00	46.90	1	234	0.43%
2022/04/25	0	45.20	0	0.00	44.90	0	256	0.00%
2022/04/11	3	47.00	1	47.05	46.60	2	262	0.76%
2022/03/28	0	49.50	0	0.00	49.50	0	256	0.00%
2022/03/15	1	48.05	0	0.00	47.85	1	266	0.38%
2022/02/24	2	51.00	0	0.00	50.80	2	283	0.71%
2022/02/22	3	52.20	0	0.00	52.20	3	298	1.01%
2022/01/26	0	0.00	1	52.50	52.40	-1	422	-0.24%
2022/01/07	2	54.50	0	0.00	54.90	2	460	0.43%
2021/12/24	0	0.00	1	55.60	55.40	-1	453	-0.22%
2021/11/25	0	0.00	1	58.60	58.60	-1	462	-0.22%
2021/11/23	1	58.50	0	0.00	57.80	1	452	0.22%
2021/11/18	0	0.00	2	59.05	58.80	-2	437	-0.46%
2021/11/11	1	57.30	1	57.30	57.30	0	430	0.00%
2021/10/27	0	0.00	3	56.10	56.20	-3	390	-0.77%
2021/10/07	0	0.00	2	52.60	52.70	-2	645	-0.31%
2021/10/05	0	0.00	1	51.90	51.90	-1	700	-0.14%
2021/10/01	3	52.47	0	0.00	52.00	3	697	0.43%
2021/09/06	1	55.10	0	0.00	55.10	1	751	0.13%
2021/09/03	0	0.00	2	55.90	55.70	-2	751	-0.27%
2021/08/19	1	52.00	0	0.00	51.80	1	750	0.13%
2021/08/16	0	0.00	2	54.10	53.60	-2	751	-0.27%
2021/08/05	5	61.40	0	0.00	61.30	5	801	0.62%
2021/08/04	46	62.06	0	0.00	61.80	46	841	5.47%
2021/08/03	44	61.47	0	0.00	61.40	44	862	5.10%
2021/07/30	0	0.00	1	62.00	61.00	-1	851	-0.12%
2021/07/23	1	60.50	0	0.00	60.60	1	839	0.12%
2021/07/22	1	63.40	2	62.40	61.70	-1	824	-0.12%
2021/07/21	1	58.90	0	0.00	60.40	1	763	0.13%
2021/07/19	1	59.50	0	0.00	59.80	1	757	0.13%
2021/07/14	5	60.62	5	59.28	60.20	0	787	0.00%
2021/07/13	2	59.75	0	0.00	58.90	2	771	0.26%
2021/05/27	0	0.00	1	56.60	56.80	-1	1,047	-0.10%
2021/05/21	1	54.20	0	0.00	54.10	1	1,060	0.09%
2021/05/17	0	0.00	20	48.65	48.05	-20	1,072	-1.87%
2021/05/12	1	56.20	1	51.60	51.60	0	1,027	0.00%
2021/05/11	1	59.40	0	0.00	55.80	1	991	0.10%
2021/05/07	0	0.00	1	61.30	61.60	-1	986	-0.10%
2021/05/04	2	59.55	0	0.00	60.60	2	1,008	0.20%
2021/05/03	2	61.95	0	0.00	61.20	2	999	0.20%
2021/04/29	6	64.07	0	0.00	63.70	6	988	0.61%
2021/04/28	1	64.70	0	0.00	64.90	1	992	0.10%
2021/04/27	1	64.80	0	0.00	64.90	1	1,044	0.10%
2021/04/26	10	65.00	0	0.00	64.80	10	1,050	0.95%
2021/04/22	3	66.50	2	65.50	65.10	1	1,117	0.09%
2021/04/20	0	0.00	3	68.27	68.50	-3	1,188	-0.25%
2021/04/16	0	0.00	2	67.75	66.90	-2	1,186	-0.17%
2021/04/15	1	67.10	0	0.00	67.00	1	1,199	0.08%
2021/04/14	3	64.50	3	66.70	66.30	0	1,202	0.00%
2021/04/13	3	67.20	0	0.00	66.00	3	1,220	0.25%
2021/04/12	1	66.90	18	67.10	67.50	-17	1,221	-1.39%
2021/04/09	32	68.52	1	67.80	68.00	31	1,203	2.57%
2021/04/08	0	0.00	2	66.70	66.70	-2	1,115	-0.18%
2021/04/01	1	66.10	0	0.00	65.80	1	1,169	0.09%
2021/03/31	0	65.90	0	0.00	66.00	0	1,187	0.00%
2021/03/25	0	0.00	5	63.50	63.40	-5	1,203	-0.42%
2021/03/24	1	64.10	0	0.00	63.80	1	1,223	0.08%
2021/03/19	1	64.90	0	0.00	64.60	1	1,361	0.07%
2021/03/04	0.1	62.50	0	0.00	62.30	0.1	1,987	0.01%
2021/03/02	1	63.20	0	0.00	62.60	1	2,011	0.05%
2021/02/26	0	0.00	1	63.00	62.70	-1	2,020	-0.05%
2021/02/24	1	64.50	2	63.40	63.40	-1	2,054	-0.05%
2021/02/03	0	0.00	1	61.20	61.20	-1	2,185	-0.05%
2021/02/02	1	60.80	0	0.00	61.00	1	2,199	0.05%
2021/02/01	0	0.00	2	60.00	59.80	-2	2,228	-0.09%
2021/01/28	0	0.00	20	61.89	61.70	-20	2,266	-0.88%
2021/01/27	0	0.00	8	62.70	62.80	-8	2,275	-0.35%
2021/01/26	0	0.00	4	63.65	63.20	-4	2,273	-0.18%
2021/01/20	4	64.33	9	64.11	63.80	-5	2,256	-0.22%
2021/01/15	1	70.00	1	69.90	69.10	0	2,205	0.00%
2021/01/14	13	69.88	6	69.83	69.20	7	2,162	0.32%
2021/01/13	5	69.30	0	0.00	69.10	5	2,113	0.24%
2021/01/11	1	68.90	0	0.00	68.70	1	2,079	0.05%
2021/01/04	0	0.00	1	70.50	70.50	-1	2,072	-0.05%
2020/12/29	0	0.00	6	71.27	70.30	-6	2,046	-0.29%
2020/12/25	4	70.30	1	70.20	69.70	3	1,992	0.15%
2020/12/24	2	68.90	2	68.70	68.70	0	1,969	0.00%
2020/12/17	2	70.20	0	0.00	70.20	2	1,941	0.10%
2020/12/16	11	70.69	10.2	70.60	70.60	0.8	1,879	0.04%
2020/12/15	0	0.00	10	67.30	67.00	-10	1,828	-0.55%
2020/12/11	2	68.70	0	0.00	68.60	2	1,823	0.11%
2020/12/10	0	0.00	7	70.77	70.40	-7	1,788	-0.39%
2020/12/09	0	0.00	1	72.60	72.30	-1	1,749	-0.06%
2020/12/08	5	72.40	1	72.30	72.00	4	1,701	0.24%
2020/12/07	3	71.83	3	71.70	71.60	0	1,676	0.00%
2020/12/04	4	73.48	15	73.85	73.40	-11	1,624	-0.68%
2020/12/03	7	73.74	11	75.64	73.00	-4	1,554	-0.26%
2020/12/01	0	0.00	5	69.68	70.50	-5	1,301	-0.38%
2020/11/30	0	0.00	10	70.31	69.80	-10	1,299	-0.77%
2020/11/27	0	0.00	3	68.50	68.70	-3	1,285	-0.23%
2020/11/26	5	68.30	0	0.00	68.20	5	1,282	0.39%
2020/11/25	0	0.00	1	67.00	66.90	-1	1,290	-0.08%
2020/11/24	1	68.50	0	0.00	67.60	1	1,325	0.08%
2020/11/23	0	0.00	20	69.00	69.10	-20	1,354	-1.48%
2020/11/20	0	0.00	1	68.60	69.40	-1	1,359	-0.07%
2020/11/18	1	68.20	1	68.30	68.50	0	1,396	0.00%
2020/11/12	0	0.00	1	68.10	68.20	-1	1,603	-0.06%
2020/11/11	1	69.30	5	69.00	68.90	-4	1,628	-0.25%
2020/11/10	2	66.70	0	0.00	67.10	2	1,683	0.12%
2020/11/09	3	67.60	0	0.00	67.50	3	1,852	0.16%
2020/11/06	0	0.00	2	67.15	66.60	-2	1,846	-0.11%
2020/10/30	1	63.90	1	63.90	63.30	0	1,894	0.00%
2020/10/29	11	63.37	0	0.00	63.50	11	1,918	0.57%
2020/10/26	11	66.79	0	0.00	66.60	11	1,968	0.56%
2020/09/30	0	0.00	6	63.30	63.20	-6	2,818	-0.21%
2020/09/24	0	63.10	0	0.00	63.00	0	3,631	0.00%
2020/09/14	0	0.00	1	65.40	65.70	-1	4,427	-0.02%
2020/09/09	1	64.60	1	64.70	64.70	0	4,766	0.00%
2020/09/07	1	63.80	1	64.90	63.80	0	4,813	0.00%
2020/09/04	0	0.00	1	65.70	65.40	-1	4,891	-0.02%
2020/08/31	1	63.80	0	0.00	63.80	1	5,165	0.02%
2020/08/28	1	63.50	0	0.00	63.40	1	5,187	0.02%
2020/08/26	0	0.00	0.3	66.90	66.90	-0.3	5,183	-0.01%
2020/08/25	1	66.30	0	0.00	65.90	1	5,215	0.02%
2020/08/24	0	0.00	2	64.50	65.00	-2	5,198	-0.04%
2020/08/21	20	63.36	0	0.00	63.60	20	5,202	0.38%
2020/08/20	7	61.59	20	61.52	61.20	-13	5,211	-0.25%
2020/08/19	4	68.73	0	0.00	67.80	4	5,099	0.08%
2020/08/18	20	69.70	19	69.77	69.70	1	5,078	0.02%
2020/08/17	2	71.25	1	70.90	70.60	1	5,078	0.02%
2020/08/14	3	72.50	4	73.10	72.30	-1	5,084	-0.02%
2020/08/13	23	74.23	11	73.53	75.20	12	4,989	0.24%
2020/08/11	0	0.00	3	70.10	70.00	-3	4,916	-0.06%
2020/08/06	1	72.70	0	0.00	72.40	1	5,115	0.02%
2020/08/03	0	0.00	1	70.90	70.30	-1	5,360	-0.02%
2020/07/30	7	69.56	0	0.00	69.90	7	5,416	0.13%
2020/07/28	0	0.00	6	67.62	67.60	-6	5,573	-0.11%
2020/07/27	1	69.40	4	70.00	68.90	-3	5,588	-0.05%
2020/07/24	7	73.69	6	71.68	71.10	1	5,618	0.02%
2020/07/23	0	0.00	1	73.20	74.00	-1	5,621	-0.02%
2020/07/21	41	72.85	0	0.00	72.80	41	5,654	0.73%
2020/07/20	4	72.20	1	72.40	72.90	3	5,784	0.05%
2020/07/17	3	72.23	0	0.00	71.40	3	5,816	0.05%
2020/07/16	2	72.70	2	71.85	72.50	0	5,841	0.00%
2020/07/15	1	75.70	1	74.10	72.50	0	5,855	0.00%
2020/07/14	0	0.00	2	76.40	75.80	-2	5,870	-0.03%
2020/07/13	3	78.27	0	0.00	78.60	3	6,048	0.05%
2020/07/10	0	0.00	2	78.15	77.20	-2	6,034	-0.03%
2020/07/09	5	81.70	0	0.00	80.10	5	6,001	0.08%
2020/07/08	19	82.62	3	82.60	82.20	16	5,996	0.27%
2020/07/07	35	83.55	142	81.95	81.50	-107	5,897	-1.81%	大賣/鉅額交易
2020/07/06	114	83.49	20	80.81	83.90	94	5,641	1.67%	大買/
2020/07/03	3	76.17	2	76.20	76.30	1	5,491	0.02%
2020/07/02	6	75.02	3	76.27	75.40	3	5,479	0.05%
2020/06/30	2	74.70	4	74.75	74.80	-2	5,415	-0.04%
2020/06/29	5	73.68	3	73.30	73.50	2	5,400	0.04%
2020/06/24	13	72.85	2	72.95	73.30	11	5,324	0.21%
2020/06/23	3	71.20	0	0.00	71.60	3	5,312	0.06%
2020/06/22	3	71.97	0	0.00	71.50	3	5,314	0.06%
2020/06/19	2	73.70	3	72.70	71.50	-1	5,331	-0.02%
2020/06/18	0	0.00	5	71.18	72.50	-5	5,214	-0.10%
2020/06/17	2	71.15	0	0.00	71.20	2	5,145	0.04%
2020/06/16	2	70.75	1	71.30	71.30	1	5,094	0.02%
2020/06/11	4	68.00	2	68.95	68.50	2	5,304	0.04%
2020/06/10	0	0.00	6	71.50	71.90	-6	5,330	-0.11%
2020/06/09	0	0.00	6	70.50	68.70	-6	5,383	-0.11%
2020/06/05	2	71.75	12	70.60	70.00	-10	5,555	-0.18%
2020/06/04	0	0.00	10	68.11	68.60	-10	5,546	-0.18%
2020/06/02	1	68.40	2	68.45	68.10	-1	5,711	-0.02%
2020/06/01	0	0.00	1	67.20	67.40	-1	5,862	-0.02%
2020/05/28	1	65.00	1	65.60	64.90	0	6,272	0.00%
2020/05/27	4	64.68	3	64.57	64.70	1	6,431	0.02%
2020/05/26	0	0.00	1	64.00	64.00	-1	6,531	-0.02%
2020/05/25	2	62.85	4	61.88	63.80	-2	6,615	-0.03%
2020/05/21	3	64.67	2	64.55	65.60	1	6,854	0.01%
2020/05/20	1	63.00	0	0.00	62.80	1	6,992	0.01%
2020/05/19	1	63.00	7	62.66	64.00	-6	7,150	-0.08%
2020/05/18	1	63.30	0	0.00	62.20	1	7,510	0.01%
2020/05/15	4	65.15	5	65.20	65.20	-1	7,514	-0.01%
2020/05/14	14	68.07	1	68.10	67.70	13	7,621	0.17%
2020/05/13	6	69.90	0	0.00	69.80	6	7,779	0.08%
2020/05/12	5	71.64	8	71.88	71.90	-3	7,946	-0.04%
2020/05/11	16	72.33	9	71.61	73.30	7	7,894	0.09%
2020/05/08	1	68.60	0	0.00	69.00	1	7,756	0.01%
2020/05/07	10	69.30	0	0.00	69.00	10	7,743	0.13%
2020/05/05	11	68.55	1	67.30	68.30	10	7,786	0.13%
2020/05/04	5	68.84	0	0.00	68.10	5	7,737	0.06%
2020/04/30	0	0.00	6	71.82	71.00	-6	7,680	-0.08%
2020/04/29	6	72.82	0	0.00	72.00	6	7,698	0.08%
2020/04/28	1	72.20	9	72.17	72.30	-8	7,710	-0.10%
2020/04/27	2	71.80	17	72.06	71.40	-15	7,749	-0.19%
2020/04/24	1	70.30	1	71.60	71.20	0	7,856	0.00%
2020/04/23	22	71.58	6	71.55	70.20	16	7,850	0.20%
2020/04/22	3	69.70	1	69.00	69.40	2	7,763	0.03%
2020/04/21	15	68.84	0	0.00	68.10	15	7,985	0.19%
2020/04/20	4	69.28	21	69.78	70.10	-17	8,247	-0.21%
2020/04/17	2	70.85	7	68.73	68.10	-5	8,227	-0.06%
2020/04/16	17	70.38	18	70.21	69.10	-1	8,160	-0.01%
2020/04/15	4	67.93	2	67.60	67.40	2	8,081	0.02%
2020/04/14	5	68.24	3	68.20	67.50	2	8,076	0.02%
2020/04/13	4	67.35	17	67.16	67.80	-13	8,094	-0.16%
2020/04/10	8	65.15	5	64.84	65.40	3	8,213	0.04%
2020/04/09	11	64.78	19	65.24	64.40	-8	8,328	-0.10%
2020/04/08	15	64.57	0	0.00	64.50	15	8,414	0.18%
2020/04/07	8	63.79	22	64.50	63.80	-14	8,783	-0.16%
2020/04/06	15	61.70	2	61.00	62.00	13	9,005	0.14%
2020/04/01	3	60.83	6	61.38	60.70	-3	9,039	-0.03%
2020/03/31	7	60.39	15	60.40	60.90	-8	9,006	-0.09%
2020/03/30	10	57.15	5	57.30	58.10	5	8,929	0.06%
2020/03/27	4	60.00	0	0.00	58.20	4	8,942	0.04%
2020/03/26	5	59.60	0	0.00	59.60	5	8,910	0.06%
2020/03/25	13	60.43	19	61.09	58.80	-6	8,919	-0.07%
2020/03/24	7	58.20	12	57.93	58.10	-5	8,843	-0.06%
2020/03/23	12	54.39	1	54.90	54.90	11	8,788	0.13%
2020/03/20	6	54.75	7	56.89	57.50	-1	8,748	-0.01%
2020/03/19	5	55.04	4	54.35	52.30	1	8,671	0.01%
2020/03/18	1	58.00	10	57.80	57.70	-9	8,507	-0.11%
2020/03/17	2	60.50	2	60.00	60.30	0	8,400	0.00%
2020/03/16	0	0.00	3	62.87	59.00	-3	8,292	-0.04%
2020/03/13	5	59.56	0	0.00	62.50	5	8,181	0.06%
2020/03/12	1	66.50	0	0.00	65.10	1	8,027	0.01%
2020/03/11	3	71.20	0	0.00	71.80	3	7,874	0.04%
2020/03/10	3	74.97	2	73.10	75.50	1	7,745	0.01%
2020/03/09	2	74.75	5	74.38	73.50	-3	7,615	-0.04%
2020/03/06	2	78.00	1	78.40	77.70	1	7,475	0.01%
2020/03/05	6	79.32	11	79.29	78.80	-5	7,385	-0.07%
2020/03/04	2	76.75	1	77.50	78.00	1	7,171	0.01%
2020/03/03	5	77.12	9	77.76	77.50	-4	7,036	-0.06%
2020/02/26	2	74.60	0	0.00	73.60	2	6,356	0.03%
2020/02/25	2	73.30	1.1	73.51	74.00	1	6,251	0.02%
2020/02/24	1	76.40	0	0.00	74.30	1	6,126	0.02%
2020/02/21	9	75.51	3	75.43	75.00	6	5,938	0.10%
2020/02/20	6	75.67	7	75.06	74.60	-1	5,748	-0.02%
2020/02/19	12	72.83	10.1	74.84	75.50	2	5,561	0.04%
2020/02/18	2	71.90	2	70.95	70.80	0	5,160	0.00%
2020/02/17	1	71.50	7	72.14	72.00	-6	5,092	-0.12%
2020/02/14	5.1	70.63	9	70.61	72.00	-3.9	4,891	-0.08%
2020/02/13	20	70.49	22	69.37	68.00	-2	4,680	-0.04%
2020/02/12	11	65.00	7	65.33	66.40	4	4,433	0.09%
2020/02/07	6	63.90	0	0.00	63.30	6	4,324	0.14%
2020/02/06	0	0.00	70	64.50	64.70	-70	4,301	-1.63%
2020/02/04	5	64.30	0	0.00	63.90	5	4,208	0.12%
2020/02/03	1	61.00	2	61.35	61.60	-1	4,152	-0.02%
2020/01/31	6	64.93	8	64.71	64.00	-2	4,069	-0.05%
2020/01/30	3	66.20	3	66.23	65.00	0	4,001	0.00%
2020/01/20	8	72.94	16	72.88	72.20	-8	3,925	-0.20%
2020/01/17	13	70.58	1	70.60	70.70	12	3,771	0.32%
2020/01/16	3	70.37	7	70.57	70.00	-4	3,716	-0.11%
2020/01/15	80	72.31	14	72.05	71.20	66	3,655	1.81%
2020/01/14	26	69.81	20	70.14	70.30	6	3,367	0.18%
2020/01/10	3	64.93	5	65.38	65.10	-2	2,988	-0.07%
2020/01/09	17	66.26	8	65.96	66.50	9	2,937	0.31%
2020/01/08	6	65.10	18	64.14	64.00	-12	2,791	-0.43%
2020/01/07	12	65.36	1	66.50	64.70	11	2,713	0.41%
2020/01/06	1	69.40	10	67.30	66.50	-9	2,594	-0.35%
2020/01/03	2	66.50	2	67.00	67.70	0	2,359	0.00%
2020/01/02	19	68.39	45	68.33	67.70	-26	2,208	-1.18%
2019/12/31	9	66.73	179	66.00	67.50	-170	2,030	-8.37%	大賣/鉅額交易
2019/12/30	215	64.96	16	63.91	65.30	199	1,599	12.44%	大買/鉅額交易
2019/12/27	0.3	59.30	4	59.30	59.40	-3.7	1,265	-0.29%
2019/12/26	6	58.35	7	58.69	58.30	-1	1,184	-0.08%
2019/12/24	1	57.40	0	0.00	56.60	1	1,093	0.09%
2019/12/20	2	56.30	7	55.73	56.10	-5	1,028	-0.49%
2019/12/19	10	54.10	0	0.00	54.10	10	968	1.03%
2019/12/16	0.1	53.10	0	0.00	53.40	0.1	986	0.01%
2019/12/10	0	0.00	5	53.70	53.30	-5	983	-0.51%
2019/12/05	5	52.70	0	0.00	52.60	5	1,037	0.48%
2019/12/03	0	0.00	5	52.10	52.30	-5	1,258	-0.40%
2019/11/29	0	0.00	10	52.50	52.40	-10	1,290	-0.78%
2019/11/28	5	53.20	0	0.00	53.30	5	1,297	0.39%
2019/11/27	0	0.00	20	53.05	53.00	-20	1,318	-1.52%
2019/11/26	1	52.40	0	0.00	52.60	1	1,323	0.08%
2019/11/25	0.4	52.10	0	0.00	52.10	0.4	1,330	0.03%
2019/11/21	4	52.30	0	0.00	52.50	4	1,368	0.29%
2019/11/18	5	51.90	0	0.00	52.10	5	1,561	0.32%
2019/11/11	0	0.00	10	52.30	52.00	-10	1,535	-0.65%
2019/11/08	0.1	54.50	10	54.40	54.50	-9.9	1,517	-0.65%
2019/11/04	12	57.04	0	0.00	57.00	12	1,509	0.79%
2019/11/01	10	57.06	1	57.00	57.30	9	1,494	0.60%
2019/10/31	0	0.00	0.1	55.80	55.80	-0.1	1,492	-0.01%
2019/10/29	10	57.10	0	0.00	56.10	10	1,499	0.67%
2019/10/28	0	0.00	10	57.01	57.30	-10	1,487	-0.67%
2019/10/25	20	55.75	0	0.00	55.80	20	1,470	1.36%
2019/10/23	10	55.70	0	0.00	55.10	10	1,487	0.67%
2019/10/02	1	55.40	0	0.00	55.40	1	1,741	0.06%
2019/09/20	1	57.80	1	58.20	58.20	0	2,026	0.00%
2019/09/18	0	0.00	1.1	57.20	57.20	-1.1	2,031	-0.05%
2019/09/17	0	0.00	3	57.50	57.50	-3	2,060	-0.15%
2019/09/10	2	56.60	0	0.00	57.00	2	2,140	0.09%
2019/09/06	3	60.50	3	59.60	59.60	0	2,118	0.00%
2019/09/05	1	58.10	1	58.80	59.80	0	2,017	0.00%
2019/09/03	2	58.30	0	0.00	58.00	2	1,993	0.10%
2019/09/02	1	57.70	0	0.00	57.50	1	1,983	0.05%
2019/08/30	0	0.00	2	57.40	57.20	-2	1,998	-0.10%
2019/08/27	0	0.00	1	56.70	56.90	-1	2,052	-0.05%
2019/08/26	3	56.37	1	56.00	56.00	2	2,074	0.10%
2019/08/23	0	0.00	5	58.32	58.40	-5	2,051	-0.24%
2019/08/22	4	58.50	3	58.40	58.10	1	2,022	0.05%
2019/08/21	2	56.80	3	57.33	58.40	-1	1,951	-0.05%
2019/08/13	0	0.00	6	54.83	54.50	-6	1,892	-0.32%
2019/08/02	6	55.28	0	0.00	54.80	6	1,914	0.31%
2019/08/01	0	0.00	2	56.30	56.70	-2	1,918	-0.10%
2019/07/30	0	0.00	1	55.90	55.80	-1	1,925	-0.05%
2019/07/29	3	57.30	0	0.00	57.10	3	1,920	0.16%
2019/07/26	0	0.00	1	58.00	57.90	-1	1,915	-0.05%
2019/07/24	0	0.00	4	58.85	58.60	-4	1,900	-0.21%
2019/07/23	1	58.70	0	0.00	58.20	1	1,878	0.05%
2019/07/19	0	0.00	1	55.80	55.30	-1	1,829	-0.05%
2019/07/18	0	0.00	2	55.20	55.20	-2	1,832	-0.11%
2019/07/16	3	57.17	0	0.00	56.80	3	1,890	0.16%
2019/07/15	2	59.70	0	0.00	59.80	2	1,844	0.11%
2019/07/11	0	0.00	1	59.10	58.80	-1	1,779	-0.06%
2019/07/10	1	58.70	0	0.00	58.60	1	1,776	0.06%
2019/07/09	1	57.80	0	0.00	57.50	1	1,762	0.06%
2019/07/08	2	59.40	0	0.00	59.50	2	1,740	0.11%
2019/07/04	1	59.60	1	59.20	59.40	0	1,722	0.00%
2019/07/03	2	59.10	2	59.85	60.00	0	1,700	0.00%
2019/07/02	2	58.35	0	0.00	58.70	2	1,566	0.13%
2019/06/21	0	0.00	1	55.60	55.80	-1	1,446	-0.07%
2019/06/17	1	55.10	1	54.80	54.80	0	1,402	0.00%
2019/06/13	0	0.00	1	54.80	55.00	-1	1,418	-0.07%
2019/06/12	1	53.80	1	55.80	55.40	0	1,408	0.00%
2019/06/10	5	53.80	0	0.00	54.00	5	1,341	0.37%
2019/06/06	2	54.80	0	0.00	54.30	2	1,347	0.15%
2019/06/05	1	56.40	0	0.00	56.20	1	1,348	0.07%
2019/05/27	1	49.90	0	0.00	50.10	1	1,350	0.07%
2019/05/20	1	52.60	1	53.60	51.70	0	1,857	0.00%
2019/05/17	2	54.60	2	53.85	53.10	0	1,855	0.00%
2019/05/15	1	57.00	0	0.00	56.80	1	1,934	0.05%
2019/05/13	0	0.00	1	58.70	58.70	-1	1,960	-0.05%
2019/05/10	1	61.20	2	60.60	60.40	-1	1,967	-0.05%
2019/05/08	2	61.95	0	0.00	60.90	2	1,923	0.10%
2019/05/06	0	0.00	2	63.20	62.90	-2	1,922	-0.10%
2019/05/02	1	63.90	0	0.00	64.60	1	1,903	0.05%
2019/04/30	1	64.50	0	0.00	65.40	1	1,900	0.05%
2019/04/17	0.1	68.90	7	69.00	68.80	-6.9	2,153	-0.32%
2019/04/16	0	0.00	3	68.37	69.10	-3	2,155	-0.14%
2019/04/10	2	69.10	0	0.00	69.10	2	2,209	0.09%
2019/03/26	1	70.50	0	0.00	70.50	1	2,262	0.04%
2019/03/22	1	73.50	0	0.00	72.10	1	2,356	0.04%
2019/03/21	0	0.00	1	74.40	73.70	-1	2,346	-0.04%
2019/03/19	10	74.95	0	0.00	74.10	10	2,387	0.42%
2019/03/12	1	73.40	0	0.00	72.20	1	2,510	0.04%
2019/03/08	0	0.00	1	69.60	71.40	-1	2,588	-0.04%
2019/02/27	0	0.00	2	73.70	72.90	-2	2,685	-0.07%
2019/02/26	1	74.90	0	0.00	74.70	1	2,667	0.04%
2019/02/25	2	76.10	1	75.80	75.90	1	2,679	0.04%
2019/02/22	12	76.33	11	75.34	75.10	1	2,665	0.04%
2019/02/21	5	77.20	80	77.39	74.70	-75	2,633	-2.85%
2019/02/20	72	76.10	8	75.15	76.50	64	2,433	2.63%
2019/02/15	5	71.20	9	69.41	69.00	-4	2,256	-0.18%
2019/02/14	0	0.00	1	68.90	68.70	-1	2,197	-0.05%
2019/01/28	5	67.80	5	66.70	66.70	0	2,083	0.00%
2019/01/23	1	65.40	0	0.00	65.80	1	2,067	0.05%
2019/01/22	4	65.30	1	66.80	65.10	3	2,060	0.15%
2019/01/21	0	0.00	1	66.80	66.70	-1	2,048	-0.05%
2019/01/18	1	66.70	0	0.00	66.60	1	2,044	0.05%
2019/01/16	1	69.70	1	69.50	69.40	0	2,013	0.00%
2019/01/15	0	0.00	3	69.57	69.50	-3	1,999	-0.15%
2019/01/14	0.2	68.30	3	69.00	68.30	-2.8	1,972	-0.14%
2019/01/11	4.2	71.28	1	68.80	68.80	3.2	1,960	0.16%
2019/01/10	0	0.00	2	69.15	69.60	-2	1,870	-0.11%
2019/01/09	18	69.99	0	0.00	68.60	18	1,826	0.99%
2019/01/07	0	0.00	2	65.20	65.50	-2	1,644	-0.12%
2019/01/04	0	0.00	2	62.30	63.70	-2	1,651	-0.12%
2019/01/03	4	66.95	2	67.40	65.10	2	1,643	0.12%
2019/01/02	2	66.95	2	66.45	66.20	0	1,609	0.00%
2018/12/28	2	65.30	2	65.00	65.70	0	1,576	0.00%
2018/12/27	1	68.50	6	68.20	66.00	-5	1,569	-0.32%
2018/12/26	2	65.60	3	65.07	65.80	-1	1,481	-0.07%
2018/12/25	2	64.75	1	63.80	64.30	1	1,457	0.07%
2018/12/24	1	65.20	0	0.00	65.20	1	1,440	0.07%
2018/12/22	1	62.20	0	0.00	62.10	1	1,425	0.07%
2018/12/19	1	66.30	0	0.00	64.60	1	1,403	0.07%
2018/12/18	4	66.25	1	67.00	65.60	3	1,390	0.22%
2018/12/17	2	66.10	2	66.55	67.20	0	1,321	0.00%
2018/12/13	1	65.40	0	0.00	64.50	1	1,270	0.08%
2018/12/12	1	64.70	3	66.30	64.80	-2	1,253	-0.16%
2018/12/07	0	0.00	1	63.40	62.10	-1	1,201	-0.08%
2018/12/06	5	62.18	1	62.00	61.60	4	1,177	0.34%
2018/12/04	0	0.00	1.2	68.82	67.90	-1.2	1,048	-0.11%
2018/11/30	3	64.00	0	0.00	62.70	3	961	0.31%
2018/11/29	1	65.40	0	0.00	63.80	1	901	0.11%
2018/11/27	0	0.00	1	65.20	64.60	-1	868	-0.12%
2018/11/22	2	64.30	1	63.70	62.30	1	807	0.12%
2018/11/20	2	60.00	3	60.73	60.50	-1	739	-0.14%
2018/11/19	1	59.50	0	0.00	59.60	1	682	0.15%
2018/11/16	0.1	54.30	0	0.00	54.20	0.1	652	0.02%
2018/11/06	0.1	54.70	0	0.00	54.70	0.1	762	0.01%
2018/10/31	0.1	53.90	1	54.00	53.90	-0.9	760	-0.12%
2018/10/29	1	51.10	0	0.00	51.30	1	761	0.13%
2018/10/25	3	53.00	0	0.00	51.80	3	762	0.39%
2018/10/19	0	0.00	1	54.80	57.30	-1	785	-0.13%
2018/10/16	0	0.00	0.1	58.00	58.00	-0.1	829	-0.01%
2018/10/15	0.1	56.80	2	56.15	56.80	-1.9	829	-0.23%
2018/10/11	0	0.00	1	53.80	53.30	-1	829	-0.12%
2018/10/09	0.2	59.00	0	0.00	59.20	0.2	815	0.02%
2018/10/03	3	68.50	0	0.00	68.10	3	804	0.37%
2018/09/17	1	69.00	0	0.00	68.90	1	838	0.12%
2018/09/14	0	0.00	1	68.20	69.90	-1	830	-0.12%
2018/09/07	1	65.10	2	64.70	65.20	-1	801	-0.12%
2018/09/03	2	71.80	0	0.00	71.80	2	785	0.25%
2018/08/29	2	73.30	0	0.00	73.40	2	802	0.25%
2018/08/21	1	72.00	0	0.00	72.10	1	826	0.12%
2018/08/20	5	74.60	2	72.00	71.30	3	819	0.37%
2018/08/17	0	0.00	5	77.00	75.00	-5	806	-0.62%
2018/08/16	7	76.37	1	76.00	76.00	6	791	0.76%
2018/08/15	9	83.17	5	80.20	80.10	4	755	0.53%
2018/08/14	0	0.00	9	86.39	89.00	-9	725	-1.24%
2018/08/01	0	0.00	1	94.00	94.00	-1	772	-0.13%
2018/07/27	1	93.80	0	0.00	94.10	1	783	0.13%
2018/07/26	0	0.00	2	95.20	94.90	-2	784	-0.25%
2018/07/25	0	0.00	1	96.80	95.70	-1	791	-0.13%
2018/07/24	6	95.68	11	95.82	96.00	-5	795	-0.63%
2018/07/23	7	106.71	3	106.50	107.00	4	805	0.50%
2018/07/20	2	107.00	0	0.00	107.00	2	829	0.24%
2018/07/18	6	106.33	0	0.00	106.50	6	838	0.72%
2018/07/12	1	100.00	0	0.00	101.00	1	892	0.11%
2018/06/27	2	103.00	0	0.00	102.50	2	1,067	0.19%
2018/06/13	0	0.00	1	112.50	110.00	-1	1,109	-0.09%
2018/06/11	1	110.00	0	0.00	110.00	1	1,122	0.09%
2018/06/07	0	0.00	3	112.00	113.00	-3	1,109	-0.27%
2018/06/06	1	113.50	0	0.00	114.00	1	1,103	0.09%
2018/05/30	2	104.50	0	0.00	105.50	2	1,051	0.19%
2018/05/25	1	106.50	0	0.00	106.50	1	1,047	0.10%
2018/05/23	1	106.00	0	0.00	105.50	1	1,062	0.09%
2018/05/22	1	106.00	0	0.00	106.00	1	1,069	0.09%
2018/05/21	0	0.00	1	103.00	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	101.00	0	0.00	100.00	1	1,176	0.08%
2018/05/10	0	0.00	4.4	101.93	101.50	-4.4	1,199	-0.37%
2018/05/09	0.1	102.00	0	0.00	102.50	0.1	1,216	0.00%
2018/05/08	0	0.00	2	99.70	99.70	-2	1,210	-0.17%
2018/05/07	2	99.00	0	0.00	99.90	2	1,214	0.16%
2018/05/03	0	0.00	1	99.90	99.90	-1	1,213	-0.08%
2018/05/02	1	101.00	0	0.00	100.50	1	1,218	0.08%
2018/04/30	1	100.50	1	101.50	104.50	0	1,211	0.00%
2018/04/27	6	100.83	5	102.00	100.00	1	1,209	0.08%
2018/04/26	2	108.00	1	107.50	102.50	1	1,178	0.08%
2018/04/25	1	109.50	0	0.00	110.50	1	1,144	0.09%
2018/04/20	1	114.50	2	114.25	114.00	-1	1,170	-0.09%
2018/04/19	0	0.00	3	114.00	114.50	-3	1,180	-0.25%
2018/04/18	1	119.00	0	0.00	116.50	1	1,164	0.09%
2018/04/17	3	121.00	0	0.00	119.50	3	1,132	0.26%
2018/04/16	2	120.00	0	0.00	119.50	2	1,131	0.18%
2018/04/13	1	124.00	5	123.00	123.50	-4	1,134	-0.35%
2018/04/12	1	120.00	2	122.25	124.00	-1	1,131	-0.09%
2018/04/11	6	119.92	10	119.75	120.00	-4	1,085	-0.37%
2018/03/31	0	0.00	2	111.50	111.50	-2	1,241	-0.16%
2018/03/30	0	0.00	10	111.50	112.00	-10	1,263	-0.79%
2018/03/27	10	114.00	0	0.00	113.50	10	1,299	0.77%
2018/03/26	1	113.00	0	0.00	112.50	1	1,323	0.08%
2018/03/23	1	113.00	0	0.00	113.00	1	1,379	0.07%
2018/03/22	1	116.00	0	0.00	113.50	1	1,390	0.07%
2018/03/19	4	118.50	0	0.00	118.50	4	1,474	0.27%
2018/03/15	1	120.50	0	0.00	120.50	1	1,526	0.07%
2018/03/14	1	122.00	0	0.00	122.00	1	1,592	0.06%
2018/03/12	0	0.00	1	123.50	123.50	-1	1,688	-0.06%
2018/03/08	1	121.00	0	0.00	121.00	1	1,888	0.05%
2018/02/22	1	121.50	1	122.50	122.50	0	2,825	0.00%
2018/02/21	0	0.00	2	119.75	122.00	-2	2,858	-0.07%
2018/02/12	2	117.00	2	115.75	116.00	0	2,840	0.00%
2018/02/09	1	111.00	1	116.00	117.00	0	2,843	0.00%
2018/02/08	1	114.50	0	0.00	114.00	1	2,838	0.04%
2018/02/07	0	0.00	1	117.50	117.50	-1	2,828	-0.04%
2018/02/06	5	115.50	1	113.50	113.50	4	2,810	0.14%
2018/02/05	2	124.75	0	0.00	125.00	2	2,761	0.07%
2018/02/02	0	0.00	4	132.25	129.00	-4	2,751	-0.15%
2018/02/01	2	130.50	0	0.00	131.50	2	2,734	0.07%
2018/01/31	2	128.00	0	0.00	129.00	2	2,722	0.07%
2018/01/30	0	0.00	1	128.00	127.50	-1	2,725	-0.04%
2018/01/29	2	128.50	1	130.00	128.50	1	2,719	0.04%
2018/01/25	0	0.00	2	131.50	129.00	-2	2,723	-0.07%
2018/01/22	0	0.00	1	130.00	130.00	-1	2,814	-0.04%
2018/01/19	0	0.00	0.6	130.00	130.50	-0.6	2,843	-0.02%
2018/01/18	2	132.50	0	0.00	132.50	2	2,903	0.07%
2018/01/16	1	133.00	4	133.50	134.00	-3	2,913	-0.10%
2018/01/12	0	0.00	1	130.00	130.00	-1	3,083	-0.03%
2018/01/10	1	129.00	0	0.00	127.00	1	3,083	0.03%
2018/01/09	1	130.50	1	131.00	128.50	0	3,069	0.00%
2018/01/08	4	129.00	1	128.00	128.00	3	3,062	0.10%
2018/01/05	0	0.00	0.3	132.00	132.50	-0.3	3,044	-0.01%
2018/01/04	6	133.50	0	0.00	134.00	6	3,046	0.20%
2018/01/02	3	132.50	0	0.00	133.00	3	2,998	0.10%