聯鈞 (3450)-凱基-基隆券商分點個股進出

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
229.5
漲跌
▲7.5
漲幅
+3.38%
成交量
27,012張
產業
上市半導體類股
507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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/11/21	16	229.63	18	226.53	229.50	-2	28,030	-0.01%
2024/11/20	38.3	230.26	43	229.22	222.00	-4.7	27,817	-0.02%
2024/11/19	45	229.41	38	228.64	230.00	7	27,389	0.03%
2024/11/18	18	223.72	16	224.59	222.50	2	27,380	0.01%
2024/11/15	39	231.60	33	234.26	230.00	6	27,346	0.02%
2024/11/14	32	244.47	33	245.62	239.50	-1	27,174	0.00%
2024/11/13	30	246.30	28	255.05	244.00	2	27,179	0.01%
2024/11/12	29.1	249.52	28.6	250.86	252.50	0.5	27,149	0.00%
2024/11/11	57.1	254.98	57.1	256.71	252.00	0	27,212	0.00%
2024/11/08	62.3	258.96	57.4	263.73	251.50	4.8	27,097	0.02%
2024/11/07	31	254.00	30	254.10	251.50	1	27,082	0.00%
2024/11/06	30	252.48	39.2	250.59	254.00	-9.2	27,096	-0.03%
2024/11/05	91.5	248.32	92.6	245.70	250.00	-1.1	26,735	0.00%
2024/11/04	14	231.54	31.3	233.65	234.00	-17.3	26,112	-0.07%
2024/11/01	11	221.27	9.8	222.71	221.50	1.2	25,508	0.00%
2024/10/30	17.2	215.99	19	215.71	213.50	-1.8	25,249	-0.01%
2024/10/29	24	215.52	26.2	214.93	220.00	-2.2	25,088	-0.01%
2024/10/28	40	211.76	42	214.07	214.00	-2	24,664	-0.01%
2024/10/25	18.3	226.64	14	226.75	224.00	4.3	24,350	0.02%
2024/10/24	32.2	241.61	30	240.98	229.00	2.2	24,246	0.01%
2024/10/23	32.5	245.06	31	246.06	251.50	1.5	23,771	0.01%
2024/10/22	10	236.55	13	236.96	241.50	-3	23,455	-0.01%
2024/10/21	3	233.33	2.1	232.56	230.00	1	23,327	0.00%
2024/10/18	27	245.00	21	243.24	232.00	6	23,259	0.03%
2024/10/17	51	236.71	50.2	239.73	247.00	0.8	22,954	0.00%
2024/10/16	57.2	225.46	58	228.10	229.50	-0.8	22,578	0.00%
2024/10/15	36.6	242.30	39	242.77	234.00	-2.4	21,863	-0.01%
2024/10/14	45	217.42	46.6	217.57	228.00	-1.6	21,548	-0.01%
2024/10/11	10	212.10	6.1	208.19	207.50	3.9	21,359	0.02%
2024/10/09	17.5	208.69	22.1	209.44	210.50	-4.5	21,590	-0.02%
2024/10/08	6.1	193.25	5	193.40	192.00	1.1	21,163	0.01%
2024/10/07	1	197.50	5.2	197.16	194.00	-4.2	21,380	-0.02%
2024/10/04	26	187.29	26	191.90	190.50	0	21,544	0.00%
2024/10/01	28	187.86	27	188.06	191.50	1	22,024	0.00%
2024/09/30	27.2	186.80	28	188.07	185.50	-0.9	22,877	0.00%
2024/09/27	33.1	195.67	4.3	192.67	182.50	28.8	23,076	0.12%
2024/09/26	27	197.61	30	198.10	198.00	-3	23,017	-0.01%
2024/09/25	7	190.14	6	188.90	189.00	1	23,353	0.00%
2024/09/24	48.1	188.02	47	190.06	188.50	1.1	23,486	0.00%
2024/09/23	46.8	195.98	45.3	196.45	184.00	1.5	23,718	0.01%
2024/09/20	15	183.00	14.3	183.29	183.50	0.7	23,639	0.00%
2024/09/19	11	186.00	22.2	182.25	186.50	-11.2	24,080	-0.05%
2024/09/18	23	178.87	21	177.14	174.00	2	24,721	0.01%
2024/09/16	5	178.00	5.3	179.39	178.00	-0.3	25,643	0.00%
2024/09/13	8.1	176.14	5	172.00	179.50	3.1	26,088	0.01%
2024/09/12	22	171.64	22	172.80	173.00	0	26,941	0.00%
2024/09/11	1	164.00	11	168.50	164.00	-10	27,682	-0.04%
2024/09/10	30	168.43	21	168.62	164.00	9	27,943	0.03%
2024/09/06	0	0.00	0	155.50	157.00	0	28,652	0.00%
2024/09/05	0.1	158.50	0	162.00	155.00	0	29,069	0.00%
2024/09/04	29.2	159.08	29.4	161.02	158.00	-0.2	29,159	0.00%
2024/09/03	4	176.88	3	177.33	174.00	1	29,190	0.00%
2024/09/02	6	179.08	6.1	178.11	178.50	-0.1	28,907	0.00%
2024/08/30	20	175.10	26	172.46	173.50	-6	28,237	-0.02%
2024/08/29	56.1	166.45	55.1	168.33	172.00	1.1	27,630	0.00%
2024/08/28	50	155.01	52.2	155.98	160.00	-2.2	26,405	-0.01%
2024/08/27	4	144.63	12	141.83	145.50	-8	25,724	-0.03%
2024/08/26	10.1	139.43	2	136.50	136.50	8.1	25,489	0.03%
2024/08/23	8	138.19	9	140.94	142.00	-1	25,623	0.00%
2024/08/22	0	0.00	1	139.00	137.00	-1	26,165	0.00%
2024/08/21	4	138.00	6	139.58	139.50	-2	26,056	-0.01%
2024/08/20	47	141.17	32	141.64	138.50	15	26,056	0.06%
2024/08/19	23	139.37	21.1	139.32	137.00	1.9	25,883	0.01%
2024/08/16	6	136.00	7	136.07	137.00	-1	25,898	0.00%
2024/08/14	2	134.25	3.1	134.06	132.50	-1.1	25,809	0.00%
2024/08/13	20.4	131.65	20	132.25	132.50	0.4	25,778	0.00%
2024/08/12	1	128.00	3	130.00	127.00	-2	25,588	-0.01%
2024/08/09	19	125.68	36	126.32	122.50	-17	25,377	-0.07%
2024/08/08	23	119.24	4	120.50	122.00	19	24,727	0.08%
2024/08/07	1.1	112.77	6	111.67	111.00	-4.9	24,326	-0.02%
2024/08/06	1.1	108.95	1	96.70	104.50	0.1	24,085	0.00%
2024/08/05	1	107.00	1	107.00	107.00	0	23,818	0.00%
2024/08/02	1	121.00	0	0.00	118.50	1	23,831	0.00%
2024/08/01	2	132.00	2	135.00	131.00	0	23,659	0.00%
2024/07/31	5	128.20	7	126.79	126.50	-2	23,413	-0.01%
2024/07/30	4	129.50	0	0.00	128.50	4	23,254	0.02%
2024/07/29	1	125.00	0	0.00	125.00	1	23,016	0.00%
2024/07/26	1	125.00	3	119.67	125.00	-2	22,624	-0.01%
2024/07/23	3	130.17	4	125.50	126.00	-1	22,504	0.00%
2024/07/22	2	130.00	3	130.33	127.00	-1	22,266	0.00%
2024/07/19	12.1	139.91	5	139.10	137.00	7.1	21,986	0.03%
2024/07/18	7	145.29	3.4	145.79	148.00	3.6	21,614	0.02%
2024/07/17	20.2	148.66	19	148.11	145.00	1.2	21,218	0.01%
2024/07/16	22	140.50	23	139.83	140.50	-1	20,641	0.00%
2024/07/15	16	144.47	15	142.30	140.50	1	20,458	0.00%
2024/07/12	8	138.50	8	135.69	138.00	0	20,002	0.00%
2024/07/11	26	146.96	25.7	146.60	143.50	0.3	19,661	0.00%
2024/07/10	6	142.17	17	142.74	145.00	-11	19,094	-0.06%
2024/07/09	3	133.83	5.3	133.26	132.00	-2.3	18,820	-0.01%
2024/07/08	16	133.69	12.3	134.13	134.00	3.7	18,495	0.02%
2024/07/05	16.7	143.06	18.2	145.28	143.50	-1.5	18,181	-0.01%
2024/07/04	30	143.80	23.1	143.12	141.00	6.9	17,793	0.04%
2024/07/03	2	132.00	7.4	133.79	137.50	-5.4	16,664	-0.03%
2024/07/02	7	126.28	11	125.68	125.00	-4	16,389	-0.02%
2024/07/01	9	130.67	10	130.00	130.00	-1	16,270	-0.01%
2024/06/28	15.1	125.66	15	124.63	123.50	0.1	15,586	0.00%
2024/06/27	5	124.50	5	125.50	123.50	0	15,179	0.00%
2024/06/26	13.1	120.77	14.1	120.83	126.50	-1.1	14,553	-0.01%
2024/06/25	15	112.60	24.1	112.70	115.00	-9.1	14,155	-0.06%
2024/06/24	19	116.76	11.4	116.01	114.00	7.6	13,728	0.06%
2024/06/21	16.1	120.49	10	121.90	122.00	6.1	13,133	0.05%
2024/06/20	29	113.55	31	115.45	119.50	-2	12,304	-0.02%
2024/06/19	20.3	106.80	18	108.42	109.00	2.3	12,149	0.02%
2024/06/18	6	100.75	8.3	101.21	104.00	-2.3	11,429	-0.02%
2024/06/17	0.1	96.30	0	0.00	94.80	0.1	10,694	0.00%
2024/06/13	9.1	91.89	11	91.56	95.40	-2	10,210	-0.02%
2024/06/12	3	91.23	2	90.40	89.00	1	9,758	0.01%
2024/06/11	4	87.00	3	87.33	88.00	1	9,416	0.01%
2024/06/07	5	85.96	26	85.67	87.50	-21	9,436	-0.22%
2024/06/06	25	84.06	8	84.04	85.00	17	9,358	0.18%
2024/06/05	3	85.03	3	84.37	82.70	0	9,333	0.00%
2024/06/04	7	88.43	5.3	89.63	85.90	1.8	9,511	0.02%
2024/06/03	2	90.00	3.3	90.19	88.40	-1.3	9,740	-0.01%
2024/05/31	6	92.37	17.5	91.89	88.50	-11.5	9,855	-0.12%
2024/05/30	4	95.25	2	95.00	94.00	2	10,141	0.02%
2024/05/29	10	96.34	12	97.43	95.80	-2	10,528	-0.02%
2024/05/28	8.4	98.17	7	98.54	97.90	1.4	10,497	0.01%
2024/05/27	0	0.00	1	96.10	96.20	-1	9,879	-0.01%
2024/05/24	4	84.13	10	86.10	87.50	-6	10,514	-0.06%
2024/05/23	5	78.90	6.1	79.41	79.60	-1.1	10,467	-0.01%
2024/05/22	2	79.40	4	79.33	79.80	-2	10,720	-0.02%
2024/05/21	1	78.30	1	79.30	79.10	0	10,620	0.00%
2024/05/20	2	78.95	6	78.77	79.00	-4	10,824	-0.04%
2024/05/17	7	75.57	12	75.91	76.00	-5	10,818	-0.05%
2024/05/16	20.1	72.97	19	72.43	72.90	1.1	10,897	0.01%
2024/05/15	1	68.00	2	68.30	68.40	-1	10,988	-0.01%
2024/05/14	2	67.10	3	67.67	67.10	-1	11,049	-0.01%
2024/05/13	2	66.75	1.5	66.73	66.70	0.5	11,046	0.00%
2024/05/09	2	67.25	0	0.00	65.00	2	11,070	0.02%
2024/05/08	1	65.50	0	0.00	66.10	1	11,087	0.01%
2024/05/06	2	64.00	0	0.00	63.60	2	11,006	0.02%
2024/04/30	1	63.00	0	0.00	63.30	1	11,229	0.01%
2024/04/29	0	0.00	2	63.80	63.30	-2	11,220	-0.02%
2024/04/26	2.5	62.42	0	0.00	61.90	2.5	11,207	0.02%
2024/04/22	1	59.80	0	0.00	58.30	1	11,191	0.01%
2024/04/19	2	60.15	0	0.00	60.90	2	11,164	0.02%
2024/04/18	1	64.50	3	64.67	64.50	-2	11,086	-0.02%
2024/04/17	5	66.06	2	65.75	65.20	3	11,115	0.03%
2024/04/16	2	68.40	0	0.00	64.70	2	11,069	0.02%
2024/04/15	4	70.35	6	70.83	69.70	-2	10,939	-0.02%
2024/04/12	2	73.45	2	73.35	73.80	0	10,853	0.00%
2024/04/11	6	74.27	2	74.45	72.50	4	10,792	0.04%
2024/04/10	6	77.32	9.2	77.54	77.40	-3.2	10,638	-0.03%
2024/04/09	2	71.90	3	71.90	72.80	-1	10,336	-0.01%
2024/04/08	3	73.03	3	72.20	70.80	0	10,239	0.00%
2024/04/03	3	77.07	8	76.89	76.10	-5	10,178	-0.05%
2024/04/02	5	74.78	1	75.90	74.80	4	10,185	0.04%
2024/04/01	4	76.40	6	76.05	74.90	-2	10,264	-0.02%
2024/03/29	1	75.10	0	0.00	74.00	1	10,182	0.01%
2024/03/28	0	0.00	2	75.35	75.10	-2	10,144	-0.02%
2024/03/27	1	73.60	1	73.30	72.50	0	10,030	0.00%
2024/03/26	1	74.80	3	75.40	73.50	-2	9,993	-0.02%
2024/03/25	3	76.13	4	75.78	75.00	-1	9,926	-0.01%
2024/03/22	5	75.66	4	75.78	76.00	1	9,842	0.01%
2024/03/21	1	69.50	7	74.81	74.00	-6	9,574	-0.06%
2024/03/20	0	0.00	1	69.50	69.00	-1	9,479	-0.01%
2024/03/19	1	72.29	1	71.80	70.50	0	9,519	0.00%
2024/03/18	2	70.50	2	70.35	71.00	0	9,538	0.00%
2024/03/14	5	70.38	5	69.76	69.30	0	9,868	0.00%
2024/03/13	4	72.38	3	70.07	70.50	1	10,005	0.01%
2024/03/12	3	72.60	2	73.55	72.40	1	10,137	0.01%
2024/03/11	5	72.30	5	72.08	72.20	0	10,331	0.00%
2024/03/08	9	72.21	3	72.17	70.50	6	10,340	0.06%
2024/03/07	19	77.77	7	76.99	75.60	12	10,198	0.12%
2024/03/06	5	79.66	2	78.75	78.50	3	10,133	0.03%
2024/03/05	18	78.44	24.7	78.77	79.80	-6.7	9,915	-0.07%
2024/03/04	13	78.15	26.1	78.44	76.60	-13.1	9,422	-0.14%
2024/03/01	10.2	69.75	12	71.21	72.20	-1.8	8,820	-0.02%
2024/02/29	3	68.03	1	68.00	67.50	2	8,509	0.02%
2024/02/27	26	72.42	7.3	74.36	69.70	18.7	8,419	0.22%
2024/02/26	6	74.10	13	77.38	77.40	-7	7,854	-0.09%
2024/02/23	45	70.73	45	71.07	70.40	0	7,685	0.00%
2024/02/22	4	68.13	4	68.75	68.10	0	7,255	0.00%
2024/02/21	9	70.73	5	70.62	68.90	4	7,150	0.06%
2024/02/20	8	69.53	20	69.02	68.00	-12	6,927	-0.17%
2024/02/19	37	71.46	23	71.19	69.20	14	6,757	0.21%
2024/02/16	12	68.33	15	69.57	70.70	-3	6,530	-0.05%
2024/02/15	1	64.20	4	63.28	64.30	-3	6,419	-0.05%
2024/01/30	0	0.00	5	61.80	62.00	-5	6,357	-0.08%
2024/01/26	5	59.80	5	59.70	59.50	0	6,484	0.00%
2024/01/24	0	0.00	5	63.30	62.10	-5	6,756	-0.07%
2024/01/22	1	59.60	3	60.53	60.50	-2	6,744	-0.03%
2024/01/17	6	60.08	7	60.40	59.60	-1	7,175	-0.01%
2024/01/15	0	0.00	1	60.50	60.20	-1	7,196	-0.01%
2024/01/12	2	58.80	0	0.00	58.60	2	7,268	0.03%
2024/01/11	1	59.10	0	0.00	59.10	1	7,333	0.01%
2024/01/09	1	56.10	1	56.60	56.40	0	7,524	0.00%
2024/01/05	5	57.90	0	0.00	56.80	5	8,143	0.06%
2024/01/04	0	0.00	2	57.20	57.70	-2	8,281	-0.02%
2024/01/03	2	59.60	2	58.55	58.50	0	8,480	0.00%
2024/01/02	2	61.60	1	62.50	61.30	1	8,600	0.01%
2023/12/29	6	62.97	1	63.70	62.30	5	8,751	0.06%
2023/12/28	11	64.05	10	63.47	63.50	1	8,795	0.01%
2023/12/27	0	0.00	1	60.40	62.00	-1	8,934	-0.01%
2023/12/20	0	0.00	1	57.60	58.30	-1	10,614	-0.01%
2023/12/19	1	56.50	1	56.20	57.00	0	11,428	0.00%
2023/12/18	3	57.53	0	0.00	57.30	3	12,104	0.02%
2023/12/14	0	0.00	1	61.80	60.20	-1	12,624	-0.01%
2023/12/13	0	0.00	1	60.80	60.60	-1	12,772	-0.01%
2023/12/11	11	63.81	10	64.00	62.50	1	13,275	0.01%
2023/12/08	5	64.26	5	62.00	64.00	0	13,058	0.00%
2023/12/07	2.3	64.85	3	64.33	64.60	-0.7	12,832	-0.01%
2023/12/06	0	0.00	5	64.28	66.00	-5	12,568	-0.04%
2023/12/05	2	60.40	3	61.30	61.50	-1	12,275	-0.01%
2023/12/04	5	63.10	0	0.00	62.00	5	12,155	0.04%
2023/12/01	7	60.73	3	62.43	62.70	4	12,041	0.03%
2023/11/30	0	0.00	4	59.53	59.80	-4	11,663	-0.03%
2023/11/29	1	59.10	2	58.90	58.80	-1	11,604	-0.01%
2023/11/28	0	0.00	2	58.00	58.40	-2	11,558	-0.02%
2023/11/27	1	58.30	1	57.50	56.70	0	11,523	0.00%
2023/11/24	1	58.50	0	0.00	58.20	1	11,472	0.01%
2023/11/22	1	57.60	6	57.83	58.10	-5	11,204	-0.04%
2023/11/21	5	57.18	7	57.63	56.80	-2	11,134	-0.02%
2023/11/20	3	56.40	6	56.75	55.70	-3	11,020	-0.03%
2023/11/17	9	55.76	6	56.13	55.70	3	10,936	0.03%
2023/11/16	4	54.23	3	55.53	55.20	1	10,783	0.01%
2023/11/15	7	57.36	1	60.10	56.10	6	10,640	0.06%
2023/11/14	8	59.78	9	59.57	59.50	-1	10,457	-0.01%
2023/11/13	1	57.30	2	58.30	57.30	-1	10,237	-0.01%
2023/11/10	2	55.90	2	56.90	55.60	0	10,152	0.00%
2023/11/09	4	57.63	5	57.78	57.90	-1	10,116	-0.01%
2023/11/08	3	59.00	0	0.00	58.60	3	10,046	0.03%
2023/11/07	0	0.00	1	60.20	59.90	-1	9,988	-0.01%
2023/11/06	8	61.61	5	61.82	61.40	3	9,933	0.03%
2023/11/03	2	61.10	3	62.07	60.70	-1	9,810	-0.01%
2023/11/01	2	60.10	2	58.90	60.30	0	9,566	0.00%
2023/10/31	3	58.87	3	61.83	57.80	0	9,387	0.00%
2023/10/30	1	59.00	1	59.20	59.40	0	9,241	0.00%
2023/10/27	3	59.07	1	58.60	58.90	2	9,217	0.02%
2023/10/26	8	60.45	18	60.31	59.80	-10	9,206	-0.11%
2023/10/25	7	60.36	6	60.10	61.10	1	9,108	0.01%
2023/10/24	2	57.70	3	58.07	58.50	-1	8,831	-0.01%
2023/10/23	2	56.15	23	56.24	56.20	-21	8,968	-0.23%
2023/10/20	6	55.70	5	55.94	55.50	1	9,035	0.01%
2023/10/19	7	56.44	5	56.20	56.20	2	9,020	0.02%
2023/10/18	4	57.55	39	56.05	57.00	-35	8,972	-0.39%
2023/10/17	3	59.27	4	59.70	58.80	-1	8,868	-0.01%
2023/10/16	6	60.63	4	59.55	59.60	2	8,759	0.02%
2023/10/13	7	62.53	7	63.73	61.00	0	8,642	0.00%
2023/10/12	5	61.82	0.1	61.70	61.60	4.9	8,163	0.06%
2023/10/11	0	0.00	8	61.11	61.70	-8	7,989	-0.10%
2023/10/06	13	63.35	13	63.20	62.80	0	7,750	0.00%
2023/10/05	5	63.34	3	63.20	63.20	2	7,560	0.03%
2023/10/04	15.1	62.69	14.2	62.86	62.70	0.9	7,371	0.01%
2023/10/03	10	63.10	5.2	63.15	64.00	4.8	7,259	0.07%
2023/10/02	16	61.31	14	62.09	62.20	2	6,918	0.03%
2023/09/28	38	59.13	7	59.00	59.00	31	6,430	0.48%
2023/09/27	4	58.25	25	57.58	59.00	-21	6,197	-0.34%
2023/09/26	9	59.02	7	58.96	58.20	2	5,998	0.03%
2023/09/25	19.2	58.67	23	58.71	59.40	-3.8	5,694	-0.07%
2023/09/22	36.2	57.59	34	57.76	58.50	2.2	5,150	0.04%
2023/09/21	8	54.29	17	55.60	57.30	-9	4,289	-0.21%
2023/09/20	2	52.10	5	52.52	52.10	-3	3,592	-0.08%
2023/09/19	19	53.54	19	54.42	53.50	0	3,384	0.00%
2023/09/18	3	54.17	4	54.73	53.80	-1	2,929	-0.03%
2023/09/15	37	52.30	17	52.48	54.00	20	2,688	0.74%
2023/09/14	3	49.93	2	51.20	51.20	1	2,219	0.05%
2023/09/07	0	0.00	1	44.35	44.45	-1	1,806	-0.06%
2023/08/31	1	41.75	0	0.00	41.65	1	1,709	0.06%
2023/08/29	0	0.00	2	40.50	40.75	-2	1,715	-0.12%
2023/08/28	1	40.50	0	0.00	40.15	1	1,723	0.06%
2023/08/24	1	41.50	0	0.00	41.45	1	1,727	0.06%
2023/08/18	1	42.75	0	0.00	42.20	1	1,695	0.06%
2023/08/15	3	41.73	2	42.13	42.50	1	1,650	0.06%
2023/08/11	1	41.75	0	0.00	41.35	1	1,607	0.06%
2023/08/10	0	0.00	1	42.10	42.55	-1	1,594	-0.06%
2023/08/08	0	0.00	4	44.60	44.45	-4	1,569	-0.25%
2023/08/01	2	46.65	1	45.70	46.50	1	1,494	0.07%
2023/07/31	3	49.12	2	48.83	47.70	1	1,456	0.07%
2023/07/27	1	47.75	0	0.00	48.00	1	1,329	0.08%
2023/07/26	5	49.23	1	48.75	48.00	4	1,269	0.32%
2023/07/25	2	52.50	1	52.80	52.80	1	1,031	0.10%
2023/07/21	0	0.00	1	44.15	44.65	-1	775	-0.13%
2023/07/20	1	42.50	2	44.90	44.90	-1	701	-0.14%
2023/07/17	1	43.10	2	42.58	44.00	-1	607	-0.16%
2023/07/14	1	41.00	0	0.00	41.20	1	561	0.18%
2023/07/13	1	40.80	0	0.00	40.80	1	557	0.18%
2023/07/12	1	40.45	0	0.00	40.45	1	546	0.18%
2023/07/11	2	41.33	0	0.00	41.20	2	536	0.37%
2023/07/10	0	0.00	1	42.00	42.20	-1	518	-0.19%
2023/07/07	0	0.00	1	41.70	40.90	-1	461	-0.22%
2023/07/05	1	41.60	0	0.00	41.40	1	410	0.24%
2023/06/29	0	0.00	1	38.70	38.50	-1	284	-0.35%
2023/06/16	0	0.00	1	38.25	38.25	-1	247	-0.40%
2023/06/13	1	38.15	0	0.00	38.15	1	245	0.41%
2023/06/01	0	38.75	0	0.00	38.75	0	240	0.00%
2023/05/19	0	0.00	2	36.55	36.60	-2	212	-0.94%
2023/05/17	1	35.90	0	0.00	36.40	1	214	0.47%
2023/05/04	1	36.70	0	0.00	36.70	1	252	0.40%
2023/05/02	1	36.90	0	0.00	36.95	1	272	0.37%
2023/04/28	1	36.80	0	0.00	36.90	1	273	0.37%
2023/04/27	1	36.75	1	36.60	36.60	0	272	0.00%
2023/04/26	3	36.47	1	36.65	36.90	2	272	0.73%
2023/04/25	2	37.05	2	37.18	36.75	0	268	0.00%
2023/04/24	1	37.60	0	0.00	37.45	1	262	0.38%
2023/04/20	1	39.10	0	0.00	38.70	1	253	0.39%
2023/04/19	3	39.78	0	0.00	39.50	3	250	1.20%
2023/04/14	1	40.05	0	0.00	40.05	1	239	0.42%
2023/04/13	1	40.00	0	0.00	39.90	1	238	0.42%
2023/04/11	1	39.65	0	0.00	39.70	1	235	0.42%
2023/04/10	1	39.75	0	0.00	39.70	1	232	0.43%
2023/04/07	2	40.08	0	0.00	39.85	2	231	0.87%
2023/04/06	1	39.80	0	0.00	39.85	1	229	0.44%
2023/03/31	1	40.30	0	0.00	40.15	1	228	0.44%
2023/03/30	1	40.35	0	0.00	40.30	1	226	0.44%
2023/03/29	0	0.00	1	40.45	40.30	-1	225	-0.44%
2023/03/28	1	40.65	0	0.00	40.60	1	227	0.44%
2023/03/02	1	40.55	0	0.00	40.60	1	220	0.45%
2023/03/01	0	0.00	1	40.75	41.00	-1	222	-0.45%
2023/02/14	0	0.00	10	40.75	41.45	-10	242	-4.12%
2023/02/13	20	40.17	10	40.60	40.60	10	240	4.16%
2023/02/07	2	41.60	0	0.00	41.65	2	232	0.86%
2023/02/06	0	0.00	46	41.50	42.05	-46	227	-20.24%
2023/02/03	50	40.10	4	40.40	40.10	46	210	21.85%
2023/01/10	0	0.00	1	38.00	37.90	-1	203	-0.49%
2023/01/06	1	36.95	0	0.00	37.05	1	202	0.49%
2023/01/03	1	36.60	0	0.00	36.70	1	220	0.45%
2022/12/27	0	0.00	1	37.90	37.80	-1	223	-0.45%
2022/12/23	1	37.20	0	0.00	37.35	1	227	0.44%
2022/12/22	1	37.50	0	0.00	37.40	1	230	0.43%
2022/12/19	2	38.20	1	38.10	38.10	1	236	0.42%
2022/12/06	0	0.00	1	40.40	39.45	-1	232	-0.43%
2022/12/02	1	40.70	0	0.00	40.65	1	228	0.44%
2022/11/30	1	39.90	0	0.00	40.05	1	225	0.44%
2022/11/29	0	0.00	1	39.10	39.25	-1	223	-0.45%
2022/11/24	1	38.85	0	0.00	38.90	1	226	0.44%
2022/10/19	1	36.15	0	0.00	35.70	1	360	0.28%
2022/10/11	1	38.85	0	0.00	38.55	1	359	0.28%
2022/10/07	1	40.70	0	0.00	40.95	1	362	0.28%
2022/09/29	1	40.30	0	0.00	40.10	1	369	0.27%
2022/09/28	0	39.95	0	0.00	39.20	0	367	0.00%
2022/09/27	1	40.95	0	0.00	41.20	1	363	0.27%
2022/09/26	0	0.00	1	42.20	40.95	-1	365	-0.27%
2022/09/23	1	44.45	0	0.00	43.65	1	367	0.27%
2022/09/21	1	44.30	1	44.90	44.50	0	371	0.00%
2022/09/20	1	44.60	0	0.00	44.60	1	371	0.27%
2022/09/19	1	44.80	0	0.00	44.60	1	370	0.27%
2022/09/15	2	45.58	0	0.00	45.65	2	372	0.54%
2022/09/14	0	0.00	1	44.55	44.65	-1	371	-0.27%
2022/09/12	1	44.70	0	0.00	44.65	1	375	0.27%
2022/09/08	1	43.90	0	0.00	44.20	1	378	0.26%
2022/08/19	1	46.60	0	0.00	46.80	1	363	0.28%
2022/08/11	2	46.00	0	0.00	45.50	2	318	0.63%
2022/08/09	1	45.10	1	46.10	46.25	0	303	0.00%
2022/08/08	0	0.00	4	46.45	46.25	-4	286	-1.40%
2022/08/01	0	0.00	1	42.10	42.20	-1	234	-0.43%
2022/07/21	0	0.00	1	41.45	41.70	-1	234	-0.43%
2022/07/13	1	39.50	0	0.00	39.45	1	218	0.46%
2022/07/12	2	40.00	0	0.00	38.95	2	226	0.88%
2022/06/20	0	0.00	1	43.05	42.15	-1	243	-0.41%
2022/06/17	1	43.00	0	0.00	43.80	1	241	0.41%
2022/06/01	0	0.00	1	45.70	45.90	-1	225	-0.44%
2022/05/26	1	42.80	0	0.00	42.80	1	223	0.45%
2022/04/15	1	44.90	0	0.00	44.80	1	257	0.39%
2022/04/13	1	46.05	0	0.00	45.90	1	261	0.38%
2022/04/12	1	45.90	0	0.00	45.65	1	263	0.38%
2022/03/30	0	0.00	20	49.50	49.20	-20	262	-7.61%
2022/03/23	0	0.00	1	50.00	49.85	-1	256	-0.39%
2022/01/21	0	0.00	1	52.50	52.60	-1	439	-0.23%
2022/01/20	0	0.00	1	53.40	53.40	-1	443	-0.23%
2022/01/18	1	53.80	0	0.00	53.30	1	448	0.22%
2022/01/11	0	0.00	1	54.60	53.50	-1	463	-0.22%
2021/12/07	0	0.00	8	56.80	56.70	-8	456	-1.75%
2021/12/03	1	56.60	0	0.00	56.60	1	460	0.22%
2021/12/01	2	57.25	0	0.00	57.40	2	458	0.44%
2021/11/29	8	55.80	0	0.00	56.70	8	460	1.74%
2021/11/25	20	59.30	0	0.00	58.60	20	462	4.33%
2021/11/22	0	0.00	1	57.80	57.80	-1	449	-0.22%
2021/11/19	1	56.70	0	0.00	57.00	1	450	0.22%
2021/11/15	0	0.00	11	58.77	58.90	-11	426	-2.58%
2021/11/09	10	57.50	0	0.00	56.90	10	442	2.26%
2021/11/08	1	58.10	0	0.00	58.10	1	432	0.23%
2021/11/05	0	0.00	11	58.56	60.00	-11	423	-2.60%
2021/11/01	10	57.80	0	0.00	57.90	10	380	2.63%
2021/10/22	1	54.80	1	55.20	55.30	0	422	0.00%
2021/10/20	0.2	54.00	2	54.40	53.90	-1.8	461	-0.40%
2021/10/07	0	0.00	2	52.00	52.70	-2	645	-0.31%
2021/09/23	1	53.00	0	0.00	52.90	1	712	0.14%
2021/09/03	0	0.00	2	55.70	55.70	-2	751	-0.27%
2021/08/31	0	0.00	1	55.60	55.40	-1	745	-0.13%
2021/08/25	0	0.00	1	54.60	55.00	-1	746	-0.13%
2021/08/24	0	0.00	1	53.50	53.10	-1	744	-0.13%
2021/08/16	1	54.40	1	53.90	53.60	0	751	0.00%
2021/08/11	0	0.00	4	56.60	56.90	-4	749	-0.53%
2021/07/30	0	0.00	1	61.90	61.00	-1	851	-0.12%
2021/07/29	4	61.25	0	0.00	62.20	4	845	0.47%
2021/07/28	0	0.00	4	60.85	60.90	-4	849	-0.47%
2021/07/27	2	63.10	2	63.90	61.80	0	853	0.00%
2021/07/23	0	0.00	1	61.40	60.60	-1	839	-0.12%
2021/07/21	0	0.00	13	59.47	60.40	-13	763	-1.70%
2021/07/16	0	0.00	17	60.04	60.00	-17	777	-2.19%
2021/07/14	3	59.63	165	59.96	60.20	-162	787	-20.56%	大賣/鉅額交易
2021/07/13	14	58.77	102	59.54	58.90	-88	771	-11.41%	大賣/
2021/07/08	1	56.40	0	0.00	56.50	1	760	0.13%
2021/07/05	0	0.00	1	57.50	57.40	-1	908	-0.11%
2021/07/02	1	56.10	0	0.00	56.30	1	921	0.11%
2021/07/01	1	57.50	0	0.00	56.20	1	924	0.11%
2021/06/30	31	57.06	0	0.00	56.80	31	933	3.32%
2021/06/28	0	0.00	1	57.90	58.00	-1	947	-0.11%
2021/06/23	1	56.20	0	0.00	57.00	1	968	0.10%
2021/06/21	0	0.00	1	58.20	57.00	-1	969	-0.10%
2021/06/16	0	0.00	1	58.40	58.10	-1	977	-0.10%
2021/06/15	1	58.60	0	0.00	58.50	1	981	0.10%
2021/06/11	20	58.70	1	58.20	58.00	19	991	1.92%
2021/06/10	1	57.60	0	0.00	58.00	1	998	0.10%
2021/06/01	0	0.00	1	58.70	58.50	-1	1,046	-0.10%
2021/05/13	0	0.00	1	51.60	52.40	-1	1,042	-0.10%
2021/05/11	2	57.00	0	0.00	55.80	2	991	0.20%
2021/05/05	0	0.00	1	61.20	60.80	-1	1,004	-0.10%
2021/05/04	1	59.60	0	0.00	60.60	1	1,008	0.10%
2021/04/27	5	64.90	1	65.40	64.90	4	1,044	0.38%
2021/04/26	2	65.40	0	0.00	64.80	2	1,050	0.19%
2021/04/23	0	0.00	1	65.10	65.00	-1	1,061	-0.09%
2021/04/22	5	67.00	0	0.00	65.10	5	1,117	0.45%
2021/04/21	22	67.45	0	0.00	67.30	22	1,163	1.89%
2021/04/20	0	0.00	2	68.25	68.50	-2	1,188	-0.17%
2021/04/19	5	67.32	4	67.85	67.40	1	1,192	0.08%
2021/04/16	5	67.40	5	67.90	66.90	0	1,186	0.00%
2021/04/14	1	65.70	0	0.00	66.30	1	1,202	0.08%
2021/04/13	1	67.40	0	0.00	66.00	1	1,220	0.08%
2021/04/12	3	67.83	0	0.00	67.50	3	1,221	0.25%
2021/04/09	4	68.58	1	67.80	68.00	3	1,203	0.25%
2021/04/08	0	0.00	1	66.80	66.70	-1	1,115	-0.09%
2021/04/06	1	66.00	0	0.00	66.20	1	1,163	0.09%
2021/03/31	0	0.00	1	65.90	66.00	-1	1,187	-0.08%
2021/03/30	5	65.70	5	66.20	65.80	0	1,182	0.00%
2021/03/29	0	0.00	5	65.50	65.80	-5	1,178	-0.42%
2021/03/26	0	0.00	1	63.80	64.20	-1	1,183	-0.08%
2021/03/25	6	63.65	0	0.00	63.40	6	1,203	0.50%
2021/03/23	0	0.00	1	64.60	64.30	-1	1,289	-0.08%
2021/03/10	45	64.62	45	64.99	64.80	0	1,670	0.00%
2021/03/09	6	63.20	43	63.65	64.00	-37	1,926	-1.92%
2021/03/08	10	63.20	11	63.70	62.90	-1	1,935	-0.05%
2021/03/05	1	63.80	0	0.00	63.20	1	1,955	0.05%
2021/02/26	22	62.77	0	0.00	62.70	22	2,020	1.09%
2021/02/25	21	63.40	1	64.10	63.40	20	2,038	0.98%
2021/02/24	20	63.90	0	0.00	63.40	20	2,054	0.97%
2021/02/23	10	64.10	0	0.00	64.20	10	2,063	0.48%
2021/02/22	1	64.50	1	64.40	64.80	0	2,074	0.00%
2021/02/19	0	0.00	22	64.29	64.60	-22	2,072	-1.06%
2021/02/18	1	63.70	11	63.64	63.70	-10	2,082	-0.48%
2021/02/02	0	0.00	6	60.98	61.00	-6	2,199	-0.27%
2021/01/29	1	61.50	0	0.00	60.50	1	2,249	0.04%
2021/01/28	1	61.90	1	62.00	61.70	0	2,266	0.00%
2021/01/27	0	0.00	2	63.50	62.80	-2	2,275	-0.09%
2021/01/25	1	63.20	1	63.50	63.20	0	2,267	0.00%
2021/01/22	1	63.90	0	0.00	64.00	1	2,266	0.04%
2021/01/21	0	0.00	8	63.30	63.00	-8	2,267	-0.35%
2021/01/20	10	64.04	2	63.85	63.80	8	2,256	0.35%
2021/01/18	21	67.60	0	0.00	67.70	21	2,223	0.94%
2021/01/15	82	69.53	92	70.17	69.10	-10	2,205	-0.45%
2021/01/14	16	69.59	17	70.20	69.20	-1	2,162	-0.05%
2021/01/13	0	0.00	10	69.20	69.10	-10	2,113	-0.47%
2021/01/12	11	67.41	1	69.00	67.00	10	2,090	0.48%
2021/01/11	0	0.00	5	68.60	68.70	-5	2,079	-0.24%
2021/01/08	11	67.65	9	67.54	67.90	2	2,109	0.09%
2021/01/07	4	68.70	4	69.20	68.10	0	2,131	0.00%
2021/01/06	5	68.22	2	69.60	68.00	3	2,126	0.14%
2021/01/05	6	70.10	5	70.80	70.40	1	2,090	0.05%
2021/01/04	5	70.50	12	70.33	70.50	-7	2,072	-0.34%
2020/12/30	16	69.61	0	0.00	69.60	16	2,061	0.78%
2020/12/29	76	70.71	70	71.23	70.30	6	2,046	0.29%
2020/12/28	1	70.20	1	70.70	70.10	0	2,007	0.00%
2020/12/25	6	70.00	3	69.90	69.70	3	1,992	0.15%
2020/12/24	5	68.70	0	0.00	68.70	5	1,969	0.25%
2020/12/23	1	68.60	1	68.40	68.40	0	1,970	0.00%
2020/12/22	12	68.10	0	0.00	67.80	12	1,984	0.60%
2020/12/21	20	68.85	0	0.00	69.00	20	1,974	1.01%
2020/12/18	2	70.40	10	70.70	70.40	-8	1,957	-0.41%
2020/12/17	81	70.37	72	70.77	70.20	9	1,941	0.46%
2020/12/16	66	69.28	106	70.63	70.60	-40	1,879	-2.13%	大賣/
2020/12/15	22	68.39	0	0.00	67.00	22	1,828	1.20%
2020/12/11	50	69.38	3	70.57	68.60	47	1,823	2.58%
2020/12/10	72	71.18	1	72.00	70.40	71	1,788	3.97%
2020/12/09	21	72.34	10	73.00	72.30	11	1,749	0.63%
2020/12/08	11	72.10	1	72.20	72.00	10	1,701	0.59%
2020/12/07	3	72.40	2	71.95	71.60	1	1,676	0.06%
2020/12/04	2	73.95	13	73.51	73.40	-11	1,624	-0.68%
2020/12/03	6	73.45	7.1	74.00	73.00	-1.1	1,554	-0.07%
2020/11/30	0	0.00	2	70.20	69.80	-2	1,299	-0.15%
2020/11/24	10	67.40	0	0.00	67.60	10	1,325	0.75%
2020/11/20	0	0.00	3	68.80	69.40	-3	1,359	-0.22%
2020/11/17	2	68.30	0	0.00	68.00	2	1,424	0.14%
2020/11/16	0	0.00	4	68.05	67.70	-4	1,537	-0.26%
2020/11/11	1	69.20	4	69.00	68.90	-3	1,628	-0.18%
2020/11/09	25	67.78	20	68.00	67.50	5	1,852	0.27%
2020/11/06	2	67.10	2	67.55	66.60	0	1,846	0.00%
2020/11/05	0	0.00	6	67.00	66.30	-6	1,847	-0.32%
2020/10/26	3	66.40	0	0.00	66.60	3	1,968	0.15%
2020/10/21	0	0.00	7	66.31	66.20	-7	2,056	-0.34%
2020/10/20	1	65.10	0	0.00	65.00	1	2,105	0.05%
2020/10/16	25	66.64	21	67.17	66.10	4	2,181	0.18%
2020/10/15	51	66.35	50	66.90	66.80	1	2,187	0.05%
2020/10/13	1	64.50	0	0.00	64.70	1	2,235	0.04%
2020/10/12	0	0.00	1	64.30	64.40	-1	2,284	-0.04%
2020/10/08	1	64.80	1	65.00	64.80	0	2,410	0.00%
2020/10/06	0	0.00	1	65.00	64.60	-1	2,558	-0.04%
2020/10/05	1	63.60	0	0.00	64.00	1	2,691	0.04%
2020/09/29	0	0.00	1	62.50	62.40	-1	2,956	-0.03%
2020/09/28	1	61.90	0	0.00	62.00	1	3,307	0.03%
2020/09/25	1	60.60	0	0.00	61.20	1	3,521	0.03%
2020/09/17	0	0.00	2	66.80	66.00	-2	4,156	-0.05%
2020/09/14	5	65.50	1	65.30	65.70	4	4,427	0.09%
2020/09/10	3	64.50	0	0.00	63.90	3	4,651	0.06%
2020/09/09	0	0.00	4	64.30	64.70	-4	4,766	-0.08%
2020/09/08	1	63.80	0	0.00	64.00	1	4,783	0.02%
2020/09/03	0	0.00	2	64.70	64.30	-2	4,972	-0.04%
2020/08/28	10	63.27	0	0.00	63.40	10	5,187	0.19%
2020/08/27	1	65.10	2	65.75	64.90	-1	5,169	-0.02%
2020/08/26	0	0.00	1	66.20	66.90	-1	5,183	-0.02%
2020/08/25	0	0.00	2	66.50	65.90	-2	5,215	-0.04%
2020/08/24	1	64.40	1	64.70	65.00	0	5,198	0.00%
2020/08/20	8	61.58	3	62.27	61.20	5	5,211	0.10%
2020/08/19	3	68.57	5	68.10	67.80	-2	5,099	-0.04%
2020/08/17	1	72.10	0	0.00	70.60	1	5,078	0.02%
2020/08/13	5	74.00	1	72.30	75.20	4	4,989	0.08%
2020/08/12	0	0.00	1	70.60	71.30	-1	4,852	-0.02%
2020/08/07	1	71.90	3	72.50	71.60	-2	5,028	-0.04%
2020/08/04	0	0.00	1	71.30	72.30	-1	5,352	-0.02%
2020/08/03	4	71.15	0	0.00	70.30	4	5,360	0.07%
2020/07/31	0	0.00	1	70.00	69.90	-1	5,385	-0.02%
2020/07/30	1	69.00	0	0.00	69.90	1	5,416	0.02%
2020/07/29	2	67.20	0	0.00	68.60	2	5,480	0.04%
2020/07/28	1	69.00	0	0.00	67.60	1	5,573	0.02%
2020/07/27	1	69.50	1	70.50	68.90	0	5,588	0.00%
2020/07/24	3	72.00	1	71.10	71.10	2	5,618	0.04%
2020/07/23	6	73.62	0	0.00	74.00	6	5,621	0.11%
2020/07/22	1	73.50	0	0.00	73.20	1	5,631	0.02%
2020/07/21	0	0.00	1	72.90	72.80	-1	5,654	-0.02%
2020/07/20	3	71.33	1	72.90	72.90	2	5,784	0.03%
2020/07/17	3	72.47	0	0.00	71.40	3	5,816	0.05%
2020/07/16	1	72.20	1	72.20	72.50	0	5,841	0.00%
2020/07/15	1	73.70	11	75.83	72.50	-10	5,855	-0.17%
2020/07/14	1	76.10	1	75.60	75.80	0	5,870	0.00%
2020/07/13	12	78.83	3	78.80	78.60	9	6,048	0.15%
2020/07/10	0	0.00	3	78.33	77.20	-3	6,034	-0.05%
2020/07/08	3	82.40	2	83.45	82.20	1	5,996	0.02%
2020/07/07	5	82.00	7	82.10	81.50	-2	5,897	-0.03%
2020/07/06	0	0.00	4	82.93	83.90	-4	5,641	-0.07%
2020/07/03	2	76.60	3	75.67	76.30	-1	5,491	-0.02%
2020/07/02	6	75.60	7	76.31	75.40	-1	5,479	-0.02%
2020/07/01	2	74.20	2	74.85	74.00	0	5,378	0.00%
2020/06/30	2	75.00	0	0.00	74.80	2	5,415	0.04%
2020/06/29	0	0.00	1	73.80	73.50	-1	5,400	-0.02%
2020/06/24	0	0.00	6	72.88	73.30	-6	5,324	-0.11%
2020/06/23	2	72.20	0	0.00	71.60	2	5,312	0.04%
2020/06/22	7	72.20	1	72.20	71.50	6	5,314	0.11%
2020/06/19	3	73.13	2	73.90	71.50	1	5,331	0.02%
2020/06/18	13	70.76	13	72.13	72.50	0	5,214	0.00%
2020/06/16	25	70.04	31	70.84	71.30	-6	5,094	-0.12%
2020/06/12	1	68.20	1	68.70	69.20	0	5,227	0.00%
2020/06/11	2	69.50	0	0.00	68.50	2	5,304	0.04%
2020/06/10	8	70.59	17	70.80	71.90	-9	5,330	-0.17%
2020/06/08	4	69.90	7	71.06	70.00	-3	5,480	-0.05%
2020/06/05	4	70.70	4	71.10	70.00	0	5,555	0.00%
2020/06/04	0	0.00	1	68.70	68.60	-1	5,546	-0.02%
2020/06/03	0	0.00	10	68.40	68.30	-10	5,647	-0.18%
2020/06/02	0	0.00	1	68.90	68.10	-1	5,711	-0.02%
2020/06/01	1	66.90	11	66.80	67.40	-10	5,862	-0.17%
2020/05/29	10	65.00	2	65.00	65.60	8	5,946	0.13%
2020/05/25	1	63.60	0	0.00	63.80	1	6,615	0.02%
2020/05/22	2	64.00	0	0.00	63.20	2	6,708	0.03%
2020/05/21	0	0.00	9	64.84	65.60	-9	6,854	-0.13%
2020/05/20	3	62.90	3	63.30	62.80	0	6,992	0.00%
2020/05/19	1	63.70	0	0.00	64.00	1	7,150	0.01%
2020/05/18	5	63.50	0	0.00	62.20	5	7,510	0.07%
2020/05/15	4	65.02	0	0.00	65.20	4	7,514	0.05%
2020/05/14	0	0.00	1	68.80	67.70	-1	7,621	-0.01%
2020/05/13	12	69.95	0	0.00	69.80	12	7,779	0.15%
2020/05/12	6	71.40	2	72.30	71.90	4	7,946	0.05%
2020/05/11	2	70.10	4	71.88	73.30	-2	7,894	-0.03%
2020/05/07	0	0.00	7	69.06	69.00	-7	7,743	-0.09%
2020/05/06	1	68.30	0	0.00	67.90	1	7,728	0.01%
2020/05/05	0	0.00	5	68.40	68.30	-5	7,786	-0.06%
2020/05/04	3	68.20	0	0.00	68.10	3	7,737	0.04%
2020/04/30	2	70.95	0	0.00	71.00	2	7,680	0.03%
2020/04/29	1	72.00	0	0.00	72.00	1	7,698	0.01%
2020/04/28	1	73.00	0	0.00	72.30	1	7,710	0.01%
2020/04/24	0	0.00	1	70.60	71.20	-1	7,856	-0.01%
2020/04/22	0	0.00	1	69.20	69.40	-1	7,763	-0.01%
2020/04/21	5.3	69.42	2	68.40	68.10	3.3	7,985	0.04%
2020/04/17	0	0.00	6.3	69.57	68.10	-6.3	8,227	-0.08%
2020/04/16	8	69.98	7	69.69	69.10	1	8,160	0.01%
2020/04/15	1	68.00	4.2	68.00	67.40	-3.2	8,081	-0.04%
2020/04/14	5	67.88	0	0.00	67.50	5	8,076	0.06%
2020/04/13	4	66.43	4	66.70	67.80	0	8,094	0.00%
2020/04/10	0	0.00	0.2	65.40	65.40	-0.2	8,213	0.00%
2020/04/09	10	64.99	0	0.00	64.40	10	8,328	0.12%
2020/04/08	0	0.00	0	64.50	64.50	0	8,414	0.00%
2020/04/07	1	64.00	2	64.65	63.80	-1	8,783	-0.01%
2020/04/06	3	61.00	9	61.48	62.00	-6	9,005	-0.07%
2020/04/01	25	61.42	21	61.58	60.70	4	9,039	0.04%
2020/03/31	1	59.50	0	0.00	60.90	1	9,006	0.01%
2020/03/27	1	58.10	0	0.00	58.20	1	8,942	0.01%
2020/03/26	1	59.40	0	0.00	59.60	1	8,910	0.01%
2020/03/25	0.1	58.80	1	60.30	58.80	-0.9	8,919	-0.01%
2020/03/24	2	59.15	7	58.20	58.10	-5	8,843	-0.06%
2020/03/23	4	55.20	0	0.00	54.90	4	8,788	0.05%
2020/03/20	3.5	56.44	4	57.00	57.50	-0.5	8,748	-0.01%
2020/03/19	6	54.28	11	55.14	52.30	-5	8,671	-0.06%
2020/03/18	7	60.04	18	60.01	57.70	-11	8,507	-0.13%
2020/03/17	10	60.06	4	60.80	60.30	6	8,400	0.07%
2020/03/16	0	0.00	9	61.18	59.00	-9	8,292	-0.11%
2020/03/13	13	60.32	5	59.66	62.50	8	8,181	0.10%
2020/03/12	5	66.48	17	67.66	65.10	-12	8,027	-0.15%
2020/03/11	9	72.52	8	73.35	71.80	1	7,874	0.01%
2020/03/10	7	74.71	5	74.14	75.50	2	7,745	0.03%
2020/03/09	3	75.10	7	74.83	73.50	-4	7,615	-0.05%
2020/03/06	2	77.75	2	79.15	77.70	0	7,475	0.00%
2020/03/05	3	78.93	8	79.40	78.80	-5	7,385	-0.07%
2020/03/04	6	76.82	2	77.80	78.00	4	7,171	0.06%
2020/03/03	10	77.42	17	77.59	77.50	-7	7,036	-0.10%
2020/03/02	11	73.75	12	73.52	74.80	-1	6,694	-0.01%
2020/02/27	8	71.55	7	71.57	70.20	1	6,501	0.02%
2020/02/26	4	74.48	0	0.00	73.60	4	6,356	0.06%
2020/02/25	3	73.40	1	73.60	74.00	2	6,251	0.03%
2020/02/24	5	75.42	15	75.66	74.30	-10	6,126	-0.16%
2020/02/21	5	75.74	14	75.84	75.00	-9	5,938	-0.15%
2020/02/20	12	74.93	2	74.70	74.60	10	5,748	0.17%
2020/02/19	19	73.94	24	74.92	75.50	-5	5,561	-0.09%
2020/02/18	9	71.64	2	72.05	70.80	7	5,160	0.14%
2020/02/17	14	71.89	12	71.97	72.00	2	5,092	0.04%
2020/02/14	5	70.72	11	69.77	72.00	-6	4,891	-0.12%
2020/02/13	4	70.20	21	69.31	68.00	-17	4,680	-0.36%
2020/02/12	3	65.20	3	66.00	66.40	0	4,433	0.00%
2020/02/11	3	63.10	0	0.00	63.20	3	4,358	0.07%
2020/02/06	4	64.68	12	64.45	64.70	-8	4,301	-0.19%
2020/02/05	3	63.10	1	64.00	62.40	2	4,230	0.05%
2020/02/04	3	62.73	3	63.10	63.90	0	4,208	0.00%
2020/02/03	11	61.35	8	61.23	61.60	3	4,152	0.07%
2020/01/31	1	62.60	0	0.00	64.00	1	4,069	0.02%
2020/01/30	2	65.00	7	66.16	65.00	-5	4,001	-0.12%
2020/01/20	17	72.36	9	72.44	72.20	8	3,925	0.20%
2020/01/17	1	71.00	1	70.60	70.70	0	3,771	0.00%
2020/01/16	0	0.00	16	70.98	70.00	-16	3,716	-0.43%
2020/01/15	10	72.09	9	71.29	71.20	1	3,655	0.03%
2020/01/14	16	69.70	12	69.82	70.30	4	3,367	0.12%
2020/01/13	1	65.60	3	65.20	65.90	-2	3,023	-0.07%
2020/01/10	4	64.80	2	64.70	65.10	2	2,988	0.07%
2020/01/09	0	0.00	2	66.65	66.50	-2	2,937	-0.07%
2020/01/08	9	65.17	3	64.77	64.00	6	2,791	0.21%
2020/01/07	8	65.14	4.8	65.01	64.70	3.2	2,713	0.12%
2020/01/06	6	67.92	5	67.40	66.50	1	2,594	0.04%
2020/01/03	2	66.30	5	66.50	67.70	-3	2,359	-0.13%
2020/01/02	12	68.33	11	68.10	67.70	1	2,208	0.05%
2019/12/31	17	65.96	13	66.34	67.50	4	2,030	0.20%
2019/12/30	22	64.20	26	64.38	65.30	-4	1,599	-0.25%
2019/12/27	15.8	59.08	85	59.13	59.40	-69.2	1,265	-5.47%
2019/12/26	0	0.00	121	58.11	58.30	-121	1,184	-10.21%	大賣/鉅額交易
2019/12/25	0	0.00	9	57.19	57.00	-9	1,094	-0.82%
2019/12/24	8	57.29	10	56.85	56.60	-2	1,093	-0.18%
2019/12/20	11	56.16	14	55.92	56.10	-3	1,028	-0.29%
2019/12/19	5	54.00	0	0.00	54.10	5	968	0.52%
2019/12/16	0	0.00	1	53.40	53.40	-1	986	-0.10%
2019/12/13	7	52.29	0	0.00	52.50	7	988	0.71%
2019/12/12	1	53.00	0	0.00	52.90	1	990	0.10%
2019/12/11	0	0.00	2	53.75	53.70	-2	986	-0.20%
2019/12/10	0	0.00	1	53.30	53.30	-1	983	-0.10%
2019/12/09	1	53.10	0	0.00	52.90	1	981	0.10%
2019/12/06	1	52.70	0	0.00	52.70	1	1,000	0.10%
2019/12/04	10	52.01	0	0.00	52.00	10	1,162	0.86%
2019/12/02	5	51.70	0	0.00	51.70	5	1,268	0.39%
2019/11/29	1	52.40	0	0.00	52.40	1	1,290	0.08%
2019/11/27	1	53.00	4	53.00	53.00	-3	1,318	-0.23%
2019/11/25	9	52.20	0	0.00	52.10	9	1,330	0.68%
2019/11/22	3	52.40	1	52.40	52.40	2	1,336	0.15%
2019/11/21	0	0.00	20	51.70	52.50	-20	1,368	-1.46%
2019/11/20	1	51.80	0	0.00	52.00	1	1,403	0.07%
2019/11/18	2	51.95	0	0.00	52.10	2	1,561	0.13%
2019/11/13	1	52.20	1	52.10	52.50	0	1,544	0.00%
2019/11/12	1	52.10	1	52.00	52.20	0	1,543	0.00%
2019/11/11	2	52.60	0	0.00	52.00	2	1,535	0.13%
2019/11/08	8	54.51	0	0.00	54.50	8	1,517	0.53%
2019/11/07	7	55.30	0	0.00	55.40	7	1,514	0.46%
2019/11/06	0	0.00	1	55.80	55.80	-1	1,513	-0.07%
2019/11/05	1	56.30	0	0.00	56.30	1	1,514	0.07%
2019/11/04	10	57.30	0	0.00	57.00	10	1,509	0.66%
2019/11/01	0	0.00	6	57.20	57.30	-6	1,494	-0.40%
2019/10/30	0	0.00	4	56.38	56.30	-4	1,495	-0.27%
2019/10/29	18	56.23	21	56.94	56.10	-3	1,499	-0.20%
2019/10/28	21	55.91	6	56.63	57.30	15	1,487	1.01%
2019/10/25	0	0.00	2	55.70	55.80	-2	1,470	-0.14%
2019/10/23	3	55.00	0	0.00	55.10	3	1,487	0.20%
2019/10/21	10	53.80	1	53.80	53.80	9	1,547	0.58%
2019/10/18	1	54.10	0	0.00	54.10	1	1,562	0.06%
2019/10/17	0	0.00	1	54.40	54.90	-1	1,559	-0.06%
2019/10/16	0	0.00	1	53.60	53.30	-1	1,550	-0.06%
2019/10/15	1	53.80	2	53.85	53.70	-1	1,555	-0.06%
2019/10/14	1	53.30	0	0.00	53.30	1	1,600	0.06%
2019/10/09	6	52.62	1	53.10	52.80	5	1,659	0.30%
2019/10/08	12	53.63	0	0.00	53.50	12	1,670	0.72%
2019/10/07	0.7	54.10	0	0.00	54.00	0.7	1,683	0.04%
2019/10/03	11	54.59	0	0.00	54.80	11	1,726	0.64%
2019/10/02	5	55.30	1	55.40	55.40	4	1,741	0.23%
2019/09/27	12	55.40	4	55.80	55.10	8	1,787	0.45%
2019/09/26	18	57.12	2	57.10	56.70	16	1,917	0.83%
2019/09/24	7	58.24	0	0.00	57.80	7	2,034	0.34%
2019/09/23	2	58.05	0	0.00	58.10	2	2,019	0.10%
2019/09/20	0	0.00	5	58.20	58.20	-5	2,026	-0.25%
2019/09/19	10	57.10	14	56.80	56.80	-4	2,020	-0.20%
2019/09/18	10	57.30	0	0.00	57.20	10	2,031	0.49%
2019/09/16	10	56.90	5	57.50	56.90	5	2,073	0.24%
2019/09/12	1	57.30	1	57.40	57.40	0	2,107	0.00%
2019/09/11	10	57.00	0	0.00	57.00	10	2,129	0.47%
2019/09/09	27	57.46	2	58.25	57.50	25	2,130	1.17%
2019/09/06	7	59.76	5	60.12	59.60	2	2,118	0.09%
2019/09/05	0	0.00	93	59.05	59.80	-93	2,017	-4.61%
2019/09/04	9	57.60	0	0.00	57.70	9	1,990	0.45%
2019/09/03	12	57.65	22	58.23	58.00	-10	1,993	-0.50%
2019/09/02	0	0.00	15	57.57	57.50	-15	1,983	-0.76%
2019/08/30	5	56.80	5	57.20	57.20	0	1,998	0.00%
2019/08/28	23	56.41	1	56.10	56.10	22	2,045	1.08%
2019/08/27	0	0.00	12	56.99	56.90	-12	2,052	-0.58%
2019/08/26	25	56.20	0	0.00	56.00	25	2,074	1.21%
2019/08/23	12	57.26	22	58.20	58.40	-10	2,051	-0.49%
2019/08/22	1	58.00	23	58.43	58.10	-22	2,022	-1.09%
2019/08/21	0	0.00	36	56.94	58.40	-36	1,951	-1.85%
2019/08/19	15	54.60	5	55.50	54.50	10	1,872	0.53%
2019/08/16	0	0.00	1	54.40	54.80	-1	1,873	-0.05%
2019/08/15	5	54.30	0	0.00	54.30	5	1,883	0.27%
2019/08/14	3	54.70	0	0.00	54.70	3	1,888	0.16%
2019/08/13	0	0.00	1	54.40	54.50	-1	1,892	-0.05%
2019/08/12	0	0.00	2	54.20	54.30	-2	1,892	-0.11%
2019/08/08	0	0.00	1	52.80	52.80	-1	1,899	-0.05%
2019/08/07	4	52.38	0	0.00	51.70	4	1,907	0.21%
2019/08/05	1	52.40	0	0.00	52.20	1	1,902	0.05%
2019/08/02	10	54.87	0	0.00	54.80	10	1,914	0.52%
2019/08/01	0	0.00	8	56.64	56.70	-8	1,918	-0.42%
2019/07/31	2	56.30	7	56.20	56.30	-5	1,923	-0.26%
2019/07/30	13	55.76	6	56.25	55.80	7	1,925	0.36%
2019/07/29	11	57.24	1	58.10	57.10	10	1,920	0.52%
2019/07/26	22	58.09	0	0.00	57.90	22	1,915	1.15%
2019/07/25	21	58.01	14	58.55	58.80	7	1,913	0.37%
2019/07/24	0	0.00	26	59.07	58.60	-26	1,900	-1.37%
2019/07/23	2	58.00	0	0.00	58.20	2	1,878	0.11%
2019/07/22	2	56.05	2	56.20	56.20	0	1,842	0.00%
2019/07/19	0	0.00	1	55.40	55.30	-1	1,829	-0.05%
2019/07/18	0	0.00	1	56.20	55.20	-1	1,832	-0.05%
2019/07/17	23	56.25	0	0.00	56.10	23	1,834	1.25%
2019/07/16	6	57.13	6	56.90	56.80	0	1,890	0.00%
2019/07/15	1	60.00	9	59.70	59.80	-8	1,844	-0.43%
2019/07/12	7	59.26	1	59.20	59.10	6	1,791	0.33%
2019/07/11	4	58.80	5	59.20	58.80	-1	1,779	-0.06%
2019/07/10	0	0.00	7	58.74	58.60	-7	1,776	-0.39%
2019/07/09	19	58.07	0	0.00	57.50	19	1,762	1.08%
2019/07/04	6	59.20	0	0.00	59.40	6	1,722	0.35%
2019/07/03	26	59.29	29	59.89	60.00	-3	1,700	-0.18%
2019/07/02	16	56.55	35	57.34	58.70	-19	1,566	-1.21%
2019/07/01	15	55.63	15	55.66	56.10	0	1,477	0.00%
2019/06/27	0	0.00	3	53.77	54.10	-3	1,467	-0.20%
2019/06/26	11	53.38	4	53.20	53.30	7	1,458	0.48%
2019/06/25	4	54.45	2	54.35	54.00	2	1,467	0.14%
2019/06/24	3	55.17	0	0.00	55.40	3	1,475	0.20%
2019/06/20	29	55.32	20	55.80	55.40	9	1,438	0.63%
2019/06/19	1	56.60	2	55.90	55.80	-1	1,419	-0.07%
2019/06/18	1	55.40	3	55.63	55.70	-2	1,406	-0.14%
2019/06/17	15	55.03	9	55.36	54.80	6	1,402	0.43%
2019/06/14	13	55.18	0	0.00	55.50	13	1,414	0.92%
2019/06/13	2	55.70	1	55.20	55.00	1	1,418	0.07%
2019/06/12	29	55.43	37	55.58	55.40	-8	1,408	-0.57%
2019/06/11	1	53.70	0	0.00	53.70	1	1,346	0.07%
2019/06/10	0	0.00	2	54.10	54.00	-2	1,341	-0.15%
2019/06/06	4	54.63	0	0.00	54.30	4	1,347	0.30%
2019/06/05	2	56.40	1	55.90	56.20	1	1,348	0.07%
2019/06/03	3	51.60	0	0.00	51.50	3	1,288	0.23%
2019/05/31	6	53.72	4	54.10	53.40	2	1,291	0.15%
2019/05/30	6	52.60	0	0.00	52.60	6	1,276	0.47%
2019/05/28	1	51.00	0	0.00	51.40	1	1,308	0.08%
2019/05/24	1	51.20	0	0.00	50.80	1	1,376	0.07%
2019/05/23	1	50.70	0	0.00	50.70	1	1,463	0.07%
2019/05/20	1	53.10	1	52.70	51.70	0	1,857	0.00%
2019/05/17	1	53.30	0	0.00	53.10	1	1,855	0.05%
2019/05/16	0	0.00	2	55.60	54.20	-2	1,905	-0.10%
2019/05/15	0	0.00	1	57.00	56.80	-1	1,934	-0.05%
2019/05/13	10	58.73	0	0.00	58.70	10	1,960	0.51%
2019/05/10	20	60.33	21	60.96	60.40	-1	1,967	-0.05%
2019/05/09	6	59.52	0	0.00	58.80	6	1,943	0.31%
2019/05/08	0	0.00	2	61.05	60.90	-2	1,923	-0.10%
2019/05/07	2	63.30	0	0.00	62.80	2	1,925	0.10%
2019/05/06	11	62.85	0	0.00	62.90	11	1,922	0.57%
2019/05/03	3	65.30	0	0.00	65.10	3	1,910	0.16%
2019/05/02	6	64.08	5	65.00	64.60	1	1,903	0.05%
2019/04/29	10	64.50	1	64.40	64.70	9	1,904	0.47%
2019/04/26	10	66.90	0	0.00	66.20	10	1,901	0.53%
2019/04/25	5	67.50	0	0.00	67.60	5	1,908	0.26%
2019/04/24	0	0.00	2	68.10	67.80	-2	1,912	-0.10%
2019/04/23	3	68.37	0	0.00	68.60	3	1,927	0.16%
2019/04/22	1	70.30	0	0.00	70.00	1	1,925	0.05%
2019/04/19	1	67.60	1	68.00	68.10	0	1,945	0.00%
2019/04/18	21	67.87	0	0.00	67.60	21	1,986	1.06%
2019/04/16	0	0.00	5	68.20	69.10	-5	2,155	-0.23%
2019/04/12	6	66.90	0	0.00	67.10	6	2,164	0.28%
2019/04/11	10	68.00	0	0.00	67.70	10	2,191	0.46%
2019/04/02	1	68.50	14	68.88	68.70	-13	2,307	-0.56%
2019/04/01	6	67.58	0	0.00	67.50	6	2,304	0.26%
2019/03/29	0	68.40	0	0.00	68.20	0	2,283	0.00%
2019/03/28	5	67.70	1	67.60	67.60	4	2,286	0.17%
2019/03/27	2	69.50	0	0.00	69.40	2	2,271	0.09%
2019/03/26	5	70.52	0	0.00	70.50	5	2,262	0.22%
2019/03/22	9	72.74	2	72.70	72.10	7	2,356	0.30%
2019/03/21	5	74.30	5	74.40	73.70	0	2,346	0.00%
2019/03/20	10	73.75	0	0.00	73.50	10	2,353	0.42%
2019/03/19	13	74.35	20	75.19	74.10	-7	2,387	-0.29%
2019/03/18	0	0.00	31.6	74.35	74.40	-31.6	2,378	-1.33%
2019/03/15	8	72.86	3	73.70	72.70	5	2,360	0.21%
2019/03/14	3	72.90	3	73.50	73.10	0	2,369	0.00%
2019/03/13	3	72.10	0	0.00	72.80	3	2,425	0.12%
2019/03/12	8	72.55	3	73.77	72.20	5	2,510	0.20%
2019/03/11	24	72.63	31	73.08	72.90	-7	2,577	-0.27%
2019/03/08	0	0.00	3	69.50	71.40	-3	2,588	-0.12%
2019/03/07	11	71.48	0	0.00	70.90	11	2,638	0.42%
2019/03/06	10	72.10	0	0.00	72.30	10	2,648	0.38%
2019/03/04	11	73.17	0	0.00	73.50	11	2,684	0.41%
2019/02/27	21	72.93	2	72.40	72.90	19	2,685	0.71%
2019/02/26	19	76.13	12	76.97	74.70	7	2,667	0.26%
2019/02/22	21	75.42	12	76.80	75.10	9	2,665	0.34%
2019/02/21	41	77.02	38	77.82	74.70	3	2,633	0.11%
2019/02/20	1	71.00	30	71.86	76.50	-29	2,433	-1.19%
2019/02/19	5	69.60	12	70.03	69.60	-7	2,264	-0.31%
2019/02/18	3	68.60	0	0.00	69.00	3	2,262	0.13%
2019/02/15	5	69.50	7	70.30	69.00	-2	2,256	-0.09%
2019/02/14	18	68.98	64	68.87	68.70	-46	2,197	-2.09%
2019/02/13	10	67.00	0	0.00	67.20	10	2,153	0.46%
2019/02/12	1	68.40	17	68.04	68.00	-16	2,141	-0.75%
2019/02/11	0	0.00	12	66.60	66.60	-12	2,110	-0.57%
2019/01/30	8	66.10	0	0.00	65.80	8	2,094	0.38%
2019/01/29	16	66.03	0	0.00	65.70	16	2,091	0.77%
2019/01/28	11	66.70	5	67.20	66.70	6	2,083	0.29%
2019/01/25	2	66.00	0	0.00	66.10	2	2,071	0.10%
2019/01/24	0	0.00	2	66.00	65.00	-2	2,069	-0.10%
2019/01/22	25	66.68	0	0.00	65.10	25	2,060	1.21%
2019/01/18	10	66.70	0	0.00	66.60	10	2,044	0.49%
2019/01/17	30	68.50	0	0.00	67.40	30	2,034	1.47%
2019/01/16	1	69.90	1	69.60	69.40	0	2,013	0.00%
2019/01/15	6	69.43	17	69.99	69.50	-11	1,999	-0.55%
2019/01/14	5	69.12	3	68.97	68.30	2	1,972	0.10%
2019/01/11	23	69.60	6	70.58	68.80	17	1,960	0.87%
2019/01/10	3	68.57	0	0.00	69.60	3	1,870	0.16%
2019/01/09	20	69.58	21	69.85	68.60	-1	1,826	-0.05%
2019/01/08	0	0.00	10	66.00	66.00	-10	1,651	-0.61%
2019/01/07	0	0.00	2	65.10	65.50	-2	1,644	-0.12%
2019/01/04	2	62.45	0	0.00	63.70	2	1,651	0.12%
2019/01/03	1	65.80	1	67.70	65.10	0	1,643	0.00%
2019/01/02	13	66.85	0	0.00	66.20	13	1,609	0.81%
2018/12/28	1	64.90	1	64.50	65.70	0	1,576	0.00%
2018/12/27	13	67.62	29	67.75	66.00	-16	1,569	-1.02%
2018/12/26	25	65.18	14	65.39	65.80	11	1,481	0.74%
2018/12/25	38	63.53	48	64.23	64.30	-10	1,457	-0.69%
2018/12/24	7	65.11	2	65.20	65.20	5	1,440	0.35%
2018/12/22	0	0.00	2	62.20	62.10	-2	1,425	-0.14%
2018/12/20	5	64.78	7	63.84	62.80	-2	1,418	-0.14%
2018/12/19	1	66.30	3	64.60	64.60	-2	1,403	-0.14%
2018/12/18	22	66.92	14	67.61	65.60	8	1,390	0.58%
2018/12/17	10	66.20	2	65.75	67.20	8	1,321	0.61%
2018/12/13	11	65.12	10	65.30	64.50	1	1,270	0.08%
2018/12/12	3	64.67	1	66.20	64.80	2	1,253	0.16%
2018/12/11	0	0.00	1	61.30	61.90	-1	1,213	-0.08%
2018/12/10	2	60.20	1	61.20	59.60	1	1,207	0.08%
2018/12/07	0	0.00	1	63.00	62.10	-1	1,201	-0.08%
2018/12/06	4	63.73	0	0.00	61.60	4	1,177	0.34%
2018/12/05	1	66.70	0	0.00	66.90	1	1,121	0.09%
2018/12/04	19	65.87	19	66.33	67.90	0	1,048	0.00%
2018/12/03	5	65.20	5	65.30	64.70	0	984	0.00%
2018/11/29	1	64.50	1	65.60	63.80	0	901	0.00%
2018/11/28	1	64.80	1	64.60	64.80	0	883	0.00%
2018/11/27	1	64.20	0	0.00	64.60	1	868	0.12%
2018/11/22	2	64.25	2	64.55	62.30	0	807	0.00%
2018/11/19	0	0.00	2	57.50	59.60	-2	682	-0.29%
2018/11/13	0	0.00	2	55.80	57.00	-2	654	-0.31%
2018/11/07	2	56.00	0	0.00	56.10	2	750	0.27%
2018/10/24	1	54.30	1	55.10	55.20	0	766	0.00%
2018/10/19	0	0.00	1	56.10	57.30	-1	785	-0.13%
2018/10/16	0	0.00	2	57.90	58.00	-2	829	-0.24%
2018/10/15	0	0.00	1	56.90	56.80	-1	829	-0.12%
2018/10/09	2	59.50	0	0.00	59.20	2	815	0.25%
2018/10/08	1	61.90	0	0.00	61.50	1	810	0.12%
2018/10/05	0	0.00	2	63.10	63.00	-2	812	-0.25%
2018/09/27	1	67.80	0	0.00	67.10	1	814	0.12%
2018/09/26	0	0.00	1	68.80	68.90	-1	810	-0.12%
2018/09/25	1	69.60	0	0.00	69.40	1	816	0.12%
2018/09/19	1	68.20	0	0.00	67.70	1	837	0.12%
2018/09/18	0	0.00	1	67.70	67.60	-1	842	-0.12%
2018/09/14	0	0.00	1	69.10	69.90	-1	830	-0.12%
2018/09/07	1	68.70	3	66.00	65.20	-2	801	-0.25%
2018/09/06	1	70.10	0	0.00	69.90	1	776	0.13%
2018/09/03	4	72.95	1	71.80	71.80	3	785	0.38%
2018/08/30	1	73.70	1	73.80	73.70	0	786	0.00%
2018/08/28	1	72.30	0	0.00	72.30	1	808	0.12%
2018/08/27	1	72.30	0	0.00	73.00	1	823	0.12%
2018/08/23	1	73.00	2	72.85	72.70	-1	823	-0.12%
2018/08/22	1	72.10	0	0.00	72.10	1	821	0.12%
2018/08/21	2	72.10	1	72.40	72.10	1	826	0.12%
2018/08/20	3	72.53	0	0.00	71.30	3	819	0.37%
2018/08/17	2	76.10	0	0.00	75.00	2	806	0.25%
2018/08/16	2	76.10	0	0.00	76.00	2	791	0.25%
2018/08/15	3	81.87	0	0.00	80.10	3	755	0.40%
2018/08/13	1	86.90	0	0.00	86.70	1	745	0.13%
2018/08/02	0	0.00	1	93.60	93.60	-1	761	-0.13%
2018/07/30	1	93.80	2	93.65	92.60	-1	774	-0.13%
2018/07/27	1	94.10	0	0.00	94.10	1	783	0.13%
2018/07/26	2	94.65	6	94.40	94.90	-4	784	-0.51%
2018/07/25	3	95.80	0	0.00	95.70	3	791	0.38%
2018/07/24	3	95.80	1	95.70	96.00	2	795	0.25%
2018/07/23	0	0.00	6	106.00	107.00	-6	805	-0.74%
2018/07/20	1	108.00	0	0.00	107.00	1	829	0.12%
2018/07/10	0	0.00	3	100.50	101.00	-3	927	-0.32%
2018/07/09	5	99.74	5	100.00	99.80	0	961	0.00%
2018/07/02	2	105.00	0	0.00	105.50	2	1,086	0.18%
2018/06/28	5	100.50	5	101.00	100.00	0	1,071	0.00%
2018/06/14	2	110.00	0	0.00	109.50	2	1,107	0.18%
2018/06/11	0	0.00	3	111.50	110.00	-3	1,122	-0.27%
2018/06/07	1	112.00	0	0.00	113.00	1	1,109	0.09%
2018/06/06	2	111.50	1	111.50	114.00	1	1,103	0.09%
2018/06/04	1	110.00	1	111.00	109.50	0	1,076	0.00%
2018/05/24	3	105.50	2	106.00	106.00	1	1,057	0.09%
2018/05/22	2	106.50	0	0.00	106.00	2	1,069	0.19%
2018/05/21	1	103.50	0	0.00	105.00	1	1,084	0.09%
2018/05/16	0	0.00	1	101.50	102.00	-1	1,107	-0.09%
2018/05/15	2	103.00	0	0.00	100.50	2	1,125	0.18%
2018/05/11	1	100.00	1	101.50	100.00	0	1,176	0.00%
2018/05/09	1	102.00	0	0.00	102.50	1	1,216	0.08%
2018/05/04	2	100.00	0	0.00	99.30	2	1,214	0.16%
2018/05/02	2	101.00	0	0.00	100.50	2	1,218	0.16%
2018/04/27	2	99.75	0	0.00	100.00	2	1,209	0.17%
2018/04/26	1	101.00	0	0.00	102.50	1	1,178	0.08%
2018/04/24	1	110.00	0	0.00	109.00	1	1,150	0.09%
2018/04/23	0	0.00	8	114.50	112.50	-8	1,155	-0.69%
2018/04/18	2	123.50	2	122.50	116.50	0	1,164	0.00%
2018/04/16	8	122.50	0	0.00	119.50	8	1,131	0.71%
2018/04/13	2	125.50	2	124.00	123.50	0	1,134	0.00%
2018/04/11	0	0.00	1	120.00	120.00	-1	1,085	-0.09%
2018/04/03	1	110.50	1	111.00	110.50	0	1,171	0.00%
2018/04/02	6	112.33	6	111.50	111.50	0	1,218	0.00%
2018/03/30	1	111.50	0	0.00	112.00	1	1,263	0.08%
2018/03/27	1	114.00	0	0.00	113.50	1	1,299	0.08%
2018/03/26	1	112.50	0	0.00	112.50	1	1,323	0.08%
2018/03/16	1	118.50	0	0.00	118.00	1	1,500	0.07%
2018/03/01	0	0.00	10	121.50	124.50	-10	2,469	-0.40%
2018/02/06	1	113.50	0	0.00	113.50	1	2,810	0.04%
2018/02/02	10	131.50	0	0.00	129.00	10	2,751	0.36%
2018/01/16	2	134.00	2	133.75	134.00	0	2,913	0.00%
2018/01/09	0	0.00	1	129.00	128.50	-1	3,069	-0.03%
2018/01/02	0	0.00	1	132.00	133.00	-1	2,998	-0.03%