聚鼎 (6224)-永豐金券商分點個股進出

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

聚鼎

(6224)

可現股當沖

股價
62.9
漲跌
--
漲幅
0.00%
成交量
272張
產業
上市電子零組件類股
402人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聚鼎 (6224)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	1	62.90	6	62.88	62.90	-5	1,097	-0.46%
2024/11/19	6.4	62.19	1	63.40	62.50	5.4	1,101	0.49%
2024/11/18	30	60.80	1	61.50	61.50	29	1,108	2.62%
2024/11/15	2	62.25	3	62.67	61.90	-1	1,120	-0.09%
2024/11/14	1.1	62.03	2	61.90	62.00	-0.9	1,140	-0.08%
2024/11/13	12.9	61.11	4	61.83	61.30	8.9	1,179	0.76%
2024/11/12	11	61.70	12	61.01	60.70	-1	1,281	-0.08%
2024/11/11	11.1	63.77	51	62.98	62.80	-40	1,304	-3.06%
2024/11/08	3.1	68.91	47	69.97	68.50	-43.9	1,280	-3.43%
2024/11/07	0.1	70.75	5.5	71.83	70.70	-5.5	1,278	-0.43%
2024/11/06	1	70.50	0	0.00	71.10	1	1,281	0.08%
2024/11/05	17	71.50	0	0.00	71.60	17	1,279	1.33%
2024/11/04	8	70.40	9	68.78	71.40	-1	1,284	-0.08%
2024/11/01	12	69.34	12	69.38	68.80	0	1,289	0.00%
2024/10/30	1	72.00	9	74.74	70.00	-8	1,283	-0.62%
2024/10/29	3	75.92	48	75.90	75.90	-45	1,263	-3.56%
2024/10/28	1	77.40	9.1	77.11	77.80	-8.1	1,252	-0.65%
2024/10/25	0.9	74.90	10	75.13	76.90	-9.1	1,245	-0.73%
2024/10/24	7	75.60	14	77.72	75.10	-7	1,240	-0.57%
2024/10/23	0	0.00	13	75.54	77.30	-13	1,225	-1.06%
2024/10/22	1	75.00	13	75.20	75.50	-12	1,215	-0.99%
2024/10/21	6	74.15	19	73.84	74.40	-13	1,212	-1.07%
2024/10/18	7.5	74.12	32	74.40	73.80	-24.5	1,202	-2.03%
2024/10/17	38.1	75.72	9	77.70	75.40	29.1	1,197	2.43%
2024/10/16	7.1	78.57	10.1	78.59	77.90	-3	1,191	-0.25%
2024/10/15	142.4	80.48	35.3	78.77	76.20	107.1	1,162	9.21%	大買/鉅額交易
2024/10/14	91.2	79.62	38.2	79.42	80.60	53	1,118	4.74%
2024/10/11	16	75.83	6.2	75.74	75.90	9.8	989	0.99%
2024/10/09	4	70.08	5	69.74	69.00	-1	949	-0.10%
2024/10/08	0	0.00	2	67.15	67.80	-2	937	-0.21%
2024/10/07	3	67.83	2	68.20	68.20	1	937	0.11%
2024/10/04	4.2	67.52	103	68.04	66.50	-98.8	935	-10.56%	大賣/
2024/10/01	27	72.50	4	68.75	69.20	23	925	2.49%
2024/09/30	110	73.98	3	72.92	70.20	107	911	11.73%	大買/鉅額交易
2024/09/27	14	73.97	15	73.17	71.20	-1	900	-0.11%
2024/09/26	31	71.64	1	71.40	71.80	30	869	3.45%
2024/09/25	2	68.75	2	68.75	69.20	0	849	0.00%
2024/09/24	15	71.51	13	69.61	68.70	2	836	0.24%
2024/09/23	8.1	70.55	5	70.56	72.80	3.1	788	0.39%
2024/09/20	2	67.05	0	67.10	66.70	2	736	0.27%
2024/09/19	0	0.00	2	66.00	66.50	-2	727	-0.28%
2024/09/18	3	65.17	5	65.06	65.00	-2	722	-0.28%
2024/09/16	0	0.00	0	65.43	65.10	0	717	0.00%
2024/09/13	1	64.70	4.1	64.63	65.00	-3.1	711	-0.44%
2024/09/12	1	62.10	0.2	62.70	62.10	0.8	700	0.11%
2024/09/11	1	60.90	5	61.92	61.60	-4	693	-0.58%
2024/09/10	1	57.60	2	57.80	57.80	-1	677	-0.15%
2024/09/09	1	57.30	6	59.00	59.80	-5	673	-0.74%
2024/09/06	0	0.00	1	58.50	58.00	-1	670	-0.15%
2024/09/05	7	57.83	0	0.00	57.30	7	669	1.05%
2024/09/04	4	58.98	6	58.50	58.50	-2	662	-0.30%
2024/09/03	3	62.53	11.1	62.32	62.20	-8.1	651	-1.24%
2024/09/02	6	62.50	5	62.46	61.60	1	646	0.15%
2024/08/30	3	64.40	10	63.92	62.80	-7	638	-1.10%
2024/08/29	5	65.32	21.1	64.86	64.50	-16.1	629	-2.56%
2024/08/28	12	67.56	6	66.98	66.50	6	618	0.97%
2024/08/27	0	66.90	7	66.53	65.90	-7	603	-1.16%
2024/08/26	5	67.58	4	68.00	68.00	1	588	0.17%
2024/08/23	2	66.00	4.1	66.73	66.20	-2.1	574	-0.36%
2024/08/22	7.1	66.78	21.5	66.05	67.30	-14.4	547	-2.62%
2024/08/21	6	61.97	4	62.50	61.90	2	505	0.40%
2024/08/20	2	63.35	13	63.71	62.70	-11	497	-2.21%
2024/08/19	4.1	64.32	1	64.50	64.50	3.1	488	0.64%
2024/08/16	29	63.86	24.1	63.42	63.50	4.9	471	1.04%
2024/08/15	28.1	63.10	2	63.10	63.00	26.1	448	5.83%
2024/08/14	63.8	65.34	11.6	65.43	63.40	52.2	404	12.91%
2024/08/13	11	61.26	4.5	59.99	62.50	6.5	299	2.17%
2024/08/09	0	55.30	2	56.15	56.10	-2	263	-0.76%
2024/08/08	2	53.75	1	53.50	55.00	1	260	0.38%
2024/08/07	0	0.00	1	50.10	51.40	-1	255	-0.39%
2024/08/06	4	47.98	5	48.53	48.80	-1	252	-0.40%
2024/08/05	1.2	50.68	26.2	49.51	49.60	-25	242	-10.29%
2024/08/02	0	54.90	1	55.20	54.30	-1	235	-0.43%
2024/07/30	0	0.00	1	56.00	56.20	-1	231	-0.43%
2024/07/29	1	56.30	2	56.10	56.20	-1	227	-0.44%
2024/07/26	1	55.30	10	56.47	57.00	-9	225	-3.99%
2024/07/23	25	56.97	4	56.58	56.50	21	223	9.38%
2024/07/22	3	56.70	5	57.50	56.50	-2	221	-0.91%
2024/07/19	46	58.37	7	58.60	57.90	39	215	18.11%
2024/07/18	9	59.77	2.5	59.94	59.80	6.5	206	3.15%
2024/07/17	9.2	60.11	4	60.35	59.90	5.2	196	2.65%
2024/07/16	5	59.48	9.1	59.20	58.80	-4.1	182	-2.22%
2024/07/15	5	58.62	8	58.74	57.90	-3	174	-1.72%
2024/07/12	4.2	55.17	12	56.56	56.90	-7.8	160	-4.87%
2024/07/10	2	54.00	0	0.00	54.90	2	146	1.36%
2024/07/09	0	0.00	5	53.32	53.90	-5	146	-3.42%
2024/07/08	1	54.50	0	0.00	54.40	1	144	0.69%
2024/07/03	0	0.00	4	53.70	54.00	-4	139	-2.87%
2024/07/01	0	53.50	0	0.00	52.80	0	138	0.00%
2024/06/26	1.1	53.37	1	53.20	52.90	0.1	138	0.07%
2024/06/25	0	53.05	0	0.00	52.70	0	137	0.00%
2024/06/20	3	53.20	4	53.30	53.10	-1	135	-0.74%
2024/06/19	1	53.20	4	53.00	52.90	-3	135	-2.21%
2024/06/18	0	0.00	1	53.70	53.70	-1	133	-0.75%
2024/06/14	0	53.10	0	0.00	53.60	0	136	0.00%
2024/06/13	1	52.80	0	0.00	52.90	1	135	0.74%
2024/06/12	1	52.90	3	53.43	52.90	-2	136	-1.46%
2024/06/11	4	54.40	0	0.00	53.60	4	135	2.96%
2024/06/07	0	56.00	0	0.00	54.30	0	138	0.00%
2024/06/06	12	54.00	0	54.40	54.10	12	141	8.43%
2024/06/05	8	54.51	1	54.40	54.20	7	143	4.89%
2024/06/04	1	55.60	1	55.50	54.60	0	149	0.00%
2024/06/03	0	0.00	1	55.80	55.40	-1	153	-0.65%
2024/05/31	3	55.53	3	55.93	55.40	0	156	0.00%
2024/05/30	0	56.40	0	0.00	55.20	0	156	0.00%
2024/05/29	21	55.54	4	55.98	56.20	17	160	10.63%
2024/05/28	1	53.70	2	54.35	54.40	-1	160	-0.62%
2024/05/24	1	52.90	0	0.00	53.20	1	163	0.61%
2024/05/23	2	53.20	2	53.60	53.20	0	165	0.00%
2024/05/20	0	54.52	0	0.00	54.60	0	166	0.00%
2024/05/17	1	54.00	1	54.50	54.50	0	167	0.00%
2024/05/16	3	54.17	3	54.30	53.90	0	169	0.00%
2024/05/14	1	53.90	1	53.60	53.60	0	176	0.00%
2024/05/09	1	55.60	1	54.70	55.00	0	173	0.00%
2024/05/08	2	55.05	1	55.50	55.50	1	174	0.57%
2024/05/06	1	53.70	2	53.95	54.10	-1	169	-0.59%
2024/05/03	2	54.10	3	54.50	54.40	-1	168	-0.59%
2024/04/30	1	53.60	1	53.60	53.60	0	166	0.00%
2024/04/29	1	52.30	2	52.80	52.80	-1	166	-0.60%
2024/04/26	1	52.10	1	52.30	52.30	0	165	0.00%
2024/04/24	1	51.40	0	0.00	52.30	1	167	0.60%
2024/04/23	2	51.05	0	0.00	51.30	2	167	1.19%
2024/04/19	1	51.60	0.3	52.40	51.20	0.7	165	0.40%
2024/04/18	1	53.10	1	53.30	53.30	0	158	0.00%
2024/04/17	2	53.00	0	0.00	53.80	2	156	1.28%
2024/04/16	2	52.80	0	53.20	52.60	2	156	1.28%
2024/04/15	3	54.97	0	0.00	54.40	3	151	1.98%
2024/04/12	0	55.50	0	55.50	55.80	0	148	0.00%
2024/04/11	2	55.40	0	55.80	55.50	2	147	1.35%
2024/04/10	1	57.41	0	0.00	57.80	1	146	0.69%
2024/04/09	0	57.36	0	0.00	57.10	0	146	0.01%
2024/04/08	0	57.50	0.1	56.90	56.90	-0.1	146	-0.07%
2024/04/03	0	57.44	0	0.00	56.90	0	146	0.00%
2024/04/02	0	57.19	0	57.20	56.80	0	147	0.01%
2024/04/01	0	57.15	0	0.00	57.20	0	149	0.00%
2024/03/29	0	56.13	0	0.00	56.40	0	151	0.01%
2024/03/28	0	55.95	0	0.00	55.70	0	156	0.01%
2024/03/27	0	56.00	0	0.00	55.60	0	157	0.00%
2024/03/26	0	56.00	0	0.00	55.50	0	157	0.00%
2024/03/25	1	55.30	2.6	55.47	55.80	-1.6	155	-1.02%
2024/03/22	0	55.70	0	0.00	55.30	0	154	0.00%
2024/03/21	0	55.37	0	0.00	55.30	0	153	0.00%
2024/03/20	0	57.50	5	55.80	55.20	-5	155	-3.22%
2024/03/19	0	56.39	0	56.03	56.10	0	153	0.00%
2024/03/18	0.5	56.10	0	0.00	56.10	0.5	152	0.31%
2024/03/15	0	55.90	7	55.60	55.60	-7	152	-4.59%
2024/03/14	0	55.92	1	56.00	55.60	-1	150	-0.66%
2024/03/13	1	56.14	0	0.00	56.00	1	149	0.68%
2024/03/12	2	58.45	0	0.00	58.10	2	145	1.38%
2024/03/11	1	57.81	3	58.63	57.70	-2	142	-1.43%
2024/03/08	2	58.05	2	58.55	58.70	0	141	0.00%
2024/03/07	7	60.21	2	60.00	60.10	5	135	3.69%
2024/03/06	0	60.30	1	60.10	60.00	-1	132	-0.75%
2024/03/05	3	60.06	1.3	59.54	59.00	1.7	129	1.30%
2024/03/04	1	60.50	0.1	60.77	60.20	1	127	0.74%
2024/03/01	2	60.00	6	60.21	60.90	-4	122	-3.26%
2024/02/29	2	58.25	1	58.20	58.60	1	117	0.84%
2024/02/27	2.3	57.25	0.3	57.02	57.20	2	115	1.75%
2024/02/26	0	58.48	0	0.00	57.80	0	115	0.00%
2024/02/23	0	57.70	0	0.00	57.00	0	115	0.00%
2024/02/22	1	57.50	0.1	57.62	57.20	0.9	116	0.81%
2024/02/21	0.2	58.03	0	57.80	57.60	0.2	116	0.18%
2024/02/20	0	57.87	0	0.00	57.30	0	115	0.01%
2024/02/19	1	57.60	5	57.88	57.80	-4	114	-3.50%
2024/02/16	1	56.10	1	56.19	56.20	0	112	-0.01%
2024/02/15	5	54.30	5	54.54	55.00	0	109	0.01%
2024/02/05	5	52.86	1	52.80	52.70	4	105	3.80%
2024/02/02	1	53.20	1	53.10	53.20	0	106	0.00%
2024/02/01	0	53.70	0	0.00	53.30	0	106	0.00%
2024/01/31	0	54.00	0	0.00	52.90	0	110	0.00%
2024/01/30	0	53.25	0	0.00	53.00	0	115	0.00%
2024/01/29	0	53.50	0	0.00	53.30	0	114	0.00%
2024/01/26	0	0.00	2	53.30	53.20	-2	114	-1.74%
2024/01/25	2	53.90	0	0.00	53.20	2	115	1.74%
2024/01/24	0	54.40	1	54.30	53.50	-1	114	-0.87%
2024/01/19	2	53.80	0	0.00	53.70	2	114	1.75%
2024/01/18	0	0.00	0	53.50	53.50	0	113	0.00%
2024/01/16	3	54.83	2	54.95	54.60	1	111	0.90%
2024/01/15	1	55.00	3	55.43	55.30	-2	109	-1.83%
2024/01/12	1	55.40	0	0.00	55.30	1	108	0.92%
2024/01/11	4	55.33	0	0.00	55.30	4	109	3.67%
2024/01/10	2	55.40	0	0.00	55.60	2	113	1.77%
2024/01/09	2	56.40	0	0.00	56.10	2	114	1.74%
2024/01/05	0	57.70	0	0.00	57.10	0	114	0.00%
2024/01/04	0	0.00	0	57.60	57.50	0	114	-0.02%
2024/01/03	1	57.70	2	57.95	58.10	-1	115	-0.87%
2024/01/02	0	58.60	1	58.20	57.80	-1	113	-0.88%
2023/12/29	2	57.45	0	0.00	57.60	2	111	1.80%
2023/12/28	1.5	57.73	1	57.90	57.90	0.5	110	0.44%
2023/12/27	0	0.00	0	58.20	57.40	0	108	-0.01%
2023/12/26	0	58.60	2	58.30	58.40	-2	106	-1.87%
2023/12/25	7	57.32	8	57.46	58.10	-1	103	-0.95%
2023/12/22	1	55.00	1.4	55.04	55.20	-0.3	97	-0.36%
2023/12/21	0.1	55.90	0	0.00	55.40	0.1	96	0.05%
2023/12/20	0.1	56.20	0	0.00	56.00	0.1	96	0.11%
2023/12/19	0.1	56.10	0	0.00	56.10	0.1	97	0.10%
2023/12/18	0	57.50	0	0.00	56.90	0	98	0.00%
2023/12/15	0	56.60	5	57.80	57.80	-5	98	-5.05%
2023/12/14	1.1	56.42	0	0.00	56.40	1.1	97	1.08%
2023/12/13	1.1	56.70	0	0.00	56.30	1.1	97	1.09%
2023/12/11	1	56.80	0	0.00	56.80	1	97	1.03%
2023/12/08	1	57.30	1	57.30	57.30	0	96	0.00%
2023/12/07	4	57.40	0	58.00	57.60	4	96	4.15%
2023/12/05	5	58.00	2	58.30	58.30	3	96	3.10%
2023/12/04	2	58.65	0	0.00	58.70	2	96	2.08%
2023/11/30	0	59.80	0	0.00	59.60	0	95	0.01%
2023/11/29	0	59.20	0	0.00	59.00	0	94	0.01%
2023/11/28	0	0.00	0.1	58.50	58.50	-0.1	95	-0.11%
2023/11/22	1	58.30	1	58.20	57.90	0	91	0.00%
2023/11/21	0	0.00	1	57.40	57.80	-1	89	-1.12%
2023/11/20	0.1	57.10	1	56.90	56.70	-0.9	88	-1.04%
2023/11/17	1	56.80	0	0.00	56.70	1	87	1.15%
2023/11/16	1	56.50	0	0.00	56.50	1	87	1.14%
2023/11/15	1	56.70	1	57.00	56.60	0	87	0.00%
2023/11/14	1	56.90	0	56.90	56.60	1	86	1.14%
2023/11/10	0	0.00	2	57.20	57.20	-2	86	-2.32%
2023/11/08	4	57.15	4	57.48	56.10	0	86	0.01%
2023/11/07	1	55.70	2	55.20	55.90	-1	83	-1.19%
2023/11/06	0	53.00	0	0.00	52.80	0	79	0.01%
2023/11/02	3	51.90	0	0.00	51.40	3	81	3.67%
2023/10/30	3	52.13	1	52.00	52.00	2	84	2.36%
2023/10/27	0	0.00	1	52.30	52.30	-1	85	-1.17%
2023/10/26	1	52.10	0	0.00	52.20	1	86	1.16%
2023/10/23	0	0.00	1	51.90	51.70	-1	87	-1.14%
2023/10/20	0	0.00	3	51.60	51.70	-3	88	-3.39%
2023/10/19	1	51.50	0	0.00	51.60	1	91	1.10%
2023/10/18	0.1	51.99	0	0.00	52.00	0.1	91	0.11%
2023/10/17	0.2	54.00	6	54.40	53.40	-5.8	87	-6.60%
2023/10/13	0	54.50	0	0.00	54.60	0	90	0.00%
2023/10/11	1	54.20	0	0.00	54.40	1	92	1.08%
2023/10/04	0	0.00	3	54.87	54.60	-3	95	-3.14%
2023/10/03	1	55.20	0	0.00	54.70	1	97	1.03%
2023/10/02	1	54.10	0	0.00	54.60	1	100	1.00%
2023/09/28	1.1	54.24	0	0.00	54.20	1.1	101	1.04%
2023/09/26	0	55.80	0	0.00	54.70	0	104	0.00%
2023/09/25	0	0.00	0	55.50	55.50	0	105	0.00%
2023/09/21	0	55.30	1	55.20	54.80	-1	103	-0.96%
2023/09/19	1	56.70	2	56.70	56.60	-1	102	-0.97%
2023/09/18	1	56.40	6	56.48	56.30	-5	103	-4.84%
2023/09/15	1	56.30	0	0.00	56.30	1	104	0.95%
2023/09/14	1.1	56.25	1	56.70	56.70	0.1	105	0.10%
2023/09/12	6	56.05	0.1	55.60	55.70	5.9	109	5.38%
2023/09/11	1	55.50	2	56.00	55.50	-1	110	-0.91%
2023/09/08	3	56.50	0	0.00	56.70	3	109	2.73%
2023/09/07	1	57.60	0	0.00	57.40	1	110	0.91%
2023/09/06	3	57.17	4	57.55	57.60	-1	111	-0.90%
2023/09/05	2	57.00	1	57.60	57.50	1	111	0.89%
2023/09/04	0	0.00	1	57.70	57.40	-1	112	-0.89%
2023/09/01	1	57.80	2	57.40	57.70	-1	113	-0.88%
2023/08/31	0	56.25	1	56.40	56.30	-1	111	-0.90%
2023/08/30	1	55.10	0	0.00	55.30	1	111	0.90%
2023/08/28	2	55.70	0	0.00	55.60	2	110	1.80%
2023/08/25	0	0.00	0	56.00	55.60	0	113	0.00%
2023/08/23	0	55.50	0	0.00	55.30	0	114	0.00%
2023/08/17	1	54.40	1	55.80	56.00	0	119	0.00%
2023/08/16	0	0.00	1	54.70	55.00	-1	119	-0.84%
2023/08/14	0	0.00	1	54.20	54.20	-1	118	-0.84%
2023/08/11	1	56.20	0	0.00	56.20	1	118	0.84%
2023/08/09	0	0.00	0	56.30	56.30	0	118	0.00%
2023/08/08	0	56.50	0	0.00	56.30	0	118	0.03%
2023/08/07	1	57.10	1	57.30	56.80	0	120	0.00%
2023/08/04	0	57.60	0	0.00	57.40	0	120	0.02%
2023/08/01	2	58.10	2	58.20	58.20	0	126	0.00%
2023/07/31	2	58.10	0	58.55	58.00	2	127	1.56%
2023/07/28	0.1	59.50	0	0.00	58.70	0.1	126	0.08%
2023/07/26	0	0.00	2	59.10	59.10	-2	129	-1.55%
2023/07/24	3	57.77	0	0.00	57.70	3	128	2.33%
2023/07/21	0.1	59.80	0	0.00	59.30	0.1	127	0.08%
2023/07/18	1	60.10	2	60.30	59.70	-1	134	-0.75%
2023/07/17	0	0.00	5	59.90	59.80	-5	134	-3.72%
2023/07/14	1	59.70	1	59.71	59.70	0	136	-0.01%
2023/07/12	1	59.70	0	0.00	59.70	1	141	0.71%
2023/07/07	2	60.10	1	60.10	60.00	1	153	0.65%
2023/07/06	0	0.00	1	60.80	60.60	-1	153	-0.65%
2023/07/04	0	0.00	2	61.25	61.30	-2	153	-1.30%
2023/07/03	1	62.10	0	0.00	61.80	1	153	0.65%
2023/06/26	0	0.00	0	62.40	62.50	0	161	0.00%
2023/06/19	0	0.00	0	65.80	65.80	0	170	0.00%
2023/06/16	0	0.00	1	63.60	63.80	-1	168	-0.59%
2023/06/13	0.1	62.79	0	0.00	63.80	0.1	175	0.06%
2023/06/12	0	0.00	2	62.50	62.70	-2	175	-1.14%
2023/06/09	0	0.00	1	62.90	62.90	-1	175	-0.57%
2023/06/07	1.1	63.49	0	0.00	64.10	1.1	180	0.61%
2023/06/06	0	0.00	1	63.30	63.40	-1	182	-0.55%
2023/06/05	0	0.00	2.6	64.15	63.90	-2.6	191	-1.36%
2023/06/01	0	63.70	0	0.00	63.50	0	194	0.00%
2023/05/31	10	63.51	1	64.00	63.50	9	196	4.59%
2023/05/26	0.1	63.50	0	0.00	63.30	0.1	197	0.05%
2023/05/25	0	0.00	6	63.43	63.40	-6	198	-3.02%
2023/05/24	0	0.00	0.1	63.00	63.90	-0.1	202	-0.05%
2023/05/22	0	0.00	0	62.40	62.00	0	211	0.00%
2023/05/17	8.1	60.33	0	0.00	61.00	8.1	252	3.21%
2023/05/16	2	59.50	1	59.70	59.50	1	251	0.40%
2023/05/15	3.3	58.86	0	0.00	58.80	3.3	252	1.31%
2023/05/12	0	0.00	2	59.55	59.80	-2	252	-0.79%
2023/05/11	2	58.85	0	0.00	58.70	2	253	0.79%
2023/05/09	0.1	60.80	1	61.50	60.30	-0.9	249	-0.36%
2023/05/08	0.1	62.50	0	0.00	61.80	0.1	242	0.02%
2023/05/05	1	62.00	0	0.00	62.40	1	244	0.41%
2023/05/02	1.3	61.68	1	61.80	61.80	0.3	251	0.12%
2023/04/28	0	0.00	1	62.80	62.70	-1	251	-0.40%
2023/04/26	1	61.50	0	61.00	61.50	1	251	0.38%
2023/04/25	0.3	62.52	2	62.72	61.50	-1.7	250	-0.68%
2023/04/21	1.2	65.51	3	65.03	63.80	-1.8	245	-0.73%
2023/04/20	7.1	66.00	2	66.10	65.90	5.1	243	2.11%
2023/04/19	2	67.40	0	0.00	67.50	2	245	0.82%
2023/04/18	1.1	69.26	1	69.20	68.30	0.1	243	0.04%
2023/04/17	6	69.35	13.3	69.53	69.30	-7.3	243	-2.98%
2023/04/13	1.2	68.45	0.1	69.60	68.20	1.1	236	0.47%
2023/04/12	0	67.38	0	0.00	68.10	0	226	0.00%
2023/04/11	1.5	67.09	0	0.00	66.60	1.5	224	0.65%
2023/04/10	0	66.34	0	0.00	65.80	0	223	0.00%
2023/04/07	0.2	66.01	0	0.00	66.30	0.2	223	0.07%
2023/04/06	1	65.60	0	0.00	65.80	1	222	0.45%
2023/03/31	1	67.10	6	67.23	67.10	-5	222	-2.24%
2023/03/30	0	67.90	0	0.00	67.80	0	222	0.00%
2023/03/29	1	67.71	2	68.15	68.10	-1	222	-0.44%
2023/03/28	0	67.73	0.3	67.11	67.10	-0.3	222	-0.14%
2023/03/27	0	67.40	1	67.50	67.20	-1	226	-0.44%
2023/03/24	1	67.20	0	0.00	67.50	1	234	0.43%
2023/03/23	0	67.95	0	0.00	67.80	0	265	0.00%
2023/03/22	0	67.93	0	0.00	67.70	0	276	0.00%
2023/03/21	1	64.70	1	65.30	65.30	0	267	0.00%
2023/03/20	1	64.00	0	0.00	64.00	1	265	0.38%
2023/03/17	1	65.40	0	0.00	64.30	1	262	0.38%
2023/03/16	1	65.50	0	0.00	65.30	1	258	0.39%
2023/03/15	0.1	67.41	8	67.44	66.60	-7.9	256	-3.08%
2023/03/14	1	66.00	1	66.20	66.20	0	256	0.00%
2023/03/13	0.1	66.12	0	0.00	66.80	0.1	255	0.04%
2023/03/10	0.1	67.80	1	67.30	67.40	-1	253	-0.37%
2023/03/09	6	69.43	0	0.00	68.80	6	251	2.38%
2023/03/08	1	69.80	10	69.85	69.50	-9	249	-3.61%
2023/03/06	1	67.80	0	0.00	67.70	1	239	0.42%
2023/03/03	1	66.50	0	0.00	66.30	1	237	0.42%
2023/03/01	2	65.20	0	0.00	65.60	2	235	0.85%
2023/02/24	1	66.20	0	0.00	65.70	1	234	0.43%
2023/02/23	0	66.80	0	0.00	66.70	0	232	0.00%
2023/02/22	3.1	66.01	0	0.00	66.00	3.1	231	1.34%
2023/02/20	2	68.15	0.2	68.83	68.00	1.8	225	0.80%
2023/02/17	32.2	69.20	20	68.92	68.60	12.2	218	5.57%
2023/02/16	0	0.00	3	64.30	66.00	-3	189	-1.59%
2023/02/15	0	62.90	0	0.00	62.90	0	182	0.00%
2023/02/14	0	63.00	0	0.00	62.30	0	181	0.00%
2023/02/13	0	63.40	1	62.40	62.30	-1	182	-0.55%
2023/02/10	0	63.40	0	0.00	63.80	0	182	0.00%
2023/02/09	0	64.10	0	0.00	63.60	0	180	0.00%
2023/02/06	0	0.00	1	63.50	63.70	-1	180	-0.55%
2023/02/03	0	63.95	0	0.00	63.80	0	180	0.00%
2023/02/02	11	64.89	10	64.08	64.20	1	178	0.56%
2023/02/01	0	0.00	3	62.50	62.80	-3	173	-1.73%
2023/01/31	0	60.90	9	61.88	62.30	-9	171	-5.25%
2023/01/30	1	60.20	0	0.00	60.70	1	169	0.59%
2023/01/17	0	59.70	0	0.00	59.40	0	169	0.00%
2023/01/13	1	59.60	1	59.80	59.70	0	169	0.00%
2023/01/12	3	60.23	2	60.00	60.00	1	175	0.57%
2023/01/11	0	60.50	1	60.40	61.10	-1	175	-0.56%
2023/01/10	0	0.00	0	61.11	60.40	0	177	-0.03%
2023/01/09	1	60.40	3	61.00	60.60	-2	177	-1.13%
2023/01/06	3	59.17	0	0.00	59.30	3	176	1.71%
2023/01/05	0	0.00	2	59.45	60.10	-2	178	-1.12%
2023/01/04	1	57.80	1	58.20	58.20	0	175	0.00%
2022/12/30	5	57.00	0	0.00	56.70	5	176	2.83%
2022/12/29	2	56.15	0	0.00	56.80	2	176	1.13%
2022/12/28	0	57.60	3	56.57	56.60	-3	176	-1.70%
2022/12/26	1	57.20	2	57.20	57.00	-1	177	-0.56%
2022/12/23	8	57.16	2	57.20	57.20	6	178	3.36%
2022/12/22	1	58.60	0	59.10	58.60	1	179	0.55%
2022/12/21	1	58.30	1	58.60	58.30	0	180	0.00%
2022/12/20	7	59.34	1	59.90	58.80	6	180	3.32%
2022/12/19	1	62.50	3	61.13	61.10	-2	178	-1.12%
2022/12/16	5	63.56	1	64.40	63.70	4	174	2.30%
2022/12/15	6	65.30	13	64.08	65.30	-7	165	-4.22%
2022/12/14	11	60.73	16	61.00	61.00	-5	133	-3.76%
2022/12/12	0	0.00	1	55.40	56.50	-1	121	-0.82%
2022/12/08	0	0.00	2	56.20	55.80	-2	122	-1.63%
2022/12/02	1	58.70	0	0.00	58.80	1	124	0.80%
2022/11/30	0	0.00	1	57.20	57.20	-1	129	-0.77%
2022/11/29	0	0.00	1	55.70	56.20	-1	130	-0.77%
2022/11/28	1	55.20	2	55.40	55.80	-1	134	-0.74%
2022/11/25	0	0.00	3	56.40	56.60	-3	138	-2.17%
2022/11/24	2	55.10	0	0.00	55.90	2	140	1.42%
2022/11/23	0	55.45	2	55.00	55.00	-2	141	-1.41%
2022/11/22	0	0.00	13	54.32	54.80	-13	142	-9.12%
2022/11/21	3	55.57	0	0.00	54.90	3	143	2.10%
2022/11/18	8	56.93	3	56.57	56.90	5	142	3.51%
2022/11/17	0	0.00	2	56.55	57.90	-2	141	-1.41%
2022/11/16	2	56.10	2	55.55	56.00	0	140	0.00%
2022/11/15	3	55.17	2	55.20	55.80	1	140	0.71%
2022/11/14	6	54.87	3	54.87	55.00	3	140	2.13%
2022/11/09	0	55.60	0.1	55.50	55.10	-0.1	143	-0.09%
2022/11/08	1	55.00	0	0.00	54.60	1	147	0.68%
2022/11/07	0	54.60	3	54.50	54.50	-3	160	-1.86%
2022/11/04	0	55.30	0	0.00	54.60	0	181	0.00%
2022/11/03	0	0.00	4	53.85	54.00	-4	183	-2.18%
2022/11/02	8	54.05	2	54.00	53.90	6	182	3.28%
2022/11/01	1	53.40	0	0.00	53.50	1	182	0.55%
2022/10/31	0	0.00	4	52.60	52.80	-4	182	-2.19%
2022/10/27	1	51.30	3	51.77	52.00	-2	188	-1.06%
2022/10/26	2	50.75	2	50.90	50.50	0	189	0.00%
2022/10/25	1	50.00	1	50.10	50.20	0	191	0.00%
2022/10/24	5	50.32	0	0.00	50.10	5	190	2.62%
2022/10/21	0	0.00	4	51.03	50.40	-4	191	-2.09%
2022/10/20	14	52.09	12	51.29	50.10	2	191	1.04%
2022/10/19	2	54.35	0	0.00	53.60	2	188	1.06%
2022/10/18	5	53.10	7	53.41	54.60	-2	190	-1.05%
2022/10/17	1	50.60	0	0.00	52.20	1	188	0.53%
2022/10/14	4	51.95	5	52.44	52.50	-1	189	-0.53%
2022/10/13	6	50.53	1	49.95	49.90	5	188	2.67%
2022/10/11	3	52.47	3.4	52.82	52.60	-0.4	186	-0.24%
2022/10/05	4	55.65	4	55.00	54.80	0	189	0.00%
2022/10/04	2	55.40	2.1	55.31	55.20	-0.1	190	-0.04%
2022/10/03	4	54.18	2	54.50	54.00	2	189	1.06%
2022/09/30	3	54.40	2	55.80	55.80	1	190	0.53%
2022/09/29	8.5	53.72	12	54.20	53.90	-3.5	190	-1.84%
2022/09/28	7.1	52.15	8	51.96	51.50	-0.9	188	-0.46%
2022/09/27	0	53.60	0	0.00	54.30	0	187	0.01%
2022/09/26	0.1	54.17	1	55.90	54.10	-0.9	189	-0.46%
2022/09/23	2	56.85	3	57.90	56.20	-1	194	-0.51%
2022/09/22	0	56.22	3.6	56.42	57.10	-3.6	199	-1.78%
2022/09/21	1	58.00	1	57.50	57.20	0	199	0.00%
2022/09/20	0	57.70	3	57.30	57.70	-3	198	-1.51%
2022/09/19	0	57.87	0	0.00	57.10	0	201	0.01%
2022/09/16	4	58.70	1.1	58.89	58.90	2.9	201	1.45%
2022/09/15	1	60.00	1	59.20	59.20	0	201	0.01%
2022/09/14	2	59.80	1	59.90	59.50	1	204	0.48%
2022/09/13	1	60.00	2	61.35	60.40	-1	208	-0.48%
2022/09/12	0.1	59.60	0	0.00	59.50	0.1	212	0.07%
2022/09/08	0.1	58.40	5	58.70	58.30	-4.9	220	-2.22%
2022/09/07	7	57.60	19	57.48	57.40	-12	221	-5.40%
2022/09/06	0	59.49	0	0.00	58.70	0	220	0.02%
2022/09/05	0	0.00	2	60.40	60.10	-2	218	-0.92%
2022/09/02	1	60.60	6	60.37	60.50	-5	221	-2.26%
2022/09/01	4	62.00	5	62.12	61.60	-1	220	-0.45%
2022/08/31	12	63.35	10	63.68	63.40	2	216	0.92%
2022/08/30	1	62.90	2	62.75	63.00	-1	215	-0.47%
2022/08/29	4	62.33	6	62.20	62.20	-2	214	-0.93%
2022/08/26	4	64.73	0	0.00	63.70	4	213	1.88%
2022/08/25	3	63.10	1	63.50	63.30	2	212	0.94%
2022/08/24	0	0.00	0.2	62.90	62.70	-0.2	214	-0.10%
2022/08/23	0	0.00	0.3	63.30	63.00	-0.3	214	-0.14%
2022/08/19	6	64.70	7	64.33	64.40	-1	216	-0.46%
2022/08/18	2	63.10	5	63.44	63.40	-3	214	-1.40%
2022/08/17	3	63.50	4	63.68	63.30	-1	214	-0.47%
2022/08/16	4	64.83	0.2	65.00	64.40	3.8	213	1.78%
2022/08/15	2	64.40	2	64.60	64.50	0	212	0.00%
2022/08/12	3	59.90	19	61.69	62.70	-16	207	-7.69%
2022/08/11	36	61.20	17	61.59	60.70	19	197	9.67%
2022/08/10	0	0.00	2	65.31	65.60	-2	178	-1.13%
2022/08/09	1	64.59	4	64.25	64.20	-3	180	-1.65%
2022/08/08	0	0.00	4	63.70	63.90	-4	193	-2.07%
2022/08/05	5	64.42	3	64.47	64.00	2	201	0.99%
2022/08/04	8	62.81	11	63.30	63.40	-3	222	-1.34%
2022/08/03	5	64.14	3	64.00	63.90	2	221	0.91%
2022/08/02	3	65.40	0	0.00	65.40	3	221	1.36%
2022/08/01	0	0.00	1	67.80	67.60	-1	221	-0.45%
2022/07/29	1	65.40	2	65.80	65.90	-1	221	-0.45%
2022/07/28	2	65.65	3	65.20	65.10	-1	222	-0.45%
2022/07/27	2	66.20	1	66.50	66.10	1	223	0.45%
2022/07/26	3.3	65.33	7	65.79	66.70	-3.7	226	-1.63%
2022/07/25	5	67.92	3	66.80	66.80	2	226	0.88%
2022/07/22	4	70.35	4	69.18	69.10	0	226	0.00%
2022/07/21	4	69.88	3	69.70	69.70	1	233	0.43%
2022/07/20	3	68.80	3.2	68.61	68.60	-0.2	232	-0.09%
2022/07/19	3	67.70	3	67.57	67.60	0	238	0.00%
2022/07/18	3	67.47	4.1	67.70	67.50	-1.1	240	-0.45%
2022/07/15	5	67.08	5	67.18	66.90	0	244	0.00%
2022/07/14	4	65.38	2	66.70	66.30	2	248	0.79%
2022/07/13	4	64.90	8	65.20	64.80	-4	250	-1.60%
2022/07/12	3	63.77	3	63.80	62.70	0	250	0.00%
2022/07/11	2	67.25	2	66.45	66.20	0	250	0.00%
2022/07/08	5	66.98	5	67.84	67.50	0	252	0.00%
2022/07/07	1	64.20	4	65.95	66.40	-3	251	-1.19%
2022/07/06	2	64.75	2.2	64.04	63.70	-0.2	255	-0.07%
2022/07/05	10.3	65.50	7	66.06	65.10	3.3	258	1.28%
2022/07/04	5	63.40	7	63.60	64.20	-2	257	-0.78%
2022/07/01	20	64.55	11	64.35	62.40	9	260	3.47%
2022/06/30	2	66.95	2	67.00	66.80	0	256	0.00%
2022/06/29	1	69.61	1	70.50	70.30	0	252	0.01%
2022/06/28	1	71.00	3	70.87	70.70	-2	254	-0.79%
2022/06/27	3	71.60	1	72.33	72.50	2	261	0.75%
2022/06/24	6	69.72	4	70.50	69.80	2	260	0.77%
2022/06/23	7.3	68.99	6	69.20	68.80	1.3	261	0.49%
2022/06/22	4	69.55	0	0.00	68.90	4	260	1.54%
2022/06/21	2.5	69.66	2	69.80	71.70	0.5	261	0.18%
2022/06/20	9	69.87	2	69.80	68.80	7	261	2.68%
2022/06/17	6	71.79	3	71.93	72.00	3	256	1.18%
2022/06/16	2	74.70	1	78.00	75.00	1	251	0.40%
2022/06/15	2.1	76.32	3	76.50	76.80	-0.9	251	-0.35%
2022/06/14	1	74.90	0	0.00	76.70	1	253	0.39%
2022/06/13	0	77.30	1	77.70	76.30	-1	252	-0.40%
2022/06/10	1	80.00	0	0.00	79.40	1	252	0.40%
2022/06/09	1.1	81.40	0	0.00	81.20	1.1	249	0.42%
2022/06/08	4	81.73	1	81.80	81.10	3	253	1.18%
2022/06/07	10	81.94	1	82.00	81.40	9	255	3.52%
2022/06/06	1	81.90	0	0.00	81.70	1	257	0.39%
2022/06/02	0	83.90	0	0.00	83.00	0	265	0.00%
2022/06/01	0	0.00	3.1	84.91	84.80	-3.1	270	-1.15%
2022/05/30	0	0.00	2	83.10	83.00	-2	271	-0.74%
2022/05/27	3	80.93	4	81.30	80.50	-1	272	-0.37%
2022/05/26	1	80.40	1.1	80.81	80.50	-0.1	273	-0.03%
2022/05/25	1	81.00	4	81.20	81.60	-3	279	-1.08%
2022/05/24	4	81.13	3	80.43	80.50	1	284	0.35%
2022/05/23	2	82.65	2	82.65	82.80	0	283	0.00%
2022/05/20	4	83.65	0	0.00	83.30	4	286	1.40%
2022/05/19	0	0.00	3	83.73	84.80	-3	287	-1.04%
2022/05/18	3	84.73	3	84.87	84.00	0	302	0.00%
2022/05/17	10	82.87	9	83.24	83.90	1	303	0.33%
2022/05/16	14	82.80	37	82.42	82.30	-23	302	-7.61%
2022/05/13	10	75.68	10	76.57	77.90	0	291	0.00%
2022/05/12	13	78.24	2	78.30	76.40	11	287	3.84%
2022/05/11	1	84.60	0	0.00	84.80	1	272	0.37%
2022/05/10	23	83.59	5	84.46	86.50	18	273	6.59%
2022/05/09	1	84.60	2	83.85	83.20	-1	273	-0.37%
2022/05/05	1	89.00	1	89.90	89.30	0	276	0.00%
2022/05/04	1	88.20	1.1	88.30	88.10	-0.1	279	-0.04%
2022/05/03	1	84.90	1.4	85.63	86.70	-0.4	282	-0.14%
2022/04/29	0	0.00	3	86.50	85.70	-3	287	-1.04%
2022/04/28	1	85.00	0	0.00	84.90	1	294	0.34%
2022/04/27	2	82.86	1	83.60	84.10	1	299	0.33%
2022/04/26	0	88.20	0	0.00	87.70	0	296	0.00%
2022/04/25	4.1	88.69	3	88.10	88.00	1.1	299	0.35%
2022/04/22	2	93.50	0	0.00	93.50	2	295	0.68%
2022/04/21	0	0.00	1	95.00	95.00	-1	301	-0.33%
2022/04/20	0	98.27	0	0.00	98.40	0	303	0.00%
2022/04/19	0	98.68	0	0.00	97.90	0	303	0.00%
2022/04/18	1	97.30	0	0.00	97.40	1	309	0.32%
2022/04/14	1	99.00	20	99.50	99.00	-19	347	-5.47%
2022/04/13	0	99.20	1	99.70	99.70	-1	352	-0.28%
2022/04/12	8	97.85	81	97.99	97.00	-73	363	-20.11%
2022/04/11	1	98.60	0	0.00	98.50	1	374	0.27%
2022/04/08	0	99.33	0	0.00	99.80	0	377	0.01%
2022/04/07	4	99.35	6	99.00	99.00	-2	379	-0.52%
2022/04/06	17	102.00	0	0.00	101.50	17	384	4.43%
2022/04/01	6	105.00	0	105.00	103.50	6	387	1.55%
2022/03/31	0	0.00	17	105.35	104.00	-17	390	-4.35%
2022/03/30	0	107.00	0	0.00	105.50	0	397	0.00%
2022/03/29	0	104.00	5	103.00	103.00	-5	410	-1.22%
2022/03/28	8	103.00	0	0.00	103.00	8	414	1.93%
2022/03/25	1	104.50	3	104.50	104.50	-2	418	-0.48%
2022/03/24	50	104.26	0	0.00	104.00	50	421	11.87%
2022/03/23	2	104.00	3.1	105.48	104.00	-1.1	426	-0.26%
2022/03/22	0	105.00	0	0.00	105.50	0	434	0.00%
2022/03/21	0	105.50	3	105.00	105.50	-3	443	-0.67%
2022/03/18	1	102.50	0	0.00	102.50	1	459	0.22%
2022/03/16	3	99.00	0	0.00	99.00	3	516	0.58%
2022/03/15	0.1	101.00	0	0.00	99.30	0.1	708	0.01%
2022/03/14	0	0.00	6	101.58	102.00	-6	874	-0.69%
2022/03/11	1	102.50	0	0.00	102.00	1	894	0.11%
2022/03/10	2	102.25	6	102.00	102.00	-4	950	-0.42%
2022/03/09	1	98.70	0	0.00	99.90	1	966	0.10%
2022/03/08	8	99.04	9	99.50	98.00	-1	976	-0.10%
2022/03/07	3	101.83	11	101.50	101.50	-8	975	-0.82%
2022/03/04	2	105.52	0	0.00	105.50	2	983	0.21%
2022/03/02	0	0.00	4	106.00	106.00	-4	1,087	-0.37%
2022/03/01	1	106.00	2	106.00	106.00	-1	1,124	-0.09%
2022/02/24	0	105.50	1	104.50	105.00	-1	1,169	-0.09%
2022/02/22	1	107.50	0	0.00	107.50	1	1,188	0.08%
2022/02/18	1	112.00	0	0.00	112.00	1	1,235	0.08%
2022/02/17	0	109.00	0	0.00	108.50	0	1,223	0.00%
2022/02/16	1	110.00	0	0.00	109.50	1	1,240	0.08%
2022/02/11	1	110.50	0	0.00	109.50	1	1,274	0.08%
2022/02/10	0	0.00	1	109.00	108.50	-1	1,271	-0.08%
2022/02/09	2	110.50	1	110.50	110.00	1	1,275	0.08%
2022/02/08	1	109.50	0	0.00	109.00	1	1,275	0.08%
2022/02/07	0	104.99	1	104.00	106.00	-1	1,276	-0.08%
2022/01/26	1.1	104.14	4	104.75	104.50	-2.9	1,286	-0.23%
2022/01/25	1.1	106.93	1	105.50	105.00	0.1	1,319	0.00%
2022/01/24	3.1	104.03	5.1	105.19	107.00	-2.1	1,343	-0.15%
2022/01/21	0.2	110.33	1	110.00	109.00	-0.9	1,339	-0.06%
2022/01/20	0.1	111.00	1	113.00	111.50	-0.9	1,338	-0.07%
2022/01/19	0.1	113.50	0	0.00	112.00	0.1	1,333	0.01%
2022/01/18	0	0.00	1	115.00	115.00	-1	1,341	-0.07%
2022/01/14	1	113.50	0	0.00	112.50	1	1,345	0.07%
2022/01/13	1.1	115.59	0	0.00	114.50	1.1	1,349	0.08%
2022/01/12	0.1	116.55	2	116.50	116.50	-1.9	1,355	-0.14%
2022/01/11	1.3	116.69	6	116.67	116.50	-4.7	1,365	-0.34%
2022/01/10	0.1	117.50	0	0.00	120.00	0.1	1,359	0.01%
2022/01/07	3.6	117.90	11	120.50	118.00	-7.4	1,356	-0.55%
2022/01/06	1	123.50	2	123.50	123.50	-1	1,329	-0.08%
2022/01/05	0	0.00	10	123.85	123.50	-10	1,329	-0.75%
2022/01/04	9	128.78	1	127.00	126.00	8	1,323	0.60%
2021/12/30	2	125.00	0	0.00	125.00	2	1,312	0.15%
2021/12/29	0	0.00	1	125.00	125.00	-1	1,315	-0.08%
2021/12/28	2	124.25	11	124.09	124.00	-9	1,315	-0.68%
2021/12/27	0	0.00	5	125.00	125.00	-5	1,320	-0.38%
2021/12/24	0	0.00	13	126.88	126.00	-13	1,330	-0.98%
2021/12/23	23	128.02	0.4	127.50	129.00	22.6	1,331	1.70%
2021/12/22	0	0.00	12	124.50	124.00	-12	1,341	-0.89%
2021/12/17	1	123.50	4.1	124.55	123.50	-3.1	1,343	-0.23%
2021/12/16	2	126.00	2	128.00	125.50	0	1,346	0.00%
2021/12/15	2	126.00	1	125.50	126.00	1	1,346	0.07%
2021/12/14	0.5	125.00	8	124.81	123.00	-7.5	1,348	-0.56%
2021/12/13	3.3	127.98	8	127.81	128.00	-4.7	1,339	-0.35%
2021/12/10	0	0.00	11	131.27	130.50	-11	1,327	-0.83%
2021/12/09	67.6	141.38	52	139.76	134.50	15.6	1,302	1.20%
2021/12/08	171	140.00	157	140.15	140.50	14	1,113	1.25%	大買/大賣/
2021/12/07	302	128.56	11	127.45	128.00	291	956	30.42%	大買/鉅額交易
2021/12/06	21	130.00	17	126.12	128.00	4	944	0.42%
2021/12/03	20	124.45	2	123.01	125.00	18	900	2.00%
2021/12/02	15	122.33	5	123.00	121.50	10	900	1.11%
2021/12/01	0	120.50	0	0.00	121.00	0	909	0.00%
2021/11/30	2	120.50	0	0.00	120.50	2	920	0.22%
2021/11/29	4.1	117.27	16	117.75	118.00	-11.9	924	-1.29%
2021/11/26	30	126.20	41	126.57	122.50	-11	922	-1.19%
2021/11/25	29	124.90	26	123.19	122.50	3	857	0.35%
2021/11/24	9	123.44	3	123.33	123.00	6	843	0.71%
2021/11/23	8	119.81	17	118.21	117.00	-9	842	-1.07%
2021/11/22	2	119.00	1	118.50	119.00	1	928	0.11%
2021/11/19	0	120.00	1	118.00	118.00	-1	976	-0.10%
2021/11/18	36	120.88	0	0.00	120.50	36	980	3.67%
2021/11/17	1	116.50	3.2	117.13	116.50	-2.2	962	-0.23%
2021/11/16	3	117.00	0	0.00	116.00	3	976	0.31%
2021/11/15	0	0.00	2	117.00	117.00	-2	1,005	-0.20%
2021/11/12	1	113.54	3	114.83	114.50	-2	1,041	-0.19%
2021/11/11	1	115.00	4	116.75	115.00	-3	1,052	-0.28%
2021/11/09	0	0.00	3	119.83	120.00	-3	1,081	-0.28%
2021/11/08	3	117.67	44	118.15	118.50	-41	1,099	-3.73%
2021/11/05	1	119.00	1	119.00	120.00	0	1,122	0.00%
2021/11/04	0	0.00	1	120.00	120.00	-1	1,139	-0.09%
2021/11/03	7	119.36	6	120.92	120.50	1	1,159	0.09%
2021/11/02	4	124.24	11	120.59	119.50	-7	1,167	-0.60%
2021/11/01	32	129.05	18	129.31	129.00	14	1,146	1.22%
2021/10/29	1	124.50	6	124.83	123.50	-5	1,135	-0.44%
2021/10/28	8	124.38	11	123.14	123.00	-3	1,143	-0.26%
2021/10/27	1	124.50	3	123.00	124.00	-2	1,165	-0.17%
2021/10/26	10	126.30	14	124.75	121.50	-4	1,205	-0.33%
2021/10/22	2	122.50	1	124.00	123.50	1	1,296	0.08%
2021/10/21	15	123.73	9	123.78	121.00	6	1,433	0.42%
2021/10/20	5	122.50	4	122.63	123.50	1	1,475	0.07%
2021/10/19	12	122.08	10	123.35	123.50	2	1,525	0.13%
2021/10/14	2	115.25	2	118.50	116.00	0	1,807	0.00%
2021/10/13	2	116.47	7	114.07	113.00	-5	1,846	-0.27%
2021/10/12	0	0.00	1	116.50	117.00	-1	1,900	-0.05%
2021/10/07	7	119.79	7	120.64	120.50	0	2,097	0.00%
2021/10/06	11	118.50	11	117.23	115.50	0	2,261	0.00%
2021/10/05	11	118.05	10	118.40	119.50	1	2,414	0.04%
2021/10/04	3	115.83	4	116.25	115.00	-1	2,519	-0.04%
2021/10/01	13	117.19	13	116.81	116.00	0	2,570	0.00%
2021/09/30	4	120.13	6	121.25	120.50	-2	2,711	-0.07%
2021/09/29	17	118.38	9	117.94	117.00	8	2,921	0.27%
2021/09/28	1	127.49	1	126.00	126.00	0	2,974	0.00%
2021/09/27	1	130.00	9	130.00	129.00	-8	3,093	-0.26%
2021/09/24	1	131.00	0	0.00	131.50	1	3,133	0.03%
2021/09/23	7	132.93	7	131.79	130.00	0	3,153	0.00%
2021/09/22	0.1	128.11	0	0.00	129.50	0.1	3,237	0.00%
2021/09/17	0	0.00	2	132.25	132.00	-2	3,253	-0.06%
2021/09/16	11	130.59	11	129.55	128.50	0	3,295	0.00%
2021/09/15	3	125.51	53.1	125.43	128.50	-50	3,329	-1.50%
2021/09/14	1	130.50	0	0.00	129.00	1	3,415	0.03%
2021/09/13	0	130.00	0	0.00	130.00	0	3,456	0.00%
2021/09/10	6	130.75	8	130.63	130.50	-2	3,519	-0.06%
2021/09/09	12	132.21	10.1	131.75	132.00	1.9	3,624	0.05%
2021/09/08	6.1	129.82	17	128.00	128.50	-10.9	3,658	-0.30%
2021/09/07	12	131.33	10	130.85	131.50	2	3,655	0.05%
2021/09/06	7	134.07	17	134.18	131.50	-10	3,651	-0.27%
2021/09/03	11	141.59	15	139.57	139.00	-4	3,686	-0.11%
2021/09/02	6	139.50	17	140.03	138.00	-11	3,696	-0.30%
2021/09/01	25	140.94	14	140.68	140.50	11	3,710	0.30%
2021/08/31	3	134.33	10	135.80	136.00	-7	3,693	-0.19%
2021/08/30	11	137.09	10	137.85	136.50	1	3,715	0.03%
2021/08/27	10	141.80	20	143.43	140.00	-10	3,738	-0.27%
2021/08/26	17	145.88	77	149.69	142.50	-60	3,708	-1.62%
2021/08/25	125	146.26	33	143.90	149.50	92	3,614	2.54%	大買/
2021/08/24	14	139.50	19	138.13	136.00	-5	3,565	-0.14%
2021/08/23	15	136.73	18	137.86	138.00	-3	3,551	-0.08%
2021/08/20	24	134.54	24	134.54	134.00	0	3,536	0.00%
2021/08/19	21	135.93	33.1	136.13	136.00	-12.1	3,516	-0.34%
2021/08/18	50	132.13	34	133.82	138.50	16	3,489	0.46%
2021/08/17	19.1	129.58	30	128.25	126.00	-10.9	3,449	-0.32%
2021/08/16	10	131.45	17	132.74	135.00	-7	3,432	-0.20%
2021/08/13	9	141.16	37	140.66	136.00	-28	3,402	-0.82%
2021/08/12	30	145.00	31	144.27	145.00	-1	3,388	-0.03%
2021/08/11	9	143.22	21	142.83	139.50	-12	3,376	-0.35%
2021/08/10	15	146.93	12	145.58	147.00	3	3,362	0.09%
2021/08/09	7	149.93	5	149.20	145.50	2	3,371	0.06%
2021/08/06	4	149.25	16	149.09	148.00	-12	3,372	-0.36%
2021/08/05	19	152.84	10	151.95	152.00	9	3,371	0.27%
2021/08/04	2	149.00	10	150.00	149.00	-8	3,404	-0.24%
2021/08/03	0	0.00	1	151.00	153.00	-1	3,439	-0.03%
2021/08/02	16	150.97	6	150.92	151.50	10	3,440	0.29%
2021/07/30	9	150.83	112.5	151.72	147.00	-103.5	3,436	-3.01%	大賣/鉅額交易
2021/07/29	19	155.58	13	153.58	155.00	6	3,424	0.18%
2021/07/28	39	154.78	53	153.85	152.00	-14	3,414	-0.41%
2021/07/27	67	167.01	340.5	167.30	163.00	-273.5	3,370	-8.11%	大賣/鉅額交易
2021/07/26	39.3	161.70	61	159.65	162.50	-21.8	3,266	-0.67%
2021/07/23	45.3	159.83	57	160.66	157.00	-11.8	3,224	-0.36%
2021/07/22	65	167.74	64	166.75	163.00	1	3,170	0.03%
2021/07/21	63	159.37	42	160.48	160.50	21	3,028	0.69%
2021/07/20	14	154.61	33.1	154.86	152.00	-19.1	3,028	-0.63%
2021/07/19	61	157.20	21	157.14	156.00	40	3,025	1.32%
2021/07/16	26.4	155.72	182	154.49	156.00	-155.6	3,009	-5.17%	大賣/鉅額交易
2021/07/15	342.1	159.55	52	159.40	159.00	290.1	2,965	9.78%	大買/鉅額交易
2021/07/14	48.2	159.11	32	159.73	152.50	16.2	2,912	0.55%
2021/07/13	43.4	178.34	151	171.89	166.50	-107.7	2,817	-3.82%	大賣/鉅額交易
2021/07/12	241	182.87	492	184.18	185.00	-251	2,659	-9.44%	大買/大賣/鉅額交易
2021/07/09	67	169.87	61.1	170.11	168.50	5.9	2,514	0.23%
2021/07/08	27	167.35	107	167.58	167.00	-80	2,435	-3.28%	大賣/
2021/07/07	136	167.78	114	166.81	168.00	22	2,422	0.91%	大買/大賣/
2021/07/06	156.1	162.46	161	158.62	164.50	-4.9	2,286	-0.22%	大買/大賣/
2021/07/05	144	154.15	56	151.10	155.00	88	2,095	4.20%	大買/
2021/07/02	152	139.89	113	140.28	141.00	39	2,048	1.90%	大買/大賣/
2021/07/01	23	131.83	43	131.56	128.50	-20	1,957	-1.02%
2021/06/30	19	134.97	39	134.91	134.00	-20	1,952	-1.02%
2021/06/29	77	138.18	51	136.96	134.50	26	1,970	1.32%
2021/06/28	18	133.83	20	134.98	133.00	-2	1,913	-0.10%
2021/06/25	54	136.97	36	135.39	133.50	18	1,908	0.94%
2021/06/24	219	136.44	29	136.60	136.00	190	1,888	10.06%	大買/鉅額交易
2021/06/23	46	136.42	45	137.76	139.00	1	1,890	0.05%
2021/06/22	45	132.13	67	131.69	131.50	-22	1,822	-1.21%
2021/06/21	32	133.16	87	131.93	132.00	-55	1,805	-3.05%
2021/06/18	106	130.80	50	130.39	134.50	56	1,764	3.17%	大買/
2021/06/17	23	123.15	15.5	123.74	124.00	7.5	1,701	0.44%
2021/06/16	0	0.00	6	118.25	118.50	-6	1,716	-0.35%
2021/06/15	0.2	119.50	31	120.00	120.00	-30.8	1,750	-1.76%
2021/06/11	33.1	122.20	17	120.85	120.00	16.1	1,806	0.89%
2021/06/10	17	124.85	8	124.31	125.00	9	1,906	0.47%
2021/06/09	30	124.00	13.1	124.58	125.00	17	1,907	0.89%
2021/06/08	5	121.30	7	121.29	121.00	-2	1,926	-0.10%
2021/06/07	19	121.16	18	121.47	121.00	1	2,010	0.05%
2021/06/04	32.2	121.11	30	121.18	125.00	2.2	2,058	0.11%
2021/06/03	3.1	113.64	10	114.25	114.00	-7	2,031	-0.34%
2021/06/02	8	114.31	12	112.50	112.50	-4	2,057	-0.19%
2021/06/01	50	114.73	3.3	114.81	115.00	46.8	2,075	2.25%
2021/05/31	9	113.17	12	113.42	114.00	-3	2,084	-0.14%
2021/05/28	14.3	111.82	11	111.91	111.00	3.3	2,109	0.15%
2021/05/27	11.1	109.23	21	108.67	109.00	-10	2,124	-0.47%
2021/05/26	6.1	107.52	7	108.36	107.50	-0.9	2,147	-0.04%
2021/05/25	78	111.28	17.4	111.04	110.00	60.7	2,165	2.80%
2021/05/24	16	107.50	2	106.75	107.50	14	2,214	0.63%
2021/05/21	16.1	106.00	18	105.75	106.00	-1.9	2,249	-0.08%
2021/05/20	7.1	103.07	8	102.56	102.00	-0.9	2,340	-0.04%
2021/05/19	6.1	103.93	14	103.79	104.50	-7.9	2,382	-0.33%
2021/05/18	15.4	104.56	14	105.64	106.50	1.4	2,498	0.05%
2021/05/17	19	99.09	58	100.66	100.00	-39	2,526	-1.54%
2021/05/14	76.1	104.97	25	104.54	102.50	51.1	2,551	2.00%
2021/05/13	49.1	104.02	19	103.81	105.00	30.1	2,535	1.19%
2021/05/12	31	102.88	44	103.13	104.00	-13	2,522	-0.52%
2021/05/11	47	109.79	85	111.50	109.50	-38	2,480	-1.53%
2021/05/10	5.1	122.82	13	121.92	121.00	-7.9	2,436	-0.32%
2021/05/07	33	121.98	24	121.71	125.00	9	2,438	0.37%
2021/05/06	23	119.09	135	118.19	118.00	-112	2,429	-4.61%	大賣/鉅額交易
2021/05/05	6.3	114.14	18	112.94	112.00	-11.7	2,404	-0.49%
2021/05/04	23.3	114.94	65	115.45	116.00	-41.7	2,413	-1.73%
2021/05/03	18	123.31	163	121.46	121.00	-145	2,402	-6.04%	大賣/鉅額交易
2021/04/29	3	130.17	5	128.50	128.00	-2	2,395	-0.08%
2021/04/28	3	127.67	7	128.00	128.00	-4	2,408	-0.17%
2021/04/27	5	129.20	65	128.54	128.00	-60	2,451	-2.45%
2021/04/26	53.3	135.02	103	131.68	128.50	-49.7	2,463	-2.02%	大賣/
2021/04/23	47	132.24	26	131.13	132.50	21	2,415	0.87%
2021/04/22	19	131.58	36	127.81	127.00	-17	2,443	-0.70%
2021/04/21	11	131.23	29	131.78	132.00	-18	2,504	-0.72%
2021/04/20	21	130.71	16	129.78	133.00	5	2,574	0.19%
2021/04/19	39.5	132.98	18	129.81	128.00	21.5	2,588	0.83%
2021/04/16	19.5	130.72	4	131.13	130.50	15.5	2,611	0.59%
2021/04/15	12.8	129.26	4	129.25	129.50	8.8	2,609	0.34%
2021/04/14	16	127.06	31	126.95	130.00	-15	2,622	-0.57%
2021/04/13	34	131.34	44	131.77	128.50	-10	2,601	-0.38%
2021/04/12	21.2	127.10	13	127.35	126.50	8.2	2,565	0.32%
2021/04/09	12	127.33	10	128.30	126.00	2	2,558	0.08%
2021/04/08	18	131.97	49	131.80	130.50	-31	2,540	-1.22%
2021/04/07	43	135.53	54	134.46	134.50	-11	2,512	-0.44%
2021/04/06	24	134.67	10.4	134.90	133.00	13.6	2,487	0.55%
2021/04/01	21	133.71	62	133.58	134.50	-41	2,454	-1.67%
2021/03/31	52	131.91	13	130.58	131.50	39	2,422	1.61%
2021/03/30	28	128.50	3	129.33	128.50	25	2,391	1.05%
2021/03/29	5	129.40	68	127.50	129.00	-63	2,378	-2.65%
2021/03/26	78	126.83	14.3	126.20	128.00	63.8	2,355	2.71%
2021/03/25	8.2	122.86	5	122.70	122.00	3.2	2,322	0.14%
2021/03/24	17.1	124.74	5	125.00	124.00	12.1	2,309	0.52%
2021/03/23	3	128.33	2.1	127.02	127.50	0.9	2,286	0.04%
2021/03/22	13	129.54	1	129.50	126.50	12	2,273	0.53%
2021/03/19	19	129.71	65	128.57	129.50	-46	2,255	-2.04%
2021/03/18	14	136.25	6	136.75	134.50	8	2,253	0.35%
2021/03/17	10.1	134.87	61	135.51	132.50	-50.9	2,266	-2.25%
2021/03/16	75	137.27	47	136.43	138.00	28	2,239	1.25%
2021/03/15	23	129.78	19	128.08	128.50	4	2,108	0.19%
2021/03/12	24	128.98	22	128.91	128.50	2	2,112	0.09%
2021/03/11	158	129.27	35	129.70	130.00	123	2,153	5.71%	大買/鉅額交易
2021/03/10	207	124.56	45	125.88	126.50	162	2,071	7.82%	大買/鉅額交易
2021/03/09	45	119.11	21	116.64	118.50	24	2,001	1.20%
2021/03/08	23	122.85	35	121.81	119.00	-12	1,988	-0.60%
2021/03/05	37	122.27	14	118.00	120.50	23	1,970	1.17%
2021/03/04	12	120.75	1	121.00	119.00	11	1,985	0.55%
2021/03/03	20	119.55	6	118.75	120.00	14	1,985	0.71%
2021/03/02	16	122.84	30	124.37	120.50	-14	1,956	-0.72%
2021/02/26	45	125.16	19	124.74	123.50	26	1,942	1.34%
2021/02/25	72	126.51	17.1	126.44	124.00	54.9	1,925	2.85%
2021/02/24	162	127.13	33	125.77	124.00	129	1,903	6.78%	大買/鉅額交易
2021/02/23	78	134.67	35.4	133.56	132.50	42.6	1,844	2.31%
2021/02/22	57	136.56	29	135.90	133.50	28	1,808	1.55%
2021/02/19	32.1	124.51	103	124.09	128.50	-70.9	1,714	-4.14%	大賣/
2021/02/18	63	123.78	34	122.94	124.00	29	1,669	1.74%
2021/02/17	25	115.88	16.5	117.30	118.00	8.5	1,550	0.55%
2021/02/05	19	103.18	20	104.02	107.50	-1	1,520	-0.07%
2021/02/04	14	98.29	15	98.89	97.80	-1	1,518	-0.07%
2021/02/03	8	99.35	3	100.43	99.00	5	1,517	0.33%
2021/02/02	11	99.33	19	98.79	98.50	-8	1,524	-0.52%
2021/02/01	11	97.54	10	98.15	98.50	1	1,530	0.07%
2021/01/29	11	101.27	6	100.82	99.40	5	1,547	0.32%
2021/01/28	28	102.77	9	102.28	101.50	19	1,548	1.23%
2021/01/27	3	105.00	6	104.33	105.00	-3	1,545	-0.19%
2021/01/26	13	107.96	5	105.60	104.50	8	1,551	0.52%
2021/01/25	12	104.83	33	104.21	107.50	-21	1,538	-1.37%
2021/01/22	43	104.71	12	105.13	106.00	31	1,529	2.03%
2021/01/21	12	101.49	29	101.32	99.50	-17	1,511	-1.12%
2021/01/20	20	102.48	13	104.42	102.00	7	1,509	0.46%
2021/01/19	5	109.80	14	109.50	108.50	-9	1,477	-0.61%
2021/01/18	35	107.17	25.1	107.60	109.50	9.9	1,474	0.67%
2021/01/15	21	111.76	28	109.38	107.00	-7	1,469	-0.48%
2021/01/14	32	116.56	34	116.13	114.00	-2	1,514	-0.13%
2021/01/13	56	108.27	16	109.78	113.00	40	1,439	2.78%
2021/01/12	9.1	102.41	26	102.60	103.00	-16.9	1,371	-1.23%
2021/01/11	43	100.43	12	99.91	101.50	31	1,357	2.28%
2021/01/08	7	97.16	0	0.00	96.60	7	1,362	0.51%
2021/01/07	10	97.60	10	98.76	97.60	0	1,391	0.00%
2021/01/06	17	96.45	17	95.98	95.50	0	1,456	0.00%
2021/01/05	7	97.17	6	97.25	97.10	1	1,549	0.06%
2021/01/04	9	96.87	8	97.39	97.10	1	1,607	0.06%
2020/12/31	5	95.74	0	0.00	95.50	5	1,604	0.31%
2020/12/30	4	94.45	3	94.73	94.70	1	1,612	0.06%
2020/12/29	2	93.70	6	95.25	94.00	-4	1,615	-0.25%
2020/12/28	5	93.10	0	0.00	93.40	5	1,617	0.31%
2020/12/25	1	91.40	7	93.63	93.50	-6	1,615	-0.37%
2020/12/24	11	91.95	5	92.80	91.30	6	1,609	0.37%
2020/12/23	6	91.35	5	91.70	91.40	1	1,614	0.06%
2020/12/22	2	91.05	0	0.00	89.90	2	1,614	0.12%
2020/12/18	3	92.97	11	91.98	91.00	-8	1,638	-0.49%
2020/12/17	4	93.33	4	93.53	93.10	0	1,635	0.00%
2020/12/16	5	94.82	17	94.56	95.00	-12	1,646	-0.73%
2020/12/15	11	95.01	0	0.00	92.30	11	1,671	0.66%
2020/12/14	9	99.93	5	100.22	98.00	4	1,678	0.24%
2020/12/11	10	101.74	5	102.00	104.50	5	1,626	0.31%
2020/12/10	8	97.49	8	99.06	98.40	0	1,569	0.00%
2020/12/09	22	97.61	0	0.00	98.20	22	1,532	1.44%
2020/12/08	3	95.07	4	97.38	96.10	-1	1,511	-0.07%
2020/12/07	86	97.00	16	94.79	96.60	70	1,479	4.73%
2020/12/04	1	88.40	0	0.00	89.90	1	1,392	0.07%
2020/12/03	6	89.55	0	0.00	88.80	6	1,389	0.43%
2020/12/02	4	90.90	2	90.50	90.50	2	1,377	0.15%
2020/12/01	6	91.78	5	91.34	90.80	1	1,375	0.07%
2020/11/30	3	93.13	2	93.85	92.80	1	1,365	0.07%
2020/11/27	2	91.25	2	91.90	92.00	0	1,341	0.00%
2020/11/23	1	88.40	0	0.00	88.40	1	1,316	0.08%
2020/11/18	0	89.50	0	0.00	88.80	0	1,320	0.00%
2020/11/13	0	0.00	17	89.09	90.90	-17	1,389	-1.22%
2020/11/12	8	90.71	9	89.72	89.00	-1	1,446	-0.07%
2020/11/11	8	94.69	7	95.00	94.80	1	1,411	0.07%
2020/11/10	5	94.38	6	94.68	94.50	-1	1,435	-0.07%
2020/11/09	6	93.62	11	94.60	94.40	-5	1,427	-0.35%
2020/11/06	14	94.61	18	93.56	92.70	-4	1,419	-0.28%
2020/11/05	8	94.88	9	96.13	96.60	-1	1,397	-0.07%
2020/11/04	8	93.41	8	93.04	93.00	0	1,383	0.00%
2020/11/03	10	92.98	10	93.26	92.60	0	1,373	0.00%
2020/11/02	9	91.97	9	92.37	92.10	0	1,364	0.00%
2020/10/30	11	94.30	10	93.34	92.10	1	1,359	0.07%
2020/10/29	16	93.99	14	94.32	94.60	2	1,346	0.15%
2020/10/28	7	96.60	9	94.82	94.40	-2	1,335	-0.15%
2020/10/27	10	97.09	8	96.90	96.60	2	1,314	0.15%
2020/10/26	8	97.98	10	97.71	97.10	-2	1,301	-0.15%
2020/10/23	5	98.76	5	98.20	97.50	0	1,280	0.00%
2020/10/22	20	98.72	21	99.80	100.50	-1	1,243	-0.08%
2020/10/21	11	94.93	6	94.80	94.80	5	1,138	0.44%
2020/10/20	9	94.03	9	95.34	95.50	0	1,135	0.00%
2020/10/19	10	93.20	14	93.44	93.50	-4	1,127	-0.35%
2020/10/16	13	96.45	13	94.84	93.50	0	1,110	0.00%
2020/10/15	17	97.24	13	96.88	96.60	4	1,073	0.37%
2020/10/14	17	97.04	28	97.34	96.50	-11	1,043	-1.05%
2020/10/13	37	92.49	43	92.86	94.50	-6	963	-0.62%
2020/10/12	37	86.33	32	87.27	88.00	5	868	0.58%
2020/10/08	9	82.32	9	82.50	82.70	0	820	0.00%
2020/10/07	9	82.71	9	81.30	81.60	0	852	0.00%
2020/10/06	16	82.20	14	82.01	82.30	2	951	0.21%
2020/10/05	5	80.92	5	81.20	81.20	0	958	0.00%
2020/09/30	4	80.50	3	80.53	80.60	1	949	0.11%
2020/09/29	6	80.30	5	79.66	79.60	1	961	0.10%
2020/09/28	6	78.65	5	79.76	80.10	1	964	0.10%
2020/09/25	12	77.37	12	75.98	76.30	0	958	0.00%
2020/09/24	6	77.67	6	78.38	78.00	0	952	0.00%
2020/09/23	8	81.79	8	79.93	79.00	0	942	0.00%
2020/09/22	5	79.96	5	81.52	81.60	0	911	0.00%
2020/09/21	7	80.80	56	80.59	80.80	-49	897	-5.46%
2020/09/18	19	82.24	69	81.37	81.80	-50	874	-5.72%
2020/09/17	16	78.49	30	79.76	79.90	-14	837	-1.67%
2020/09/16	2	76.75	2	76.50	76.40	0	796	0.00%
2020/09/15	3	76.77	4	76.33	76.20	-1	796	-0.13%
2020/09/11	1	73.50	2	73.30	73.30	-1	793	-0.13%
2020/09/10	0	0.00	3	73.90	73.90	-3	793	-0.38%
2020/09/08	4	74.38	4	74.13	74.00	0	821	0.00%
2020/09/07	2	76.45	2	75.00	75.00	0	820	0.00%
2020/09/04	5	75.72	5	76.06	76.00	0	819	0.00%
2020/09/03	5	77.86	6	77.35	77.10	-1	820	-0.12%
2020/09/02	10	77.47	6	77.73	77.50	4	831	0.48%
2020/09/01	2	76.60	0	0.00	76.60	2	832	0.24%
2020/08/31	1	76.10	6	76.00	76.00	-5	858	-0.58%
2020/08/28	3	76.50	3	76.20	76.20	0	888	0.00%
2020/08/27	8	76.69	2	75.80	75.80	6	886	0.68%
2020/08/26	0	0.00	6	76.67	76.20	-6	883	-0.68%
2020/08/25	6	76.50	6	76.00	75.90	0	881	0.00%
2020/08/24	5	76.02	5	75.46	75.50	0	881	0.00%
2020/08/21	8	76.21	8	76.50	76.50	0	877	0.00%
2020/08/20	22	76.66	13	75.28	75.30	9	878	1.02%
2020/08/19	11	81.46	7	81.29	80.50	4	848	0.47%
2020/08/18	23	80.70	62	80.29	82.00	-39	818	-4.77%
2020/08/17	9	77.63	8	77.86	77.70	1	765	0.13%
2020/08/14	150	77.97	16	77.73	78.70	134	754	17.76%	大買/鉅額交易
2020/08/13	2	74.30	2	74.50	74.20	0	723	0.00%
2020/08/12	2	73.35	2	73.80	73.60	0	720	0.00%
2020/08/11	5	73.36	5	73.62	73.80	0	722	0.00%
2020/08/10	3	73.47	3	73.40	73.40	0	724	0.00%
2020/08/07	1	73.80	1	73.90	74.00	0	723	0.00%
2020/08/06	1	74.00	1	73.90	73.80	0	725	0.00%
2020/08/05	12	74.96	12	75.33	75.10	0	726	0.00%
2020/08/04	1	73.10	1	73.10	73.10	0	729	0.00%
2020/08/03	1	73.50	1	73.70	73.30	0	735	0.00%
2020/07/31	2	74.00	2	74.20	74.20	0	738	0.00%
2020/07/30	1	72.80	4	74.03	74.80	-3	738	-0.41%
2020/07/29	1	73.00	2	73.55	73.30	-1	738	-0.14%
2020/07/28	4	74.90	4	74.63	73.00	0	739	0.00%
2020/07/27	6	75.77	9	74.61	74.60	-3	731	-0.41%
2020/07/24	106	76.92	6	75.90	75.80	100	723	13.83%	大買/
2020/07/23	5	78.78	5	78.50	78.50	0	713	0.00%
2020/07/22	8	79.29	8	78.20	78.20	0	704	0.00%
2020/07/21	10	78.92	7	77.97	77.80	3	715	0.42%
2020/07/20	5	75.34	5	76.50	77.30	0	708	0.00%
2020/07/17	6	77.33	8	76.65	76.30	-2	708	-0.28%
2020/07/16	10	78.14	8	79.08	78.90	2	708	0.28%
2020/07/15	8	79.03	9	78.28	77.80	-1	712	-0.14%
2020/07/14	12	77.56	16	77.53	77.60	-4	698	-0.57%
2020/07/13	28	81.02	18	81.17	81.00	10	665	1.50%
2020/07/07	3	65.67	3	64.90	65.00	0	547	0.00%
2020/07/06	9	67.20	7	67.50	67.50	2	537	0.37%
2020/07/03	8	65.90	8	66.80	66.50	0	536	0.00%
2020/07/01	6	66.00	6	65.65	65.60	0	535	0.00%
2020/06/30	2	65.20	2	65.60	65.60	0	535	0.00%
2020/06/24	2	65.25	2	65.50	65.30	0	535	0.00%
2020/06/23	2	64.60	2	65.20	65.20	0	539	0.00%
2020/06/22	1	65.40	1	65.10	65.10	0	541	0.00%
2020/06/16	2	66.70	2	66.80	66.80	0	542	0.00%
2020/06/15	10	67.72	15	66.97	66.80	-5	548	-0.91%
2020/06/12	8	65.24	8	65.70	66.10	0	531	0.00%
2020/06/10	6	65.45	8	65.16	65.10	-2	524	-0.38%
2020/06/05	8	66.70	9	66.38	66.30	-1	523	-0.19%
2020/06/04	12	66.97	12	67.82	67.30	0	508	0.00%
2020/06/03	11	64.62	18	65.41	65.70	-7	486	-1.44%
2020/06/02	2	63.60	0	0.00	63.50	2	459	0.44%
2020/05/29	0	0.00	1	62.90	62.80	-1	456	-0.22%
2020/05/28	2	63.55	3	63.00	63.00	-1	457	-0.22%
2020/05/27	1	64.20	0	0.00	64.20	1	453	0.22%
2020/05/26	2	63.85	0	0.00	64.10	2	451	0.44%
2020/05/22	2	63.10	0	0.00	62.70	2	436	0.46%
2020/05/21	0	0.00	2	64.50	64.00	-2	430	-0.46%
2020/05/20	4	61.10	0	0.00	61.90	4	414	0.96%
2020/05/18	3	60.50	3	60.30	60.30	0	414	0.00%
2020/05/15	5	60.92	5	61.00	61.00	0	414	0.00%
2020/05/14	11	61.50	3	61.60	61.60	8	409	1.96%
2020/05/12	5	62.48	5	62.56	62.50	0	409	0.00%
2020/05/11	2	63.45	2	63.50	63.50	0	407	0.00%
2020/05/08	7	62.81	7	63.00	63.10	0	400	0.00%
2020/05/07	6	61.85	9	61.84	61.90	-3	393	-0.76%
2020/05/06	3	60.90	13	60.88	61.00	-10	387	-2.58%
2020/05/05	10	60.30	0	0.00	60.40	10	383	2.61%
2020/04/23	3	60.80	0	0.00	60.90	3	378	0.79%
2020/04/20	0	0.00	3	65.10	65.10	-3	338	-0.89%
2020/04/17	6	63.72	6	63.80	63.80	0	329	0.00%
2020/04/15	0	0.00	1	63.80	63.90	-1	305	-0.33%
2020/04/14	0	0.00	2	61.90	61.80	-2	297	-0.67%
2020/04/09	3	59.63	1	59.40	59.90	2	306	0.65%
2020/03/31	0	0.00	7	55.19	55.30	-7	287	-2.44%
2020/03/27	0	0.00	91	54.62	54.50	-91	287	-31.68%
2020/03/26	7	52.64	38	53.92	54.10	-31	288	-10.76%
2020/03/25	5	54.24	164	53.60	53.10	-159	284	-55.98%	大賣/鉅額交易
2020/03/24	8	52.69	6	52.77	52.70	2	278	0.72%
2020/03/23	2	50.50	2	50.60	50.70	0	278	0.00%
2020/03/20	3	51.00	3	50.80	51.00	0	282	0.00%
2020/03/19	9	47.26	22	48.09	47.05	-13	281	-4.62%
2020/03/18	26	50.97	1	50.80	50.80	25	277	9.00%
2020/03/17	3	51.80	4	52.05	51.60	-1	275	-0.36%
2020/03/16	1	54.40	0	0.00	53.00	1	270	0.37%
2020/03/13	4	53.25	0	0.00	54.30	4	268	1.49%
2020/03/12	4	57.45	3	56.60	56.60	1	261	0.38%
2020/03/11	5	60.20	2	59.80	59.80	3	254	1.18%
2020/03/10	1	60.20	0	0.00	60.20	1	254	0.39%
2020/03/09	8	60.46	7	60.10	60.10	1	252	0.40%
2020/03/06	0	0.00	35	61.63	62.30	-35	250	-13.98%
2020/03/05	4	63.25	4	62.83	62.80	0	253	0.00%
2020/03/04	2	62.05	2	62.30	62.20	0	256	0.00%
2020/03/03	8	63.76	8	63.01	62.80	0	264	0.00%
2020/03/02	3	61.57	3	62.73	62.80	0	274	0.00%
2020/02/27	12	64.15	12	63.70	63.30	0	273	0.00%
2020/02/25	3	63.37	3	64.83	64.70	0	272	0.00%
2020/02/24	10	65.30	11	64.32	64.30	-1	275	-0.36%
2020/02/21	7	66.01	15	65.86	65.70	-8	276	-2.90%
2020/02/20	8	65.91	12	66.03	65.90	-4	277	-1.44%
2020/02/19	9	65.72	14	65.76	65.90	-5	279	-1.79%
2020/02/18	9	65.98	13	65.57	65.30	-4	281	-1.42%
2020/02/17	11	65.33	6	65.50	65.50	5	280	1.78%
2020/02/14	9	65.69	8	65.83	65.80	1	282	0.35%
2020/02/13	8	64.74	23	65.04	64.90	-15	282	-5.31%
2020/02/12	10	63.39	10	63.90	63.80	0	287	0.00%
2020/02/11	6	62.38	6	62.55	62.40	0	305	0.00%
2020/02/10	7	60.99	7	61.40	61.30	0	311	0.00%
2020/02/07	2	62.10	2	61.80	61.80	0	314	0.00%
2020/02/06	7	62.34	7	63.26	63.30	0	316	0.00%
2020/02/05	3	61.10	3	61.60	61.60	0	320	0.00%
2020/02/04	7	62.20	7	62.39	62.30	0	322	0.00%
2020/02/03	26	61.04	6	61.85	61.80	20	339	5.90%
2020/01/31	14	62.10	3	63.20	63.20	11	353	3.11%
2020/01/30	145	63.79	0	0.00	62.50	145	372	38.97%	大買/鉅額交易
2020/01/16	6	68.60	3	67.40	67.40	3	557	0.54%
2020/01/10	30	66.00	0	0.00	66.20	30	571	5.25%
2020/01/09	2	66.60	2	66.10	66.10	0	574	0.00%
2020/01/08	26	66.03	5	65.90	65.90	21	575	3.65%
2020/01/07	1	66.40	0	0.00	66.30	1	576	0.17%
2020/01/03	7	68.89	5	69.40	68.80	2	575	0.35%
2020/01/02	5	67.38	7	67.20	67.20	-2	572	-0.35%
2019/12/30	5	67.04	1	66.90	66.90	4	591	0.68%
2019/12/27	0	0.00	45	66.84	66.90	-45	592	-7.59%
2019/12/26	0	0.00	1	67.00	66.80	-1	594	-0.17%
2019/12/25	5	66.88	4	67.00	67.00	1	593	0.17%
2019/12/24	0	0.00	1	66.40	66.40	-1	594	-0.17%
2019/12/23	38	65.83	7	65.70	65.80	31	608	5.10%
2019/12/20	6	66.50	6	66.30	66.30	0	606	0.00%
2019/12/19	0	0.00	2	66.50	66.50	-2	611	-0.33%
2019/12/18	5	66.00	0	0.00	66.10	5	614	0.81%
2019/12/17	13	66.21	7	66.16	66.10	6	614	0.98%
2019/12/16	5	66.40	5	66.58	66.50	0	612	0.00%
2019/12/13	17	66.31	24	66.23	66.30	-7	618	-1.13%
2019/12/11	6	67.50	6	67.50	67.40	0	615	0.00%
2019/12/10	1	67.30	0	0.00	67.30	1	616	0.16%
2019/12/09	15	67.46	6	67.20	67.10	9	625	1.44%
2019/12/06	19	67.56	6	67.33	67.30	13	639	2.03%
2019/12/05	0	0.00	61	66.89	67.00	-61	642	-9.50%
2019/12/04	4	66.40	4	66.60	66.80	0	658	0.00%
2019/12/03	5	65.92	7	66.20	66.20	-2	665	-0.30%
2019/12/02	17	67.15	56	66.55	66.30	-39	667	-5.85%
2019/11/28	0	0.00	1	69.80	68.50	-1	677	-0.15%
2019/11/27	24	68.45	12	69.18	69.30	12	685	1.75%
2019/11/25	15	66.95	0	0.00	67.00	15	697	2.15%
2019/11/21	0	0.00	1	67.80	67.80	-1	702	-0.14%
2019/11/19	0	0.00	1	68.00	67.70	-1	724	-0.14%
2019/11/15	22	68.20	5	67.64	67.50	17	746	2.28%
2019/11/14	5	66.80	0	0.00	67.00	5	742	0.67%
2019/11/13	0	0.00	1	68.00	66.80	-1	745	-0.13%
2019/11/12	2	66.90	0	0.00	66.80	2	749	0.27%
2019/11/11	3	67.27	3	67.00	66.80	0	749	0.00%
2019/11/08	0	0.00	1	69.40	69.50	-1	739	-0.14%
2019/11/06	1	68.00	2	68.50	67.80	-1	723	-0.14%
2019/11/05	2	68.00	0	0.00	67.90	2	728	0.27%
2019/11/04	5	67.76	8	68.00	68.20	-3	746	-0.40%
2019/11/01	3	67.37	11	67.61	67.60	-8	743	-1.08%
2019/10/31	12	68.53	26	68.75	68.50	-14	758	-1.84%
2019/10/30	15	70.68	14	70.83	70.20	1	746	0.13%
2019/10/29	14	70.81	24	70.18	70.00	-10	733	-1.36%
2019/10/28	54	71.67	17	71.99	70.50	37	717	5.15%
2019/10/25	53	72.67	45	72.71	72.50	8	685	1.17%
2019/10/24	10	69.80	16	69.48	69.70	-6	595	-1.01%
2019/10/23	0	0.00	3	66.00	66.00	-3	543	-0.55%
2019/10/22	4	65.05	4	65.35	64.80	0	545	0.00%
2019/10/21	1	65.90	0	0.00	66.10	1	552	0.18%
2019/10/18	1	65.00	1	66.00	66.00	0	578	0.00%
2019/10/17	1	65.10	4	65.85	66.00	-3	597	-0.50%
2019/10/16	3	66.00	0	0.00	66.60	3	604	0.50%
2019/10/15	1	67.00	0	0.00	67.10	1	613	0.16%
2019/10/14	1	68.00	4	67.58	67.70	-3	625	-0.48%
2019/10/09	3	65.93	3	66.93	66.70	0	664	0.00%
2019/10/08	19	67.91	14	66.98	66.70	5	690	0.72%
2019/10/07	7	70.33	3	70.30	70.30	4	730	0.55%
2019/10/04	19	69.38	9	70.09	70.40	10	825	1.21%
2019/10/03	8	67.81	8	68.70	69.00	0	875	0.00%
2019/10/02	8	68.26	8	68.40	68.40	0	915	0.00%
2019/10/01	1	68.00	1	67.70	67.70	0	915	0.00%
2019/09/27	12	68.05	12	67.90	67.30	0	919	0.00%
2019/09/26	9	68.68	9	70.26	68.60	0	922	0.00%
2019/09/25	6	68.15	6	67.90	67.80	0	917	0.00%
2019/09/24	9	68.22	11	68.56	68.60	-2	919	-0.22%
2019/09/23	6	66.80	6	67.13	67.10	0	914	0.00%
2019/09/20	9	66.42	7	66.33	66.20	2	914	0.22%
2019/09/19	3	66.00	3	66.57	66.50	0	913	0.00%
2019/09/18	11	66.76	10	66.24	66.10	1	911	0.11%
2019/09/17	9	67.70	4	67.45	67.40	5	905	0.55%
2019/09/16	8	68.23	8	68.33	67.80	0	906	0.00%
2019/09/12	7	68.81	7	68.53	68.60	0	911	0.00%
2019/09/11	7	68.60	7	68.76	68.90	0	913	0.00%
2019/09/10	8	67.79	8	68.46	67.90	0	907	0.00%
2019/09/09	4	67.43	9	67.28	66.80	-5	889	-0.56%
2019/09/06	13	68.22	10	68.33	67.60	3	882	0.34%
2019/09/05	7	67.73	8	67.65	67.50	-1	861	-0.12%
2019/09/04	6	66.50	6	67.50	67.50	0	852	0.00%
2019/09/03	11	66.73	11	66.45	66.30	0	846	0.00%
2019/09/02	7	66.80	10	67.22	66.90	-3	837	-0.36%
2019/08/30	10	65.68	12	66.33	66.00	-2	823	-0.24%
2019/08/29	5	65.20	5	65.58	65.50	0	807	0.00%
2019/08/28	4	63.45	4	64.55	64.80	0	789	0.00%
2019/08/27	8	63.19	8	62.85	62.90	0	782	0.00%
2019/08/26	1	62.30	1	62.70	62.70	0	777	0.00%
2019/08/23	6	64.18	6	64.27	64.50	0	773	0.00%
2019/08/22	5	63.94	5	64.80	65.00	0	763	0.00%
2019/08/21	8	62.20	8	62.73	62.90	0	743	0.00%
2019/08/20	9	61.51	10	62.83	63.20	-1	733	-0.14%
2019/08/19	3	59.50	3	59.30	59.30	0	713	0.00%
2019/08/16	5	59.64	5	59.00	59.00	0	713	0.00%
2019/08/15	5	59.66	95	59.28	59.20	-90	707	-12.71%
2019/08/14	3	61.40	3	61.50	61.50	0	701	0.00%
2019/08/12	2	59.90	2	61.00	61.00	0	704	0.00%
2019/08/08	4	58.88	4	59.65	60.10	0	701	0.00%
2019/08/07	11	59.44	80	59.37	58.80	-69	696	-9.91%
2019/08/06	7	59.39	6	59.95	60.10	1	687	0.15%
2019/08/05	2	61.20	2	62.55	61.20	0	668	0.00%
2019/08/02	6	61.63	10	61.48	62.70	-4	671	-0.60%
2019/08/01	6	63.83	6	63.70	63.50	0	650	0.00%
2019/07/31	7	64.84	7	65.04	65.10	0	645	0.00%
2019/07/30	8	65.08	21	64.27	64.30	-13	642	-2.02%
2019/07/29	3	65.23	3	65.40	65.50	0	638	0.00%
2019/07/26	5	65.16	51	65.19	65.00	-46	632	-7.27%
2019/07/25	3	64.97	9	65.39	66.00	-6	630	-0.95%
2019/07/24	0	0.00	5	65.40	65.30	-5	622	-0.80%
2019/07/23	6	66.08	14	66.23	66.50	-8	619	-1.29%
2019/07/22	25	66.96	16	66.24	66.00	9	607	1.48%
2019/07/19	15	67.73	25	67.95	67.70	-10	609	-1.64%
2019/07/18	3	67.33	7	67.94	67.50	-4	632	-0.63%
2019/07/17	13	67.42	34	67.42	67.50	-21	621	-3.38%
2019/07/16	23	68.73	5	68.44	68.40	18	610	2.95%
2019/07/15	12	69.49	14	69.65	69.10	-2	597	-0.33%
2019/07/12	9	69.18	10	69.03	69.10	-1	557	-0.18%
2019/07/11	54	68.14	30	68.49	68.80	24	530	4.53%
2019/07/10	17	68.68	73	68.99	69.00	-56	473	-11.83%
2019/07/09	43	63.97	41	64.10	64.30	2	373	0.54%
2019/07/08	60	60.43	24	62.06	61.60	36	308	11.66%
2019/07/05	2	57.40	2	57.70	57.70	0	268	0.00%
2019/07/04	1	57.00	1	56.70	56.70	0	266	0.00%
2019/07/03	0	0.00	1	59.80	59.50	-1	262	-0.38%
2019/07/02	3	59.83	3	59.90	60.00	0	255	0.00%
2019/07/01	3	59.30	3	59.50	59.70	0	247	0.00%
2019/06/21	27	58.55	3	58.40	58.50	24	232	10.30%
2019/06/20	46	58.20	4	58.15	58.20	42	231	18.14%
2019/06/19	1	56.90	1	57.50	57.50	0	222	0.00%
2019/06/17	1	55.10	1	55.30	55.10	0	215	0.00%
2019/06/03	1	55.20	1	55.20	55.20	0	228	0.00%
2019/05/22	4	54.20	4	54.38	54.20	0	229	0.00%
2019/05/10	0	0.00	2	55.70	56.00	-2	222	-0.90%
2019/04/30	1	57.60	0	0.00	58.10	1	204	0.49%
2019/04/26	0	0.00	1	58.90	58.80	-1	195	-0.51%
2019/04/25	2	60.05	2	60.35	60.00	0	186	0.00%
2019/04/24	2	60.00	2	60.15	61.30	0	158	0.00%
2019/04/23	0	0.00	2	55.80	55.80	-2	113	-1.76%
2019/04/18	0	0.00	2	55.20	55.10	-2	109	-1.82%
2019/03/26	1	55.50	1	55.90	56.00	0	90	0.00%
2019/03/19	3	55.90	3	56.20	56.40	0	86	0.00%
2019/03/18	3	55.20	3	55.47	55.40	0	84	0.00%
2019/03/12	1	54.00	1	53.90	53.90	0	88	0.00%
2019/03/04	4	56.25	4	56.05	56.00	0	84	0.00%
2019/02/26	1	55.90	1	55.70	55.70	0	83	0.00%
2019/02/25	1	55.20	1	55.70	55.70	0	83	0.00%
2019/02/20	3	55.57	4	55.40	55.50	-1	87	-1.14%
2019/02/19	2	55.25	1	55.10	55.10	1	87	1.14%
2019/02/18	3	55.30	3	55.40	55.30	0	86	0.00%
2019/02/15	1	55.30	1	55.50	55.50	0	83	0.00%
2019/02/14	2	57.00	2	56.90	56.90	0	80	0.00%
2019/02/13	2	56.45	1	56.60	56.60	1	82	1.21%
2019/02/12	1	56.50	1	56.40	56.40	0	82	0.00%
2019/02/11	1	56.00	1	56.30	56.30	0	82	0.00%
2019/01/30	0	0.00	1	56.50	56.50	-1	81	-1.22%
2019/01/29	1	56.10	0	0.00	56.00	1	82	1.21%
2019/01/25	1	56.20	1	56.40	56.40	0	83	0.00%
2019/01/24	1	55.80	1	55.80	55.80	0	84	0.00%
2019/01/22	2	56.25	2	56.00	56.00	0	91	0.00%
2019/01/18	1	56.40	1	57.00	56.80	0	95	0.00%
2019/01/16	1	56.90	1	56.60	56.60	0	99	0.00%
2019/01/15	2	56.25	2	56.65	56.70	0	101	0.00%
2019/01/14	1	55.80	1	55.90	55.90	0	101	0.00%
2019/01/10	1	55.40	1	55.60	55.60	0	102	0.00%
2019/01/09	3	55.13	3	55.53	55.60	0	104	0.00%
2019/01/07	1	55.30	2	55.10	55.10	-1	106	-0.94%
2019/01/02	0	0.00	5	54.20	54.50	-5	132	-3.78%
2018/12/28	2	54.15	2	54.35	54.20	0	149	0.00%
2018/12/27	1	54.10	1	54.00	54.00	0	155	0.00%
2018/12/26	1	54.10	1	54.00	54.00	0	155	0.00%
2018/12/21	1	54.10	1	54.30	54.30	0	159	0.00%
2018/12/20	1	54.30	1	54.10	54.10	0	161	0.00%
2018/12/18	2	55.35	1	55.00	55.00	1	164	0.61%
2018/12/17	1	56.00	1	56.40	56.40	0	166	0.00%
2018/12/13	0	0.00	3	56.77	55.80	-3	170	-1.76%
2018/12/12	1	54.90	1	55.10	55.00	0	170	0.00%
2018/12/11	2	54.75	0	0.00	54.50	2	173	1.15%
2018/12/10	1	56.00	0	0.00	55.80	1	174	0.57%
2018/12/06	5	55.46	0	0.00	55.20	5	180	2.77%
2018/12/05	0	0.00	1	56.90	57.00	-1	180	-0.55%
2018/12/04	2	56.55	1	57.10	56.90	1	188	0.53%
2018/12/03	2	56.70	4	57.40	57.30	-2	198	-1.01%
2018/11/30	3	55.50	3	55.70	55.70	0	201	0.00%
2018/11/28	2	54.00	0	0.00	54.70	2	206	0.97%
2018/11/27	0	0.00	1	54.70	54.90	-1	215	-0.46%
2018/11/26	0	0.00	1	54.90	54.80	-1	219	-0.46%
2018/11/23	1	54.30	0	0.00	54.30	1	219	0.46%
2018/11/22	2	55.10	5	54.82	54.70	-3	219	-1.37%
2018/11/21	5	54.50	5	54.72	54.70	0	218	0.00%
2018/11/20	3	54.33	3	54.60	54.40	0	219	0.00%
2018/11/19	2	54.20	2	54.10	54.10	0	220	0.00%
2018/11/16	2	53.35	2	53.70	53.90	0	219	0.00%
2018/11/14	2	52.40	2	52.70	52.80	0	218	0.00%
2018/11/13	4	51.50	4	51.88	52.00	0	219	0.00%
2018/11/12	4	52.25	4	52.30	51.90	0	221	0.00%
2018/11/08	1	52.80	1	52.90	52.90	0	225	0.00%
2018/11/07	1	53.00	1	53.20	53.20	0	226	0.00%
2018/11/05	2	52.35	2	52.65	52.50	0	236	0.00%
2018/11/02	3	52.70	3	53.20	53.20	0	238	0.00%
2018/11/01	4	51.85	3	52.23	52.40	1	239	0.42%
2018/10/31	3	50.40	19	50.95	50.80	-16	240	-6.66%
2018/10/30	4	50.70	22	51.10	50.00	-18	239	-7.51%
2018/10/29	2	51.35	3	51.37	51.30	-1	238	-0.42%
2018/10/26	0	0.00	13	51.24	50.80	-13	240	-5.40%
2018/10/25	11	51.00	0	0.00	51.00	11	239	4.59%
2018/10/24	5	52.08	4	52.10	52.00	1	239	0.42%
2018/10/23	1	52.60	0	0.00	52.60	1	242	0.41%
2018/10/18	2	52.15	3	51.87	51.80	-1	243	-0.41%
2018/10/17	2	51.85	2	51.70	51.70	0	243	0.00%
2018/10/16	6	51.83	6	51.47	51.20	0	244	0.00%
2018/10/15	4	51.63	4	51.38	51.30	0	245	0.00%
2018/10/12	2	50.85	2	52.00	52.00	0	243	0.00%
2018/10/11	12	50.73	7	51.33	50.50	5	240	2.08%
2018/10/09	4	53.93	4	54.05	53.90	0	228	0.00%
2018/10/08	4	53.95	62	53.79	55.00	-58	224	-25.80%
2018/10/05	1	57.40	9	57.14	57.10	-8	212	-3.77%
2018/10/01	1	58.10	1	58.50	58.50	0	226	0.00%
2018/09/28	1	58.20	1	58.00	58.00	0	242	0.00%
2018/09/27	0	0.00	10	58.10	57.90	-10	258	-3.87%
2018/09/26	10	59.20	0	0.00	58.00	10	261	3.82%
2018/09/25	1	58.80	0	0.00	58.90	1	267	0.37%
2018/09/17	4	58.98	3	58.80	58.80	1	309	0.32%
2018/09/14	3	59.50	37	59.49	59.70	-34	314	-10.79%
2018/09/13	1	59.20	30	59.58	59.20	-29	322	-8.99%
2018/09/12	3	59.33	3	59.10	59.10	0	336	0.00%
2018/09/11	0	0.00	30	59.36	59.30	-30	347	-8.63%
2018/09/10	6	59.93	57	60.25	59.60	-51	356	-14.31%
2018/09/07	4	61.45	3	61.17	61.00	1	355	0.28%
2018/09/05	7	65.17	7	64.57	64.10	0	369	0.00%
2018/09/04	5	65.88	3	65.50	65.50	2	397	0.50%
2018/09/03	13	66.38	6	66.48	66.90	7	453	1.54%
2018/08/31	4	64.95	7	67.93	68.40	-3	555	-0.54%
2018/08/30	2	65.75	2	65.60	65.60	0	578	0.00%
2018/08/29	5	64.54	5	65.26	65.20	0	635	0.00%
2018/08/28	3	64.40	3	64.20	64.20	0	643	0.00%
2018/08/27	2	63.55	1	63.90	63.90	1	649	0.15%
2018/08/23	1	65.20	1	64.50	64.50	0	666	0.00%
2018/08/20	3	65.50	3	65.37	65.20	0	732	0.00%
2018/08/17	1	65.40	1	65.70	65.40	0	761	0.00%
2018/08/16	2	64.10	12	64.30	64.60	-10	761	-1.31%
2018/08/15	1	64.70	1	65.00	64.90	0	763	0.00%
2018/08/13	10	65.52	0	0.00	65.00	10	770	1.30%
2018/08/10	3	65.27	5	65.96	66.10	-2	765	-0.26%
2018/08/09	1	64.60	0	0.00	64.70	1	762	0.13%
2018/08/08	1	65.10	3	65.47	65.20	-2	769	-0.26%
2018/08/07	7	64.83	11	64.65	65.20	-4	775	-0.52%
2018/08/06	1	65.20	13	65.30	65.40	-12	776	-1.54%
2018/07/27	0	0.00	20	67.04	67.60	-20	787	-2.54%
2018/07/26	3	66.97	5	67.08	67.00	-2	790	-0.25%
2018/07/24	0	0.00	20	66.31	66.20	-20	799	-2.50%
2018/07/20	1	67.00	0	0.00	66.60	1	798	0.13%
2018/07/19	1	67.30	0	0.00	67.50	1	799	0.13%
2018/07/18	5	68.24	5	67.40	67.40	0	803	0.00%
2018/07/16	15	68.97	4	68.80	68.80	11	804	1.37%
2018/07/13	7	69.80	0	0.00	69.80	7	806	0.87%
2018/07/12	70	68.50	1	69.50	69.60	69	806	8.56%
2018/07/11	23	67.35	1	68.00	67.60	22	803	2.74%
2018/07/09	3	66.60	3	66.33	66.30	0	803	0.00%
2018/07/06	11	67.45	3	68.20	68.20	8	803	1.00%
2018/07/05	9	69.13	5	68.36	68.50	4	791	0.51%
2018/07/04	3	70.70	3	70.63	70.50	0	782	0.00%
2018/07/03	4	71.85	4	70.70	70.70	0	779	0.00%
2018/07/02	7	71.69	11	72.25	71.60	-4	774	-0.52%
2018/06/29	19	71.75	4	71.30	71.30	15	773	1.94%
2018/06/28	3	71.00	3	71.13	71.00	0	775	0.00%
2018/06/27	14	73.75	24	72.70	71.30	-10	775	-1.29%
2018/06/26	6	70.90	6	71.72	72.10	0	759	0.00%
2018/06/25	0	0.00	27	72.29	72.10	-27	759	-3.55%
2018/06/22	4	72.18	35	72.49	72.10	-31	760	-4.08%
2018/06/21	1	74.30	1	74.50	74.00	0	759	0.00%
2018/06/20	9	71.00	6	71.28	72.60	3	752	0.40%
2018/06/19	11	72.59	11	71.18	71.00	0	764	0.00%
2018/06/15	18	73.96	13	74.23	73.80	5	771	0.65%
2018/06/14	12	73.65	13	74.27	74.30	-1	795	-0.13%
2018/06/13	55	73.96	12	73.80	73.70	43	814	5.28%
2018/06/12	21	74.66	132	74.78	74.50	-111	907	-12.23%	大賣/鉅額交易
2018/06/11	12	74.92	16	75.76	76.40	-4	946	-0.42%
2018/06/08	39	73.64	39	73.89	72.60	0	887	0.00%
2018/06/07	62	70.11	10	70.29	70.30	52	779	6.67%
2018/06/06	27	69.54	17	69.98	70.30	10	756	1.32%
2018/06/05	27	67.68	16	67.12	66.40	11	706	1.56%
2018/06/04	19	67.28	23	67.38	67.00	-4	702	-0.57%
2018/06/01	12	66.11	10	66.00	66.00	2	704	0.28%
2018/05/31	7	67.96	9	66.99	66.10	-2	711	-0.28%
2018/05/30	23	66.05	29	66.16	68.40	-6	700	-0.86%
2018/05/29	9	66.97	10	67.40	66.80	-1	690	-0.14%
2018/05/28	123	69.30	33	69.04	68.10	90	676	13.30%	大買/
2018/05/25	25	64.85	43	66.30	67.30	-18	637	-2.82%
2018/05/24	5	64.00	6	64.03	63.80	-1	612	-0.16%
2018/05/23	4	64.65	9	64.73	64.40	-5	617	-0.81%
2018/05/22	6	64.00	36	65.09	65.20	-30	621	-4.83%
2018/05/18	2	63.25	0	0.00	63.20	2	617	0.32%
2018/05/16	16	64.79	11	64.51	64.10	5	615	0.81%
2018/05/15	36	64.82	6	65.07	65.30	30	609	4.92%
2018/05/11	5	63.26	5	62.84	63.40	0	609	0.00%
2018/05/10	8	63.11	4	62.75	62.60	4	611	0.65%
2018/05/09	2	63.05	2	63.90	63.80	0	608	0.00%
2018/05/08	7	63.70	7	63.20	63.20	0	607	0.00%
2018/05/07	8	63.00	8	62.91	62.90	0	603	0.00%
2018/05/04	3	62.37	3	62.20	62.20	0	598	0.00%
2018/05/03	6	61.68	6	61.78	61.70	0	597	0.00%
2018/05/02	3	60.53	3	60.80	60.70	0	593	0.00%
2018/04/30	5	62.50	8	61.61	60.80	-3	590	-0.51%
2018/04/27	4	59.85	4	59.70	59.70	0	584	0.00%
2018/04/26	2	60.20	2	59.70	59.70	0	584	0.00%
2018/04/25	3	59.87	3	60.60	60.60	0	582	0.00%
2018/04/24	5	60.52	5	60.20	60.20	0	581	0.00%
2018/04/23	6	62.52	6	61.73	61.60	0	578	0.00%
2018/04/20	5	62.04	5	62.06	62.10	0	576	0.00%
2018/04/19	3	62.10	3	61.70	61.70	0	575	0.00%
2018/04/18	3	61.40	3	61.40	61.40	0	571	0.00%
2018/04/17	2	63.00	2	62.10	62.10	0	571	0.00%
2018/04/16	4	62.78	4	63.10	63.20	0	569	0.00%
2018/04/12	3	62.73	39	62.66	62.40	-36	568	-6.33%
2018/04/11	8	63.63	3	63.70	63.50	5	563	0.89%
2018/04/10	35	65.93	31	65.29	64.60	4	561	0.71%
2018/04/09	2	64.30	2	64.60	64.60	0	558	0.00%
2018/04/03	2	64.85	19	65.27	65.40	-17	560	-3.03%
2018/04/02	21	66.65	51	66.57	66.30	-30	560	-5.35%
2018/03/31	9	65.56	36	66.21	67.50	-27	557	-4.85%
2018/03/30	6	64.50	17	64.92	64.80	-11	548	-2.00%
2018/03/29	2	63.85	12	63.98	64.10	-10	544	-1.84%
2018/03/28	9	63.54	9	63.80	63.60	0	540	0.00%
2018/03/27	7	65.96	51	65.69	65.00	-44	533	-8.25%
2018/03/26	6	63.23	6	64.63	64.70	0	523	0.00%
2018/03/23	12	62.86	6	62.97	63.00	6	514	1.17%
2018/03/22	55	64.86	72.1	65.18	64.10	-17.1	503	-3.40%
2018/03/21	19	67.78	25	68.02	67.10	-6	476	-1.26%
2018/03/20	26	67.42	31	68.00	67.40	-5	456	-1.10%
2018/03/19	7	68.29	63	68.90	68.00	-56	424	-13.18%
2018/03/16	53	66.07	6	67.65	69.50	47	392	11.96%
2018/03/15	9	62.70	9	63.14	64.60	0	282	0.00%
2018/03/13	5	60.44	0	0.00	60.00	5	210	2.38%
2018/03/12	2	60.60	2	60.60	60.60	0	207	0.00%
2018/03/09	9	61.12	3	61.27	61.10	6	206	2.91%
2018/03/08	8	60.38	3	60.50	60.30	5	197	2.54%
2018/03/07	7	60.79	7	60.26	59.60	0	192	0.00%
2018/03/06	5	59.86	5	60.54	60.40	0	184	0.00%
2018/03/05	3	59.00	5	58.80	58.90	-2	171	-1.16%
2018/03/02	0	0.00	1	58.60	58.60	-1	170	-0.59%
2018/02/26	1	59.30	0	0.00	59.10	1	166	0.60%
2018/02/22	2	57.85	3	58.93	58.80	-1	157	-0.64%
2018/02/21	1	57.60	0	0.00	57.60	1	150	0.66%
2018/02/09	0	0.00	21	56.23	56.90	-21	146	-14.33%
2018/02/08	1	56.70	0	0.00	56.70	1	145	0.69%
2018/02/07	2	56.60	36	56.61	56.30	-34	145	-23.42%
2018/02/06	0	0.00	7	55.89	55.60	-7	141	-4.94%
2018/02/05	0.1	57.90	0	0.00	57.40	0.1	134	0.07%
2018/02/01	0	0.00	6	56.57	56.60	-6	125	-4.79%
2018/01/22	0	0.00	3	55.80	55.80	-3	118	-2.52%
2018/01/08	3	56.00	0	0.00	55.80	3	111	2.69%
2018/01/05	6	57.40	8	57.01	56.80	-2	107	-1.85%
2018/01/04	3	57.70	3	57.50	57.40	0	106	0.00%
2018/01/03	6	57.90	6	57.80	57.80	0	103	0.00%
2018/01/02	6	57.10	6	57.75	57.90	0	100	0.00%