聯華食 (1231)-台新券商分點個股進出

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

聯華食

(1231)

可現股當沖

股價
99.9
漲跌
▲0.7
漲幅
+0.71%
成交量
134張
產業
上市食品類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

聯華食 (1231)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/28	0	99.80	3.5	99.32	99.90	-3.4	221	-1.55%
2024/05/24	11	99.64	2	99.40	99.10	9	221	4.09%
2024/05/23	0	0.00	7.7	100.41	100.00	-7.7	222	-3.45%
2024/05/22	0.1	100.38	0	0.00	101.00	0.1	221	0.02%
2024/05/21	2.4	100.78	1.3	99.82	100.00	1	221	0.46%
2024/05/20	0.8	98.51	0.1	99.00	99.50	0.7	217	0.34%
2024/05/17	1.2	98.49	16	98.32	98.50	-14.8	216	-6.80%
2024/05/16	3.1	98.10	20	98.18	98.40	-17	216	-7.82%
2024/05/15	1	97.80	5	97.72	98.10	-4	214	-1.86%
2024/05/14	0.4	97.80	11	97.57	97.80	-10.6	216	-4.91%
2024/05/13	0	98.10	0	0.00	97.90	0	216	0.01%
2024/05/10	1.1	97.88	0	0.00	98.00	1.1	216	0.50%
2024/05/09	1	97.60	0	0.00	97.50	1	216	0.46%
2024/05/08	2	98.20	0	0.00	97.60	2	218	0.92%
2024/05/07	2.3	97.98	0	0.00	98.20	2.3	216	1.07%
2024/05/06	4.1	98.17	0.1	98.30	98.50	4.1	215	1.88%
2024/05/03	0	0.00	6	97.80	97.50	-6	215	-2.79%
2024/05/02	16	98.12	1.2	98.81	97.80	14.9	216	6.89%
2024/04/30	1.1	98.28	0	0.00	98.00	1.1	213	0.49%
2024/04/25	3	96.93	4	97.00	96.90	-1	213	-0.47%
2024/04/24	0.3	97.49	2	97.20	97.50	-1.7	216	-0.79%
2024/04/23	0	0.00	1.3	97.50	97.60	-1.3	221	-0.59%
2024/04/22	0	0.00	2.1	96.74	97.40	-2.1	222	-0.93%
2024/04/19	11	95.72	1.2	95.46	95.80	9.9	219	4.50%
2024/04/18	1.1	97.55	0	0.00	97.60	1.1	211	0.51%
2024/04/17	7.1	95.62	1	95.70	95.50	6.1	209	2.91%
2024/04/16	11.1	95.74	4.6	95.71	95.50	6.5	208	3.13%
2024/04/15	0	0.00	2	96.95	96.80	-2	204	-0.98%
2024/04/12	1	96.90	2.1	96.36	96.70	-1.1	204	-0.52%
2024/04/11	11.2	97.31	4	97.30	97.00	7.2	201	3.56%
2024/04/10	2.3	97.99	4.1	98.20	97.80	-1.7	200	-0.86%
2024/04/09	3.2	98.20	2	98.15	98.20	1.2	201	0.57%
2024/04/08	2	97.50	5.5	98.40	98.50	-3.5	199	-1.74%
2024/04/03	2	97.84	0	0.00	97.50	2	199	1.02%
2024/04/02	28.3	98.66	0	0.00	98.40	28.3	199	14.20%
2024/04/01	6	98.50	17.3	98.17	98.80	-11.3	197	-5.70%
2024/03/29	0.1	97.60	1.1	97.51	96.80	-1	193	-0.49%
2024/03/28	9	97.11	10.1	96.72	97.30	-1	193	-0.53%
2024/03/27	12.7	95.70	0.3	95.56	96.00	12.4	192	6.42%
2024/03/26	1.7	94.85	9.2	95.10	94.70	-7.5	191	-3.92%
2024/03/25	9.2	95.15	0	0.00	95.40	9.2	190	4.80%
2024/03/22	0.6	96.07	0.3	95.13	94.90	0.3	189	0.18%
2024/03/21	1.1	96.65	1	96.70	96.60	0.1	184	0.05%
2024/03/20	4.3	96.16	3.3	96.75	97.00	1	183	0.54%
2024/03/19	2.3	97.48	1.2	98.06	97.90	1.1	177	0.60%
2024/03/18	1	95.79	3.4	96.17	96.40	-2.3	171	-1.36%
2024/03/15	0.2	95.85	7.2	95.79	95.60	-7	169	-4.11%
2024/03/14	0.4	95.39	2.3	95.35	95.50	-1.9	165	-1.15%
2024/03/13	1.6	95.01	9.6	94.54	95.20	-8	161	-4.95%
2024/03/12	2	94.15	3.6	94.29	94.50	-1.6	155	-1.03%
2024/03/11	7.2	91.78	11.1	92.51	92.20	-3.9	145	-2.71%
2024/03/08	1.3	87.56	2	87.60	87.70	-0.7	124	-0.54%
2024/03/07	0.3	88.00	0	0.00	88.00	0.3	123	0.20%
2024/03/06	2.1	88.00	0	0.00	88.20	2.1	122	1.71%
2024/03/05	0.2	87.40	0	0.00	87.30	0.2	121	0.12%
2024/03/04	1.1	87.00	1.6	86.88	86.90	-0.6	119	-0.46%
2024/03/01	0.3	87.08	0.1	86.90	86.90	0.3	121	0.22%
2024/02/29	2.6	87.19	0	0.00	86.90	2.6	121	2.14%
2024/02/27	1.1	86.83	0	0.00	87.20	1.1	121	0.92%
2024/02/26	5.3	86.88	1	86.80	87.20	4.3	119	3.59%
2024/02/23	0.3	87.24	0	0.00	87.00	0.3	116	0.28%
2024/02/22	2.2	87.16	0	0.00	87.20	2.2	117	1.82%
2024/02/21	1.2	87.33	0.4	87.50	87.40	0.8	117	0.68%
2024/02/20	0.2	87.70	0	0.00	87.50	0.2	116	0.14%
2024/02/19	0.4	87.65	0	0.00	87.60	0.4	115	0.37%
2024/02/16	1	87.00	18	87.02	87.40	-17	116	-14.55%
2024/02/15	5.5	87.49	0	0.00	87.30	5.5	116	4.75%
2024/02/05	20.2	87.68	0	0.00	87.80	20.2	114	17.63%
2024/01/31	0	0.00	1	86.90	86.80	-1	115	-0.87%
2024/01/29	0.1	86.50	6.3	86.53	87.00	-6.3	115	-5.45%
2024/01/25	2	85.85	0.5	86.30	85.80	1.5	115	1.29%
2024/01/24	3.5	86.10	0	0.00	86.10	3.5	114	3.07%
2024/01/23	3.8	86.27	0	0.00	86.20	3.8	113	3.37%
2024/01/22	0.3	86.10	0	0.00	86.40	0.3	113	0.29%
2024/01/18	1.2	85.17	0	0.00	85.10	1.2	112	1.09%
2024/01/17	1.5	85.49	0	0.00	85.60	1.5	109	1.33%
2024/01/16	0.1	87.00	0.1	87.00	86.80	-0.1	102	-0.07%
2024/01/15	0.4	87.70	0	0.00	87.50	0.4	101	0.39%
2024/01/12	0.1	87.60	0	0.00	87.50	0.1	104	0.05%
2024/01/11	1	87.50	1	87.40	87.50	0	105	0.00%
2024/01/10	0.2	87.00	1	87.00	86.90	-0.9	111	-0.76%
2024/01/09	0	0.00	1	87.20	87.10	-1	112	-0.89%
2024/01/08	0.1	87.60	0	0.00	87.40	0.1	114	0.05%
2024/01/05	0.2	87.20	0	0.00	87.20	0.2	117	0.14%
2024/01/04	2.1	87.20	0	0.00	87.30	2.1	119	1.72%
2024/01/03	1.4	87.37	0	0.00	87.50	1.4	121	1.11%
2024/01/02	0.1	87.70	0	0.00	87.80	0.1	119	0.09%
2023/12/29	4	87.78	2.4	87.45	87.40	1.6	118	1.31%
2023/12/28	0.1	87.70	0	0.00	88.00	0.1	117	0.09%
2023/12/26	1.5	87.10	3	87.53	87.80	-1.5	114	-1.29%
2023/12/25	3.5	87.24	0.6	87.30	87.10	2.9	114	2.56%
2023/12/22	1	87.50	0	0.00	87.40	1	113	0.88%
2023/12/21	4.1	87.79	0	0.00	87.70	4.1	112	3.67%
2023/12/20	3.1	87.81	0	0.00	88.20	3.1	112	2.75%
2023/12/19	2.1	88.10	0.2	88.30	88.20	1.9	111	1.73%
2023/12/18	0.1	88.95	0	0.00	88.60	0.1	115	0.10%
2023/12/15	1.1	89.18	0	0.00	89.20	1.1	117	0.94%
2023/12/14	1	88.80	1	88.90	88.90	0	134	0.00%
2023/12/13	0.2	88.82	1	88.60	88.60	-0.8	136	-0.61%
2023/12/12	0.7	88.92	1.6	88.87	89.00	-0.8	137	-0.62%
2023/12/11	11.2	88.20	0	0.00	88.60	11.2	136	8.19%
2023/12/08	1	88.70	0.1	89.00	89.00	0.9	135	0.68%
2023/12/07	3	88.90	0.1	89.10	88.80	2.9	136	2.13%
2023/12/06	1	89.00	0	0.00	89.10	1	137	0.73%
2023/12/05	0.3	89.25	0	89.30	89.40	0.3	137	0.21%
2023/12/04	0.4	89.36	0	0.00	89.10	0.4	138	0.30%
2023/12/01	0.4	89.76	0	0.00	89.70	0.4	138	0.30%
2023/11/30	3.3	89.69	0.1	89.90	89.80	3.2	139	2.32%
2023/11/29	1.3	89.06	1.1	89.58	89.60	0.3	140	0.19%
2023/11/28	0.3	89.90	4	89.80	89.50	-3.7	141	-2.64%
2023/11/27	1	89.00	0	0.00	89.20	1	139	0.72%
2023/11/24	2	88.50	0	0.00	89.00	2	138	1.44%
2023/11/23	1	89.10	3.5	89.23	88.90	-2.5	140	-1.78%
2023/11/22	0.1	88.80	1.7	89.22	89.00	-1.6	142	-1.12%
2023/11/20	1.1	87.75	0.7	88.15	88.50	0.5	143	0.33%
2023/11/16	0.1	87.81	0	0.00	88.30	0.1	150	0.07%
2023/11/15	0	0.00	0.2	87.80	87.80	-0.2	155	-0.11%
2023/11/14	0.3	87.32	0	0.00	87.40	0.3	157	0.16%
2023/11/13	1.2	87.32	0.2	87.40	87.10	1	162	0.60%
2023/11/10	0.2	87.70	0	0.00	87.50	0.2	169	0.12%
2023/11/09	0.1	87.70	0.4	87.52	87.50	-0.3	170	-0.20%
2023/11/08	0.2	87.93	0	0.00	87.60	0.2	177	0.13%
2023/11/07	0	0.00	0.2	88.40	88.20	-0.2	179	-0.11%
2023/11/06	1	88.40	1.1	88.23	88.30	-0.1	185	-0.05%
2023/11/01	0.4	87.39	0	0.00	87.60	0.4	191	0.21%
2023/10/31	0	87.30	0	0.00	87.30	0	192	0.02%
2023/10/30	0.1	87.60	2	87.40	87.30	-1.9	195	-0.99%
2023/10/27	0.2	87.80	0.1	87.70	87.50	0.1	195	0.04%
2023/10/26	0	0.00	0.4	87.50	87.30	-0.4	197	-0.18%
2023/10/25	0.1	87.50	9	87.50	87.60	-8.9	199	-4.46%
2023/10/24	0.1	86.97	1.4	86.96	87.50	-1.3	204	-0.66%
2023/10/23	0.2	87.30	3.3	87.64	86.60	-3.1	205	-1.49%
2023/10/20	0.1	87.20	0	0.00	87.80	0.1	206	0.04%
2023/10/19	0	86.80	0.4	87.30	87.40	-0.3	209	-0.15%
2023/10/18	1.9	85.85	0	0.00	87.40	1.9	215	0.90%
2023/10/17	0.2	86.70	1	86.41	86.30	-0.9	209	-0.41%
2023/10/16	0.1	87.00	7.7	86.71	86.80	-7.6	211	-3.60%
2023/10/13	1.3	86.52	41.2	86.45	87.00	-39.9	216	-18.45%
2023/10/12	0.5	87.31	0	0.00	86.70	0.5	222	0.24%
2023/10/11	0.3	87.66	0.4	87.80	87.20	-0.1	226	-0.05%
2023/10/06	0	88.20	0	0.00	87.80	0	238	0.02%
2023/10/05	0.2	88.04	0	0.00	87.90	0.2	250	0.07%
2023/10/04	0	87.80	0	0.00	87.70	0	262	0.02%
2023/10/03	0	87.80	0	0.00	87.90	0	268	0.02%
2023/10/02	0.1	88.73	0	0.00	88.20	0.1	271	0.05%
2023/09/28	1.2	88.05	0.3	88.24	88.20	0.8	274	0.31%
2023/09/27	0	88.40	0.3	88.50	88.50	-0.3	275	-0.10%
2023/09/26	0.3	88.53	0.2	88.30	88.50	0.1	277	0.04%
2023/09/25	0.2	89.62	0	0.00	88.80	0.2	279	0.06%
2023/09/22	0.1	88.40	1	88.50	88.40	-0.9	282	-0.32%
2023/09/21	1	87.70	0	0.00	87.30	1	290	0.35%
2023/09/20	3.3	88.50	2	88.60	88.40	1.3	287	0.45%
2023/09/19	23.1	90.84	9	90.59	89.60	14.1	286	4.92%
2023/09/18	0	88.00	0	0.00	88.70	0	269	0.01%
2023/09/15	4.1	87.25	0	0.00	87.50	4.1	267	1.53%
2023/09/14	0	86.53	2	86.30	86.90	-2	266	-0.74%
2023/09/13	0.2	86.03	0	0.00	86.10	0.2	266	0.09%
2023/09/12	1.2	85.84	0.2	86.10	85.50	1	266	0.38%
2023/09/11	0.3	85.84	0.2	85.90	85.70	0.1	267	0.04%
2023/09/08	0.1	86.70	0	0.00	85.50	0.1	266	0.02%
2023/09/07	2	85.55	0	0.00	85.40	2	267	0.74%
2023/09/06	2.2	85.69	0.9	86.14	86.10	1.3	267	0.50%
2023/09/05	2.6	86.58	0	0.00	86.60	2.6	267	0.96%
2023/09/04	1.1	86.22	0	0.00	86.90	1.1	268	0.40%
2023/09/01	0.3	86.21	1.1	86.13	86.20	-0.8	268	-0.30%
2023/08/31	2.1	85.53	0	0.00	85.80	2.1	268	0.79%
2023/08/30	0.1	86.10	0	86.10	85.70	0.1	267	0.04%
2023/08/29	1.6	85.86	0	0.00	85.90	1.6	267	0.59%
2023/08/28	0.6	84.87	5	84.96	85.50	-4.4	265	-1.67%
2023/08/25	1	83.50	0	0.00	84.20	1	264	0.38%
2023/08/24	1.1	83.82	1	83.60	83.70	0.1	264	0.04%
2023/08/23	2.2	83.13	0	0.00	83.20	2.2	270	0.83%
2023/08/22	0.8	83.75	35.1	83.49	83.50	-34.2	268	-12.72%
2023/08/21	6.3	84.10	2.2	84.24	84.10	4.1	264	1.54%
2023/08/18	2.4	86.22	0.2	86.50	85.90	2.2	259	0.86%
2023/08/17	0.1	84.35	0.2	84.00	86.80	-0.1	256	-0.03%
2023/08/16	4.2	84.98	1.5	85.13	84.70	2.7	251	1.08%
2023/08/15	1	86.50	0.2	86.10	86.30	0.8	246	0.32%
2023/08/14	1.4	86.26	15	85.83	85.70	-13.6	248	-5.48%
2023/08/11	0.1	87.50	0	0.00	87.20	0.1	245	0.04%
2023/08/10	6.5	88.01	2	88.20	87.50	4.5	242	1.85%
2023/08/09	1.1	88.65	1	88.70	89.00	0.1	239	0.04%
2023/08/08	0.2	89.65	2.2	89.34	89.70	-2	238	-0.82%
2023/08/07	4.4	89.68	7	89.56	89.70	-2.7	243	-1.10%
2023/08/04	3	89.93	1	90.10	90.00	2	246	0.81%
2023/08/02	7.2	90.01	2	90.10	90.00	5.2	247	2.10%
2023/08/01	0.4	90.63	0	0.00	90.70	0.4	246	0.16%
2023/07/31	2.1	90.03	2	90.26	90.50	0.1	250	0.03%
2023/07/28	0.5	90.29	2	90.20	90.10	-1.5	254	-0.60%
2023/07/27	5.2	90.17	0	0.00	90.20	5.2	253	2.06%
2023/07/26	6	90.80	3.1	90.74	90.60	2.9	255	1.12%
2023/07/25	6.1	90.86	0	0.00	90.50	6.1	258	2.34%
2023/07/24	2.3	90.99	0	0.00	90.50	2.3	261	0.90%
2023/07/21	3.1	91.89	1	91.40	92.00	2.1	287	0.71%
2023/07/20	2	89.95	6.8	90.04	90.30	-4.8	321	-1.49%
2023/07/19	2.3	89.47	4	89.00	89.20	-1.7	321	-0.52%
2023/07/18	5.2	89.43	5	89.80	89.50	0.2	323	0.05%
2023/07/17	10.9	89.95	10	89.65	89.70	0.9	318	0.29%
2023/07/14	2.5	90.06	2	90.65	90.70	0.5	311	0.16%
2023/07/13	8.5	91.05	15	90.71	90.60	-6.5	305	-2.12%
2023/07/12	6.5	98.94	16.2	98.58	99.80	-9.7	290	-3.33%
2023/07/11	3.5	97.49	21	97.24	98.40	-17.5	280	-6.27%
2023/07/10	14.4	95.39	6.1	95.68	95.50	8.3	274	3.03%
2023/07/07	2.1	94.15	7.2	94.61	94.60	-5.2	268	-1.92%
2023/07/06	0	94.70	8	93.93	94.20	-8	266	-2.99%
2023/07/05	0	0.00	5.4	94.66	94.70	-5.4	264	-2.05%
2023/07/04	2.3	94.34	1	94.70	94.50	1.3	264	0.49%
2023/07/03	4.4	94.60	0.2	94.75	94.50	4.2	265	1.58%
2023/06/30	11.1	94.03	1	94.00	94.40	10.1	265	3.80%
2023/06/29	9	93.28	0	0.00	93.00	9	266	3.38%
2023/06/28	14	90.81	1	90.80	91.00	13	260	5.01%
2023/06/27	4	90.85	0	0.00	90.60	4	259	1.55%
2023/06/26	3	90.93	0.1	91.40	91.20	2.9	258	1.12%
2023/06/21	0	0.00	0	91.40	91.40	0	259	-0.01%
2023/06/19	0	0.00	5	91.20	91.20	-5	260	-1.92%
2023/06/15	1.2	91.02	8	90.98	91.00	-6.8	267	-2.53%
2023/06/14	0.2	91.20	10	90.97	91.00	-9.8	268	-3.65%
2023/06/12	2	91.00	3.2	90.95	91.00	-1.1	276	-0.41%
2023/06/08	0	90.70	0	0.00	91.20	0	282	0.01%
2023/06/07	0.2	91.07	0	91.10	90.70	0.2	284	0.05%
2023/06/06	0.1	90.50	0	0.00	90.60	0.1	283	0.04%
2023/06/05	2	90.81	19.5	90.87	90.70	-17.5	283	-6.16%
2023/06/02	0.1	90.87	1	90.80	90.70	-0.9	283	-0.31%
2023/06/01	0.1	90.70	0	0.00	90.70	0.1	286	0.03%
2023/05/31	0	0.00	0.5	90.80	90.80	-0.5	289	-0.17%
2023/05/30	2	90.25	0.2	90.50	90.90	1.8	288	0.62%
2023/05/29	3	90.56	13	90.68	90.40	-10	293	-3.41%
2023/05/26	0.1	91.62	5.2	91.38	91.40	-5.1	290	-1.75%
2023/05/25	0.1	92.10	0	0.00	91.70	0.1	289	0.02%
2023/05/24	1	92.00	2.1	92.00	92.00	-1.1	290	-0.38%
2023/05/22	0.2	92.23	0	0.00	92.20	0.2	291	0.05%
2023/05/19	16.1	91.81	1	91.90	91.40	15.1	290	5.20%
2023/05/18	4.1	91.45	0.2	91.46	91.00	3.9	289	1.36%
2023/05/17	2.1	91.32	2.2	91.58	91.20	-0.1	287	-0.04%
2023/05/16	4.1	91.43	0.1	91.60	91.50	4	285	1.38%
2023/05/15	0.3	90.66	12	89.86	91.10	-11.7	286	-4.09%
2023/05/12	6.5	90.43	4	90.50	90.80	2.5	285	0.88%
2023/05/11	6.5	90.43	4	90.50	90.20	2.5	284	0.89%
2023/05/10	10.2	92.98	27.3	92.90	92.30	-17.1	280	-6.11%
2023/05/09	8.3	94.17	3	94.20	94.00	5.3	281	1.87%
2023/05/08	11.5	95.05	5.4	95.36	95.40	6	281	2.15%
2023/05/05	39.3	95.36	2.3	94.81	95.20	37	288	12.80%
2023/05/04	10.2	93.13	22.3	92.61	94.00	-12.1	289	-4.18%
2023/05/03	0.2	91.95	3.1	92.19	92.10	-3	286	-1.03%
2023/05/02	25.1	92.10	16.8	91.93	92.30	8.3	286	2.90%
2023/04/28	42.1	90.38	3	90.37	91.00	39.1	286	13.66%
2023/04/27	0.4	89.80	1.1	89.59	89.80	-0.7	287	-0.25%
2023/04/26	16.7	88.94	35.4	87.32	90.70	-18.7	290	-6.42%
2023/04/25	23.4	88.49	70.7	88.52	90.50	-47.2	260	-18.12%
2023/04/24	5	89.96	35	89.82	90.50	-30	222	-13.49%
2023/04/21	7.1	89.55	57	89.71	89.40	-49.9	226	-21.98%
2023/04/20	2.2	90.99	57	91.22	91.00	-54.8	233	-23.47%
2023/04/19	0	91.90	0.8	91.80	92.00	-0.8	233	-0.34%
2023/04/18	0	92.50	2	91.60	91.50	-2	233	-0.84%
2023/04/17	8.2	91.71	3	91.60	91.60	5.2	233	2.21%
2023/04/14	2	91.75	5	91.72	91.70	-3	233	-1.28%
2023/04/13	0	92.80	0	0.00	91.80	0	232	0.01%
2023/04/12	2	91.10	0.4	91.24	90.80	1.6	227	0.70%
2023/04/11	11	90.44	0.1	90.50	90.70	10.9	228	4.76%
2023/04/10	17	90.43	0	0.00	90.00	17	227	7.47%
2023/04/07	20	90.82	0	0.00	91.00	20	226	8.82%
2023/04/06	37	90.81	6.1	90.80	91.00	31	226	13.69%
2023/03/31	10.1	89.30	0	0.00	89.90	10.1	223	4.52%
2023/03/30	60	88.32	0	0.00	88.40	60	220	27.26%
2023/03/29	20	89.00	0	89.40	89.10	20	216	9.25%
2023/03/28	23.2	89.05	0	0.00	89.30	23.2	214	10.78%
2023/03/27	8	89.43	1	89.50	89.60	7	214	3.26%
2023/03/24	1.4	88.96	0	0.00	88.90	1.4	214	0.65%
2023/03/23	4	88.80	0.2	89.20	89.20	3.8	216	1.76%
2023/03/22	0.1	89.05	0	0.00	88.70	0.1	216	0.03%
2023/03/21	21.6	89.68	21	89.52	88.80	0.6	217	0.29%
2023/03/20	3	88.96	53.3	88.95	88.70	-50.3	213	-23.61%
2023/03/17	1.2	88.22	1.3	88.63	88.30	-0.1	208	-0.06%
2023/03/16	2.7	88.47	3.1	89.37	88.10	-0.3	207	-0.15%
2023/03/15	0	0.00	1	86.83	87.90	-1	201	-0.52%
2023/03/14	1	85.12	1	86.50	86.20	0	198	0.02%
2023/03/13	2.1	84.17	86	84.55	85.70	-83.9	198	-42.31%
2023/03/10	6.1	85.75	19.1	86.75	85.50	-13.1	193	-6.77%
2023/03/09	1	87.20	7	87.23	87.30	-6	191	-3.13%
2023/03/08	1	87.51	0	0.00	87.30	1	200	0.52%
2023/03/07	0	88.00	3	87.87	88.00	-3	200	-1.49%
2023/03/06	0.1	87.90	1	87.50	87.80	-0.9	200	-0.45%
2023/03/03	2	85.70	4.2	86.96	85.80	-2.2	199	-1.11%
2023/03/02	3	85.26	4.2	85.19	85.10	-1.2	202	-0.57%
2023/03/01	1.6	85.63	2	85.01	84.80	-0.4	202	-0.21%
2023/02/24	1	84.51	0.1	85.00	86.00	0.9	197	0.47%
2023/02/22	5.3	83.79	0	0.00	84.60	5.3	194	2.70%
2023/02/21	4	84.38	0.8	84.66	84.60	3.2	193	1.65%
2023/02/20	1.1	84.31	0	0.00	84.60	1.1	194	0.54%
2023/02/17	5	84.34	0	0.00	84.30	5	194	2.57%
2023/02/16	0	84.70	0	0.00	84.70	0	196	0.01%
2023/02/15	5.3	84.45	1	84.20	84.20	4.3	196	2.18%
2023/02/14	2	84.20	1	85.00	84.10	1	196	0.52%
2023/02/13	3	84.57	0.2	84.50	84.80	2.8	196	1.43%
2023/02/10	0	0.00	1	83.10	83.30	-1	195	-0.52%
2023/02/09	0.4	83.83	6	83.60	83.40	-5.6	194	-2.89%
2023/02/08	0.4	84.86	2.2	85.30	84.60	-1.7	192	-0.90%
2023/02/07	0.1	84.70	3.1	84.98	85.20	-3	189	-1.58%
2023/02/06	0	84.10	0	0.00	84.00	0	185	0.02%
2023/02/03	1.5	83.67	3	83.60	84.00	-1.5	184	-0.81%
2023/02/02	1	81.67	1.4	81.62	81.80	-0.4	176	-0.22%
2023/02/01	0	0.00	1.1	80.11	80.10	-1.1	171	-0.67%
2023/01/31	0	0.00	3.1	79.87	80.00	-3.1	169	-1.82%
2023/01/30	1.2	79.81	5	79.16	79.30	-3.8	174	-2.17%
2023/01/17	2	79.75	4.2	80.17	79.30	-2.2	171	-1.30%
2023/01/16	1	79.20	9.1	79.08	79.10	-8.1	168	-4.82%
2023/01/13	7.1	77.06	0	77.40	77.00	7.1	165	4.27%
2023/01/12	0	0.00	1.1	76.82	76.90	-1.1	172	-0.64%
2023/01/11	0.5	78.48	2.2	77.90	77.20	-1.7	171	-0.97%
2023/01/10	119	76.37	10.3	76.28	76.80	108.7	165	65.78%	大買/鉅額交易
2023/01/09	0.4	74.05	0	0.00	74.50	0.4	158	0.25%
2023/01/06	0	0.00	0	73.30	73.60	0	157	-0.03%
2023/01/05	0	73.60	1.3	73.72	73.50	-1.3	158	-0.79%
2023/01/03	1	74.50	0	0.00	74.50	1	160	0.64%
2022/12/30	0.1	74.50	0	0.00	74.70	0.1	160	0.03%
2022/12/29	0.1	73.30	0	0.00	74.20	0.1	159	0.06%
2022/12/28	0	73.80	0	0.00	73.90	0	159	0.01%
2022/12/27	1.2	73.83	0.1	74.10	73.70	1.2	160	0.72%
2022/12/26	0	73.80	1	74.00	73.90	-1	164	-0.59%
2022/12/23	1	73.60	0	0.00	73.60	1	166	0.61%
2022/12/21	0	0.00	2.5	73.42	72.80	-2.5	182	-1.35%
2022/12/20	1	73.01	0.1	73.50	73.30	0.9	184	0.50%
2022/12/16	1	72.92	0	0.00	72.90	1	187	0.55%
2022/12/15	2	73.40	1.6	73.01	72.90	0.5	189	0.25%
2022/12/14	1	74.20	0	0.00	74.00	1	189	0.53%
2022/12/13	1	74.40	0	0.00	74.40	1	189	0.53%
2022/12/12	0	0.00	1	74.10	74.50	-1	188	-0.53%
2022/12/09	0	0.00	2	73.10	73.80	-2	187	-1.06%
2022/12/08	1	73.10	0	0.00	73.00	1	188	0.53%
2022/12/07	0	73.60	1	73.30	72.50	-1	189	-0.52%
2022/12/06	2	73.20	1	74.00	73.00	1	191	0.52%
2022/12/05	1.1	73.92	0	0.00	74.30	1.1	192	0.56%
2022/12/02	1	74.00	0.1	74.40	73.80	0.9	191	0.48%
2022/12/01	1.2	74.38	0.2	74.30	74.60	1	191	0.50%
2022/11/30	1	73.30	1.1	73.05	75.00	-0.1	191	-0.05%
2022/11/28	1	70.50	0	0.00	71.50	1	183	0.55%
2022/11/25	0.1	71.76	0	0.00	71.30	0.1	185	0.08%
2022/11/24	0.4	72.20	3	71.70	72.30	-2.6	184	-1.43%
2022/11/23	2.2	70.47	0.2	70.20	70.20	2	178	1.14%
2022/11/22	0.1	69.10	2.1	69.79	69.90	-2	181	-1.12%
2022/11/21	0.4	68.50	1	68.20	68.60	-0.6	179	-0.33%
2022/11/18	1	68.30	0	0.00	68.10	1	180	0.55%
2022/11/16	2.1	68.92	0	0.00	68.50	2.1	181	1.17%
2022/11/15	0.1	69.73	0	0.00	69.60	0.1	180	0.08%
2022/11/14	0.1	69.70	0	0.00	69.70	0.1	181	0.03%
2022/11/11	2.2	69.61	0.3	69.40	69.50	1.9	182	1.02%
2022/11/10	2	69.60	0.3	69.60	69.90	1.7	181	0.94%
2022/11/09	0.3	69.50	1	69.20	69.90	-0.7	183	-0.38%
2022/11/08	3	68.40	0	0.00	68.60	3	183	1.63%
2022/11/07	3.1	67.80	0	0.00	67.90	3.1	183	1.71%
2022/11/03	1.2	66.28	0	0.00	66.50	1.2	184	0.62%
2022/11/02	0.1	66.50	0	0.00	66.40	0.1	185	0.05%
2022/11/01	0.1	65.70	1	66.00	65.80	-0.9	190	-0.47%
2022/10/31	0.2	65.30	0	0.00	65.20	0.2	190	0.13%
2022/10/28	0.1	65.60	0	0.00	65.00	0.1	193	0.04%
2022/10/27	0.3	64.88	1	65.00	65.00	-0.8	197	-0.38%
2022/10/26	1.4	63.98	0	0.00	63.80	1.4	200	0.70%
2022/10/25	0.2	65.71	0.3	65.75	65.60	-0.1	196	-0.06%
2022/10/24	0	66.30	2	66.00	65.90	-2	194	-1.01%
2022/10/21	2.1	68.74	0	0.00	66.90	2.1	195	1.08%
2022/10/20	0	65.50	2	71.02	71.10	-2	191	-1.04%
2022/10/19	0.1	67.30	0	0.00	66.50	0.1	184	0.04%
2022/10/18	1.1	65.87	2	66.35	66.70	-1	185	-0.51%
2022/10/17	1.2	66.26	0	0.00	66.00	1.2	188	0.62%
2022/10/14	0.1	68.50	0	0.00	68.40	0.1	187	0.03%
2022/10/13	0.1	68.25	2	68.05	67.90	-1.9	191	-0.99%
2022/10/12	0	68.50	2	68.90	69.20	-2	192	-1.02%
2022/10/11	1.1	68.82	0	0.00	68.70	1.1	197	0.57%
2022/10/06	0.1	70.00	1	70.00	70.10	-0.9	204	-0.42%
2022/10/05	5	70.10	0	0.00	70.00	5	206	2.42%
2022/10/04	0.1	69.90	0	0.00	69.90	0.1	215	0.05%
2022/10/03	2.1	69.03	0	0.00	69.40	2.1	220	0.96%
2022/09/30	1	71.30	0	0.00	71.00	1	222	0.45%
2022/09/29	2	69.85	1.6	71.34	71.90	0.4	224	0.19%
2022/09/28	4.4	69.51	1	70.10	69.10	3.4	223	1.53%
2022/09/27	0	0.00	12	71.50	71.70	-12	222	-5.40%
2022/09/26	0.1	73.02	0.5	72.77	72.40	-0.4	230	-0.16%
2022/09/23	1	72.60	4	72.73	73.50	-3	234	-1.28%
2022/09/22	0.4	71.94	0	0.00	72.30	0.4	237	0.19%
2022/09/21	2.4	72.37	1.2	72.34	72.30	1.2	238	0.49%
2022/09/20	1.1	73.39	0	0.00	73.10	1.1	238	0.46%
2022/09/19	2.2	73.75	0	0.00	73.40	2.2	244	0.91%
2022/09/16	4	73.75	0	0.00	74.50	4	255	1.57%
2022/09/15	1.1	74.22	0	0.00	74.30	1.1	264	0.40%
2022/09/14	0.1	75.00	0.1	74.60	74.40	0	267	0.00%
2022/09/13	1	74.90	5.5	75.65	74.80	-4.5	270	-1.67%
2022/09/12	0.1	74.38	5.2	74.35	75.20	-5.1	271	-1.87%
2022/09/08	0	72.70	0	0.00	73.10	0	273	0.01%
2022/09/07	2.3	72.19	0	0.00	72.20	2.3	275	0.83%
2022/09/06	3.6	72.72	1.3	72.72	72.70	2.2	276	0.80%
2022/09/05	1.2	73.27	0	0.00	73.20	1.2	278	0.44%
2022/09/02	4.1	73.63	0	0.00	73.60	4.1	280	1.46%
2022/09/01	2.5	73.94	0	0.00	74.00	2.5	281	0.88%
2022/08/31	0.1	75.10	0	0.00	75.30	0.1	278	0.04%
2022/08/30	0.6	74.80	3	74.30	74.80	-2.4	279	-0.86%
2022/08/29	3.1	73.74	0	0.00	74.20	3.1	280	1.11%
2022/08/25	0.1	74.80	0	0.00	74.60	0.1	281	0.04%
2022/08/24	2.1	74.41	1	75.00	74.30	1.1	285	0.38%
2022/08/23	1.3	75.08	1	74.80	74.60	0.3	297	0.10%
2022/08/22	0.2	75.20	1	74.51	75.10	-0.8	301	-0.27%
2022/08/19	2.1	74.36	0	0.00	74.80	2.1	302	0.71%
2022/08/18	0.1	75.30	0	0.00	75.00	0.1	304	0.03%
2022/08/17	0.3	75.80	1	75.50	75.50	-0.7	304	-0.23%
2022/08/16	1.2	75.60	0.2	76.20	75.60	1	305	0.31%
2022/08/15	2.5	76.32	0.2	76.40	76.30	2.3	305	0.75%
2022/08/12	1	76.80	0	0.00	76.70	1	307	0.33%
2022/08/11	0.2	76.59	0	0.00	76.50	0.2	309	0.07%
2022/08/10	0	76.20	0	0.00	75.90	0	312	0.01%
2022/08/09	1.2	74.57	0	0.00	75.20	1.2	314	0.37%
2022/08/08	2.2	74.70	0	0.00	74.60	2.2	321	0.67%
2022/08/05	0.6	76.74	3.3	76.68	76.40	-2.8	325	-0.85%
2022/08/04	1.6	75.09	1	74.90	74.90	0.6	330	0.18%
2022/08/03	4.2	75.72	2	75.90	76.40	2.2	330	0.67%
2022/08/02	7.2	76.95	0	0.00	76.90	7.2	339	2.11%
2022/08/01	10	78.31	0	0.00	78.20	10	348	2.88%
2022/07/29	8.1	77.89	0	0.00	78.30	8.1	351	2.30%
2022/07/28	22.1	77.50	0.1	77.80	77.30	22	354	6.21%
2022/07/27	7	78.81	0.2	79.50	78.80	6.8	360	1.89%
2022/07/26	0.1	79.07	0	0.00	78.90	0.1	363	0.04%
2022/07/25	0.1	78.73	1	78.40	78.80	-0.9	365	-0.24%
2022/07/22	1.1	77.69	0	0.00	77.40	1.1	374	0.30%
2022/07/21	6	77.28	4	77.65	78.00	2	382	0.52%
2022/07/20	0.1	76.90	0.6	76.68	76.50	-0.6	386	-0.14%
2022/07/19	1	75.69	1	73.20	75.20	0	388	0.01%
2022/07/18	1.1	72.14	1	71.77	74.00	0.1	391	0.03%
2022/07/15	3.6	71.59	1	72.00	72.00	2.6	392	0.67%
2022/07/14	2.5	73.16	0	0.00	73.00	2.5	400	0.63%
2022/07/13	5.1	73.91	3.7	74.11	74.10	1.5	400	0.37%
2022/07/12	3	72.86	22.2	73.42	72.20	-19.2	408	-4.69%
2022/07/11	3.6	76.97	2	77.80	76.30	1.6	404	0.40%
2022/07/08	4.2	79.18	0	0.00	78.60	4.2	406	1.02%
2022/07/07	1.5	79.20	0	0.00	80.00	1.5	403	0.37%
2022/07/06	5.2	80.90	0	0.00	78.80	5.2	402	1.30%
2022/07/05	8.3	82.35	0	0.00	81.70	8.3	400	2.06%
2022/07/04	0.9	81.08	2.3	81.13	81.20	-1.5	394	-0.37%
2022/07/01	2	87.65	2.1	88.02	87.40	-0.1	387	-0.01%
2022/06/30	0.1	88.70	0	0.00	88.50	0.1	383	0.01%
2022/06/29	0	0.00	1.3	89.32	89.30	-1.3	380	-0.35%
2022/06/28	2.4	89.15	1	89.70	89.30	1.4	377	0.37%
2022/06/27	3.7	89.25	0	0.00	88.20	3.7	375	0.97%
2022/06/24	1.2	89.27	3.5	89.52	89.90	-2.3	372	-0.61%
2022/06/23	2.1	87.15	9	86.90	87.20	-7	363	-1.91%
2022/06/22	2.1	84.46	0	0.00	84.90	2.1	359	0.57%
2022/06/21	0.7	84.98	1	85.60	85.00	-0.3	358	-0.09%
2022/06/20	1.2	84.32	3	84.47	83.50	-1.8	359	-0.49%
2022/06/17	1.4	82.78	0	0.00	84.50	1.4	358	0.39%
2022/06/16	1.2	83.68	4.1	84.10	83.30	-2.9	359	-0.81%
2022/06/15	0	83.00	1	83.00	83.00	-1	359	-0.27%
2022/06/14	2	81.45	2	82.15	82.00	0	363	0.00%
2022/06/13	1	82.50	0	0.00	82.60	1	375	0.27%
2022/06/10	2.1	83.87	0	0.00	83.70	2.1	385	0.54%
2022/06/09	3.2	84.39	0	0.00	84.30	3.2	403	0.79%
2022/06/08	1.4	84.84	0	0.00	84.50	1.4	429	0.33%
2022/06/07	0.1	84.48	0	0.00	84.30	0.1	452	0.03%
2022/06/06	0.1	84.00	2	83.34	83.80	-1.9	463	-0.41%
2022/06/02	2.3	84.71	3	84.64	84.50	-0.8	472	-0.17%
2022/06/01	1	86.70	3.5	85.92	85.60	-2.5	483	-0.52%
2022/05/31	5.7	85.27	0	85.10	84.50	5.7	486	1.17%
2022/05/30	0.1	88.17	0.1	88.00	88.10	0	486	0.01%
2022/05/27	5.1	85.59	0	0.00	85.80	5.1	494	1.03%
2022/05/26	2	85.85	1	86.20	85.50	1	498	0.20%
2022/05/25	0.1	85.30	0	0.00	85.30	0.1	503	0.02%
2022/05/24	2	83.70	0	0.00	83.50	2	505	0.40%
2022/05/23	0	0.00	0.2	84.30	83.70	-0.2	505	-0.04%
2022/05/19	2	82.50	0	0.00	82.50	2	517	0.39%
2022/05/18	0	0.00	3	82.93	83.10	-3	516	-0.58%
2022/05/17	1	82.49	30	82.33	82.70	-29	516	-5.61%
2022/05/16	2.1	82.03	46.1	82.38	82.50	-43.9	516	-8.50%
2022/05/13	0	82.80	3	81.50	82.70	-3	513	-0.58%
2022/05/12	0.1	79.90	40.1	79.54	79.60	-40.1	506	-7.92%
2022/05/11	10.1	81.47	0	0.00	81.00	10.1	503	2.00%
2022/05/10	7.2	79.74	0.9	81.03	81.00	6.3	502	1.26%
2022/05/09	8.5	82.83	4.6	84.66	82.10	3.9	492	0.79%
2022/05/06	4.4	86.98	3.1	86.81	87.00	1.3	481	0.27%
2022/05/05	0	0.00	0	87.90	88.00	0	479	-0.01%
2022/05/04	0.7	88.59	0.5	89.95	87.70	0.3	476	0.06%
2022/05/03	2	91.37	0.2	90.20	90.20	1.8	467	0.39%
2022/04/29	2	92.10	0	0.00	90.40	2	466	0.43%
2022/04/28	0	91.40	6.1	91.47	91.40	-6.1	464	-1.31%
2022/04/27	6.2	89.13	4	89.20	90.10	2.3	455	0.50%
2022/04/26	1.2	90.43	2	89.55	90.80	-0.9	445	-0.19%
2022/04/25	5	87.82	12.2	87.52	88.20	-7.1	440	-1.62%
2022/04/22	0	0.00	3.3	89.06	89.50	-3.3	440	-0.74%
2022/04/21	29.1	88.55	7	88.20	88.80	22.1	436	5.06%
2022/04/20	18.1	87.03	5.8	87.84	88.50	12.4	430	2.87%
2022/04/19	23.2	84.68	0.8	84.88	84.80	22.5	418	5.38%
2022/04/18	23.4	85.42	1	85.90	85.30	22.4	415	5.39%
2022/04/15	7.7	85.81	2.2	85.15	86.30	5.5	406	1.34%
2022/04/14	22	85.10	8.4	84.65	85.00	13.6	399	3.40%
2022/04/13	0	83.10	2.5	83.00	83.00	-2.5	392	-0.63%
2022/04/12	8.3	83.05	0.5	83.00	82.90	7.8	390	2.01%
2022/04/11	2.3	83.26	1.2	83.26	82.70	1	389	0.26%
2022/04/08	5.1	82.29	0.1	82.70	82.40	5	384	1.31%
2022/04/07	0.5	82.68	4	82.40	82.50	-3.6	383	-0.92%
2022/04/06	2	80.90	0.2	81.40	81.80	1.8	382	0.47%
2022/04/01	1.1	81.13	0.3	81.40	81.30	0.7	382	0.19%
2022/03/31	1	81.61	0	0.00	81.60	1	381	0.27%
2022/03/29	2.1	81.02	0	0.00	81.50	2.1	381	0.55%
2022/03/28	0.3	81.40	0	0.00	81.40	0.3	378	0.08%
2022/03/25	2.3	80.58	0	0.00	81.20	2.3	375	0.62%
2022/03/24	0	81.70	0	0.00	81.30	0	370	0.00%
2022/03/23	2.2	82.23	6.7	82.23	82.00	-4.5	367	-1.21%
2022/03/22	0.1	82.90	5	83.60	82.80	-4.9	363	-1.35%
2022/03/21	1.4	82.68	4	82.63	83.00	-2.6	360	-0.71%
2022/03/18	2.1	80.92	1	81.00	81.20	1.1	356	0.31%
2022/03/17	1	81.00	1	81.20	81.10	0	355	0.00%
2022/03/16	4.2	78.95	1.3	78.67	80.00	3	352	0.84%
2022/03/15	15.2	80.38	3	81.43	79.80	12.2	339	3.61%
2022/03/14	7.3	83.29	39	82.61	81.70	-31.7	327	-9.68%
2022/03/11	13.8	81.83	15.6	81.71	83.60	-1.9	308	-0.60%
2022/03/10	14.1	79.96	28.5	80.64	79.80	-14.4	282	-5.08%
2022/03/09	0	0.00	8.3	76.26	76.80	-8.3	259	-3.19%
2022/03/08	13.6	74.05	0.1	74.80	72.20	13.5	247	5.44%
2022/03/07	13.5	76.58	1.4	77.48	75.80	12	236	5.10%
2022/03/04	5.1	79.12	5.2	79.28	79.40	-0.1	222	-0.04%
2022/03/03	0.2	79.41	5.1	79.85	80.00	-5	216	-2.29%
2022/03/02	7.1	78.35	6	78.02	78.50	1.1	204	0.54%
2022/03/01	1	73.25	0	0.00	75.40	1	192	0.53%
2022/02/25	7.1	75.18	5	75.50	74.50	2.1	186	1.15%
2022/02/24	0	76.00	11.1	75.57	75.40	-11.1	178	-6.19%
2022/02/23	1.1	75.42	2	75.90	76.00	-1	174	-0.55%
2022/02/22	2.1	75.08	1	76.60	75.80	1.1	175	0.60%
2022/02/21	1	74.00	2	75.80	75.80	-1	168	-0.59%
2022/02/18	1	75.00	3.1	75.00	74.80	-2.1	165	-1.27%
2022/02/17	3	75.73	2	75.60	75.40	1	173	0.58%
2022/02/16	1.1	75.54	2.1	75.02	76.00	-1	176	-0.58%
2022/02/15	6.3	74.03	0	0.00	74.50	6.3	176	3.56%
2022/02/14	1	72.98	2	72.90	73.00	-1	173	-0.55%
2022/02/11	0.3	73.13	1	73.00	73.00	-0.7	173	-0.38%
2022/02/10	3	73.17	3	72.97	72.80	0	172	0.00%
2022/02/09	2	71.75	5	71.78	72.00	-3	171	-1.74%
2022/02/08	0.1	71.00	1.1	70.72	71.70	-1	170	-0.58%
2022/02/07	1.1	70.50	1.1	70.60	70.60	-0.1	171	-0.03%
2022/01/26	0	0.00	1.2	69.89	70.00	-1.2	173	-0.68%
2022/01/25	0	69.70	1	69.60	69.80	-1	175	-0.55%
2022/01/24	1	69.80	5.4	70.10	69.90	-4.4	177	-2.48%
2022/01/21	0.1	70.51	2	70.20	70.20	-1.9	175	-1.10%
2022/01/20	3	70.80	3	70.40	71.00	0	175	0.00%
2022/01/19	1.1	70.64	1	70.60	70.80	0.1	175	0.08%
2022/01/18	2.1	71.47	2.6	71.82	71.10	-0.5	176	-0.27%
2022/01/17	2.2	70.67	2.1	71.00	71.30	0.1	175	0.08%
2022/01/14	1	69.50	1.1	69.89	69.90	-0.1	171	-0.04%
2022/01/13	0	0.00	3.1	69.80	69.80	-3.1	173	-1.79%
2022/01/12	0.2	69.71	0	0.00	69.80	0.2	173	0.13%
2022/01/11	0.3	69.50	0	0.00	69.70	0.3	176	0.14%
2022/01/10	1	69.10	1.2	69.28	69.40	-0.2	179	-0.11%
2022/01/07	1	68.40	0	0.00	68.60	1	179	0.57%
2022/01/06	0	68.90	0	0.00	68.30	0	179	0.01%
2022/01/05	0.2	68.75	0	0.00	68.40	0.2	181	0.11%
2022/01/04	1	68.31	0	0.00	68.30	1	182	0.56%
2021/12/30	0.1	69.30	2	69.20	69.30	-1.9	185	-1.04%
2021/12/29	1	70.30	0	0.00	69.60	1	186	0.54%
2021/12/28	2.2	69.32	0	0.00	69.90	2.2	188	1.15%
2021/12/24	0	68.90	0	0.00	69.10	0	195	0.02%
2021/12/23	0	0.00	1	68.80	68.80	-1	197	-0.51%
2021/12/22	1.1	67.91	0	0.00	68.10	1.1	198	0.53%
2021/12/21	0	68.00	0	0.00	68.10	0	198	0.02%
2021/12/20	1	68.00	2	68.15	68.00	-1	201	-0.50%
2021/12/16	0	0.00	0.9	68.39	68.30	-0.9	204	-0.42%
2021/12/15	1	67.90	0	0.00	68.00	1	209	0.48%
2021/12/14	0.1	68.34	0	0.00	68.20	0.1	212	0.03%
2021/12/13	0.3	68.40	0	0.00	68.50	0.3	213	0.12%
2021/12/10	0	69.50	0.3	69.60	68.20	-0.3	215	-0.13%
2021/12/09	0.1	69.80	0	0.00	69.20	0.1	212	0.02%
2021/12/08	0.2	68.90	0	0.00	68.90	0.2	213	0.09%
2021/12/07	2.1	68.41	0.1	69.20	68.90	2	214	0.91%
2021/12/03	0	0.00	1	68.20	68.20	-1	221	-0.45%
2021/12/02	1	67.70	0	0.00	68.30	1	223	0.45%
2021/12/01	7	68.00	0	0.00	67.90	7	229	3.05%
2021/11/30	0	0.00	1	68.20	68.00	-1	232	-0.43%
2021/11/29	1.1	67.62	1	67.50	67.60	0.1	237	0.04%
2021/11/26	2.1	67.91	0	68.40	68.00	2.1	240	0.87%
2021/11/25	0.1	68.39	1.1	68.23	68.30	-1	245	-0.41%
2021/11/23	2	67.90	1.1	68.18	67.90	0.9	248	0.36%
2021/11/22	1	68.30	0	0.00	68.30	1	251	0.40%
2021/11/19	4.8	68.78	0	0.00	68.50	4.8	254	1.90%
2021/11/18	0	69.70	2.5	70.03	69.50	-2.5	258	-0.95%
2021/11/17	1.3	69.70	0.2	69.80	70.00	1.2	265	0.45%
2021/11/16	2.5	70.20	5.1	70.21	71.00	-2.6	284	-0.91%
2021/11/15	1	67.60	4.3	68.87	69.50	-3.3	288	-1.14%
2021/11/12	1.1	68.05	3	68.17	68.40	-1.9	301	-0.64%
2021/11/10	2	67.05	0	0.00	67.00	2	319	0.64%
2021/11/08	1.2	67.03	0	0.00	67.20	1.2	339	0.34%
2021/11/05	1.1	67.15	0	0.00	67.40	1.1	339	0.32%
2021/11/04	0.6	68.01	1.2	67.91	68.30	-0.6	346	-0.16%
2021/11/03	6	67.03	0	0.00	68.00	6	345	1.74%
2021/11/02	18	66.37	0.1	66.30	66.60	17.9	346	5.15%
2021/11/01	16	66.14	0.8	66.70	66.10	15.2	348	4.36%
2021/10/29	1	66.31	0.2	66.80	66.50	0.8	350	0.24%
2021/10/28	1.1	66.53	1.1	66.63	66.70	0	355	0.00%
2021/10/27	0.2	67.65	0	0.00	67.20	0.2	369	0.05%
2021/10/26	1.1	67.80	8.1	68.00	67.90	-7	382	-1.83%
2021/10/25	0	0.00	1	67.60	67.60	-1	390	-0.26%
2021/10/22	2	67.00	0.1	67.20	66.90	2	401	0.49%
2021/10/21	0	0.00	1.1	66.33	68.10	-1.1	407	-0.27%
2021/10/20	1.1	66.02	0.1	66.10	66.20	1	417	0.24%
2021/10/19	0	65.69	1	66.50	66.30	-1	424	-0.23%
2021/10/18	3.1	65.70	0	0.00	65.30	3.1	435	0.70%
2021/10/15	0	0.00	0.1	66.60	66.00	-0.1	446	-0.02%
2021/10/14	0.1	66.10	0	66.60	65.90	0.1	451	0.01%
2021/10/13	1	66.60	0	0.00	66.50	1	464	0.22%
2021/10/12	1.5	67.15	0	0.00	66.80	1.5	479	0.30%
2021/10/08	0.3	68.16	1	67.80	67.90	-0.7	492	-0.13%
2021/10/07	1	66.50	0	0.00	67.70	1	495	0.20%
2021/10/06	0.1	66.50	0	0.00	66.00	0.1	500	0.01%
2021/10/05	2.1	65.62	4.1	65.07	65.90	-2	507	-0.38%
2021/10/04	0.1	66.50	1.6	66.24	66.20	-1.5	509	-0.30%
2021/10/01	3.3	67.21	0	0.00	67.20	3.3	515	0.64%
2021/09/30	1.4	67.81	14	67.28	68.00	-12.6	514	-2.46%
2021/09/29	1.2	68.06	0	0.00	68.00	1.2	520	0.23%
2021/09/28	6	69.27	0	0.00	68.80	6	538	1.12%
2021/09/27	0.1	69.40	3.2	69.64	69.40	-3.1	581	-0.53%
2021/09/24	2.4	67.94	0	0.00	68.30	2.4	685	0.34%
2021/09/23	0.2	67.20	0.8	67.30	67.20	-0.6	688	-0.09%
2021/09/22	5.4	67.09	27	66.99	67.00	-21.6	694	-3.11%
2021/09/17	5.1	68.24	0.2	68.80	68.10	4.9	704	0.70%
2021/09/16	0.1	69.03	2	68.95	68.90	-1.9	709	-0.27%
2021/09/15	4.5	68.71	0	0.00	69.30	4.5	716	0.62%
2021/09/14	0.2	69.43	2	68.80	69.40	-1.8	715	-0.25%
2021/09/13	3	68.50	5	68.58	69.00	-2	717	-0.28%
2021/09/10	1.1	68.93	1	69.10	68.90	0.1	717	0.02%
2021/09/09	0.6	69.40	0	0.00	69.10	0.6	718	0.08%
2021/09/08	4.1	69.85	3	70.07	69.70	1.1	717	0.15%
2021/09/07	1.1	68.73	7	68.73	68.90	-5.9	717	-0.82%
2021/09/06	2.6	69.29	5	68.98	69.00	-2.4	717	-0.34%
2021/09/03	1.1	69.93	1	69.80	70.00	0.1	714	0.02%
2021/09/02	3.4	70.03	4.1	70.01	69.90	-0.7	714	-0.09%
2021/09/01	4	70.92	6	70.62	70.90	-2	712	-0.28%
2021/08/31	3.7	71.11	1.7	72.00	71.10	1.9	708	0.27%
2021/08/30	2	72.15	2.3	72.11	72.00	-0.3	708	-0.04%
2021/08/27	0.1	72.90	3	73.00	72.30	-2.9	713	-0.41%
2021/08/26	1.7	72.88	0	0.00	72.20	1.7	714	0.24%
2021/08/25	1	73.10	1.1	73.03	72.90	-0.1	720	-0.01%
2021/08/23	1.1	69.92	0	0.00	70.70	1.1	729	0.16%
2021/08/20	10.3	68.53	12.3	68.41	69.30	-2	728	-0.28%
2021/08/19	15.3	73.94	5	73.49	73.00	10.2	710	1.44%
2021/08/18	1.5	74.37	4	74.73	75.10	-2.6	700	-0.36%
2021/08/17	3.4	76.45	1.5	76.32	76.90	1.9	696	0.28%
2021/08/16	1	75.60	3	75.53	75.70	-2	693	-0.29%
2021/08/13	1	75.40	1	75.40	75.10	0	689	0.00%
2021/08/12	3.1	74.71	4	75.13	75.40	-0.9	709	-0.13%
2021/08/11	1	73.50	0	0.00	73.10	1	726	0.14%
2021/08/10	1	72.60	2	73.00	73.50	-1	788	-0.13%
2021/08/09	0.1	71.80	15	71.35	71.70	-14.9	909	-1.64%
2021/08/06	2.2	71.18	5	72.30	71.80	-2.8	925	-0.30%
2021/08/05	5	71.70	0	0.00	71.80	5	941	0.53%
2021/08/04	2.2	72.76	0	73.20	72.20	2.2	966	0.23%
2021/08/03	0	0.00	1	72.00	71.90	-1	974	-0.10%
2021/08/02	11.2	71.93	4	72.43	72.00	7.2	980	0.73%
2021/07/30	3.2	75.53	6.7	75.12	75.10	-3.5	968	-0.36%
2021/07/29	1.6	75.44	3	75.20	75.20	-1.4	959	-0.14%
2021/07/28	5.1	73.58	0	0.00	73.90	5.1	952	0.54%
2021/07/27	1.2	74.29	0	0.00	74.00	1.2	956	0.12%
2021/07/26	4.3	75.14	2	75.75	75.10	2.3	961	0.23%
2021/07/23	0	0.00	9	73.37	74.50	-9	964	-0.93%
2021/07/22	7	74.46	1.9	75.11	73.40	5.1	975	0.52%
2021/07/21	29.1	74.98	3	74.97	74.20	26.1	962	2.72%
2021/07/20	1.5	73.16	10	72.83	72.80	-8.5	952	-0.89%
2021/07/19	10	72.00	18	72.49	73.20	-8	954	-0.84%
2021/07/16	3	71.30	17.7	71.50	71.20	-14.7	951	-1.54%
2021/07/15	6.4	70.53	9	70.41	71.00	-2.6	936	-0.28%
2021/07/14	7.1	68.80	0.7	69.33	69.00	6.4	926	0.69%
2021/07/13	32.1	69.42	2	69.40	69.20	30.1	930	3.23%
2021/07/12	15	68.98	3	69.47	68.90	12	932	1.29%
2021/07/09	1	69.20	5.7	69.01	69.00	-4.7	930	-0.51%
2021/07/08	6	69.27	11.5	68.78	69.20	-5.5	933	-0.59%
2021/07/07	4	67.40	2	67.35	67.30	2	931	0.21%
2021/07/06	3.1	66.88	1.1	66.87	67.70	2.1	936	0.22%
2021/07/05	17.1	66.90	1.1	67.03	67.20	16.1	935	1.72%
2021/07/02	15.9	68.28	4.1	68.14	68.40	11.8	918	1.29%
2021/07/01	35.2	69.83	39	70.16	70.70	-3.8	881	-0.43%
2021/06/30	2.1	64.55	1	64.50	64.40	1.1	785	0.13%
2021/06/29	1	64.62	2	64.95	64.80	-1	797	-0.12%
2021/06/28	1.3	65.62	12.2	65.53	65.90	-10.9	805	-1.36%
2021/06/25	5.7	64.16	5	64.00	64.10	0.7	803	0.08%
2021/06/24	2	62.55	0.1	62.40	62.60	1.9	803	0.24%
2021/06/23	1	61.60	0	0.00	61.60	1	801	0.12%
2021/06/22	3	61.50	0	61.50	61.20	3	812	0.37%
2021/06/21	2	60.75	5.1	60.98	60.90	-3.1	825	-0.38%
2021/06/18	0.1	61.30	0	0.00	61.00	0.1	831	0.01%
2021/06/17	2.1	61.41	0	0.00	61.30	2.1	848	0.25%
2021/06/16	1.2	61.54	1	61.90	61.80	0.2	880	0.03%
2021/06/15	0	0.00	2	61.35	60.90	-2	876	-0.23%
2021/06/11	1	60.40	2	60.90	60.90	-1	874	-0.11%
2021/06/10	4.1	60.48	0	0.00	60.40	4.1	872	0.47%
2021/06/09	4	60.73	2	60.70	60.80	2	870	0.23%
2021/06/07	1	60.00	0	0.00	60.80	1	875	0.11%
2021/06/04	3	61.53	6	61.60	61.30	-3	874	-0.34%
2021/06/03	1	60.90	2.1	60.92	60.80	-1.1	870	-0.13%
2021/06/02	2.2	61.20	2.3	61.19	61.20	-0.1	869	-0.01%
2021/06/01	0.1	60.90	7	60.89	61.20	-6.9	861	-0.80%
2021/05/31	4.2	59.30	1	59.50	59.30	3.2	850	0.38%
2021/05/28	2.5	58.88	0	0.00	58.80	2.5	843	0.29%
2021/05/27	2.1	58.22	2	58.50	58.60	0.1	837	0.01%
2021/05/26	3.5	58.37	0	0.00	58.40	3.5	832	0.42%
2021/05/25	6.2	58.46	4	58.98	58.60	2.2	828	0.27%
2021/05/24	2	59.25	3.7	59.10	58.90	-1.7	815	-0.21%
2021/05/21	2.2	59.42	1	59.50	59.60	1.2	807	0.15%
2021/05/20	3.2	60.41	11.2	60.03	59.40	-8	802	-1.00%
2021/05/19	19.4	60.90	35.2	61.01	60.30	-15.8	775	-2.04%
2021/05/18	43.4	63.80	51.3	62.33	62.50	-7.9	745	-1.05%
2021/05/17	122.2	64.58	50.2	64.90	66.00	72	681	10.56%	大買/
2021/05/14	16.6	59.70	7	59.99	60.00	9.6	552	1.73%
2021/05/13	10.1	58.16	9	57.73	57.80	1.1	533	0.21%
2021/05/12	12.7	56.00	9.3	55.15	56.10	3.3	512	0.65%
2021/05/11	2	60.05	1.2	59.62	59.40	0.8	483	0.17%
2021/05/10	0.2	60.00	6	59.90	61.70	-5.8	471	-1.23%
2021/05/07	6	59.13	1	59.00	59.00	5	462	1.08%
2021/05/06	0.3	58.96	1	59.50	58.50	-0.8	461	-0.16%
2021/05/05	2	58.20	1	58.70	58.70	1	457	0.22%
2021/05/04	4	60.85	4	59.50	58.60	0	455	0.00%
2021/05/03	3.6	58.91	3	59.97	59.80	0.6	439	0.13%
2021/04/29	6	60.22	3.2	60.38	59.30	2.8	428	0.65%
2021/04/28	10.2	60.26	13.2	59.58	60.20	-3	415	-0.72%
2021/04/27	0	0.00	0	57.60	57.50	0	403	0.00%
2021/04/26	3	57.17	1.1	57.06	57.30	1.9	404	0.47%
2021/04/23	1.1	57.11	0	0.00	57.50	1.1	401	0.26%
2021/04/22	2	58.25	3	58.17	58.00	-1	396	-0.25%
2021/04/21	2	57.95	0	0.00	58.30	2	387	0.52%
2021/04/20	0	58.00	6	58.13	58.20	-6	387	-1.55%
2021/04/19	2	58.20	6	58.22	58.40	-4	387	-1.03%
2021/04/16	2	57.45	2	58.25	58.30	0	381	0.00%
2021/04/15	0	0.00	16	56.80	56.60	-16	373	-4.29%
2021/04/14	0.3	56.40	0	0.00	56.80	0.3	369	0.07%
2021/04/13	0	0.00	1	57.20	56.90	-1	365	-0.27%
2021/04/12	1	56.90	1	57.00	57.00	0	359	0.00%
2021/04/09	1.3	56.92	2.3	57.41	57.50	-1	353	-0.29%
2021/04/08	2	57.20	5	57.16	57.40	-3	349	-0.86%
2021/04/07	2	56.90	0	0.00	57.20	2	347	0.58%
2021/04/06	3	56.47	12.5	56.65	56.70	-9.5	346	-2.74%
2021/04/01	8.2	57.42	3.2	57.10	57.30	5	342	1.46%
2021/03/31	5	59.42	2	59.85	59.10	3	327	0.92%
2021/03/30	11.5	57.23	2.1	56.61	58.80	9.4	311	3.02%
2021/03/29	0	56.00	7.1	55.82	56.00	-7.1	299	-2.37%
2021/03/26	0	0.00	0.3	56.00	55.80	-0.3	293	-0.09%
2021/03/25	1	55.40	4	55.55	55.60	-3	288	-1.04%
2021/03/24	5	54.66	7.2	55.35	55.80	-2.2	276	-0.78%
2021/03/23	2.1	53.41	3.4	53.48	53.80	-1.4	261	-0.52%
2021/03/22	8.4	52.49	9	53.02	53.50	-0.6	252	-0.22%
2021/03/19	12.1	50.93	18	51.36	51.70	-5.9	234	-2.52%
2021/03/18	10	47.90	3	47.90	48.00	7	201	3.48%
2021/03/17	2	47.70	0	0.00	47.75	2	202	0.99%
2021/03/16	0	0.00	2	47.30	47.70	-2	202	-0.99%
2021/03/15	5	47.19	0	0.00	47.15	5	202	2.47%
2021/03/12	1	47.40	1	47.40	47.30	0	201	0.00%
2021/03/11	0	0.00	1	47.41	47.35	-1	200	-0.52%
2021/03/10	0.2	47.10	0	0.00	47.10	0.2	199	0.11%
2021/03/09	2	46.40	0	0.00	46.65	2	197	1.01%
2021/03/08	0	46.45	0.1	46.50	46.60	0	198	-0.02%
2021/03/05	0	0.00	1	46.10	46.15	-1	204	-0.49%
2021/03/03	1	46.00	1	46.00	46.10	0	206	0.00%
2021/03/02	2.2	45.91	0	0.00	45.80	2.2	209	1.05%
2021/02/26	1	45.72	0	0.00	45.85	1	209	0.49%
2021/02/25	0.1	46.30	1	46.20	46.30	-0.9	210	-0.42%
2021/02/23	0.1	46.00	3	46.27	46.30	-2.9	211	-1.37%
2021/02/22	3	45.90	0.1	46.10	45.95	2.9	209	1.38%
2021/02/19	4	45.80	2	45.90	45.95	2	209	0.96%
2021/02/18	3	45.93	1.1	46.15	46.10	2	211	0.92%
2021/02/17	0	0.00	2	45.10	45.55	-2	213	-0.94%
2021/02/05	3.6	45.08	0	0.00	45.10	3.6	217	1.65%
2021/02/04	1	45.10	0	0.00	45.05	1	220	0.45%
2021/02/03	2.3	45.01	1.1	45.07	45.10	1.3	227	0.57%
2021/02/02	0.2	44.80	1	45.05	45.00	-0.9	233	-0.36%
2021/02/01	1.2	44.62	0	0.00	44.65	1.2	237	0.51%
2021/01/29	0	0.00	2	44.68	44.65	-2	239	-0.84%
2021/01/28	3.2	44.78	0.4	44.90	44.80	2.8	238	1.19%
2021/01/27	0.1	45.04	0	0.00	44.85	0.1	237	0.04%
2021/01/26	2	44.98	1	45.00	44.90	1	237	0.42%
2021/01/22	2.1	44.87	5	44.86	45.10	-2.9	234	-1.24%
2021/01/21	8	44.85	1	45.05	44.85	7	232	3.01%
2021/01/20	6	44.93	2	45.20	44.85	4	231	1.73%
2021/01/19	0.1	45.90	0	0.00	45.55	0.1	225	0.04%
2021/01/18	3	45.82	5	45.36	45.85	-2	223	-0.89%
2021/01/15	3	46.02	1.2	46.03	46.00	1.8	221	0.83%
2021/01/14	0	46.15	0	0.00	46.30	0	218	0.02%
2021/01/13	0.1	46.40	2	46.15	46.45	-1.9	218	-0.89%
2021/01/12	3.3	46.32	0	0.00	46.05	3.3	215	1.53%
2021/01/11	1	46.25	3	46.28	46.50	-2	214	-0.93%
2021/01/08	0.3	46.36	1	46.00	46.10	-0.7	211	-0.32%
2021/01/07	4	45.50	1.2	45.62	45.60	2.8	210	1.33%
2021/01/06	5.5	45.59	6.1	45.79	45.60	-0.6	208	-0.29%
2021/01/05	0.1	46.50	2.2	46.49	46.25	-2.1	204	-1.03%
2021/01/04	2	46.50	1	46.75	46.70	1	202	0.49%
2020/12/30	0.1	46.80	3	46.65	46.55	-2.9	200	-1.45%
2020/12/29	2	46.55	0	0.00	46.60	2	207	0.96%
2020/12/28	4	46.08	8.1	46.02	46.20	-4.1	204	-2.00%
2020/12/25	0	0.00	1	45.25	45.20	-1	197	-0.51%
2020/12/22	1.3	45.10	0	45.20	45.05	1.2	199	0.62%
2020/12/21	0	0.00	0.1	45.00	45.40	-0.1	202	-0.06%
2020/12/18	0	0.00	0.4	45.10	45.10	-0.4	203	-0.20%
2020/12/17	0	0.00	1	45.05	45.10	-1	203	-0.49%
2020/12/16	0	0.00	1	44.90	45.00	-1	202	-0.49%
2020/12/15	1	45.00	0	0.00	44.75	1	202	0.49%
2020/12/11	1	45.10	2	45.18	45.20	-1	202	-0.49%
2020/12/10	0	0.00	1.2	45.03	45.15	-1.2	203	-0.57%
2020/12/09	0	0.00	2	45.00	45.00	-2	202	-0.99%
2020/12/08	2	44.58	0	0.00	44.50	2	202	0.99%
2020/12/07	1	44.50	0	44.80	44.55	1	203	0.47%
2020/12/04	0.1	44.90	0.1	45.00	44.80	0	203	0.00%
2020/12/03	1	45.00	0	0.00	44.95	1	201	0.50%
2020/12/02	3	45.13	0	0.00	44.65	3	201	1.49%
2020/12/01	0	0.00	4	45.43	45.60	-4	199	-2.01%
2020/11/30	0.1	44.75	0	0.00	44.90	0.1	194	0.05%
2020/11/27	3	44.43	1.5	44.53	44.60	1.5	193	0.78%
2020/11/25	0.1	44.25	0	0.00	44.35	0.1	190	0.05%
2020/11/24	1	44.20	2	44.30	44.25	-1	190	-0.52%
2020/11/20	0	0.00	3	44.30	44.30	-3	189	-1.59%
2020/11/19	0	0.00	1.4	44.30	44.25	-1.4	188	-0.72%
2020/11/18	0	0.00	1	44.30	44.30	-1	189	-0.53%
2020/11/17	0.1	44.50	0.1	44.20	44.15	0.1	190	0.03%
2020/11/16	2.1	44.60	2.1	44.97	44.45	0	194	0.01%
2020/11/13	1	44.50	1.1	44.48	44.50	-0.1	193	-0.05%
2020/11/12	2	44.00	0	0.00	44.25	2	190	1.05%
2020/11/11	2.2	44.47	6.1	44.45	44.45	-3.9	192	-2.02%
2020/11/10	16	43.96	0	0.00	43.95	16	189	8.47%
2020/11/09	1	43.35	5	43.25	43.60	-4	185	-2.16%
2020/11/06	5	42.83	1	42.95	42.95	4	182	2.19%
2020/11/04	1	42.40	2	42.60	42.45	-1	181	-0.55%
2020/11/03	1	42.35	0	0.00	42.30	1	182	0.52%
2020/11/02	2	42.28	0	0.00	42.25	2	184	1.08%
2020/10/29	0	0.00	0	42.45	42.40	0	191	-0.01%
2020/10/28	0	0.00	1	42.60	42.45	-1	194	-0.51%
2020/10/27	3	42.57	8.1	42.44	42.45	-5.1	196	-2.57%
2020/10/26	1	42.50	1.1	42.60	42.55	-0.1	197	-0.03%
2020/10/16	0	0.00	11	41.93	41.95	-11	247	-4.44%
2020/10/15	1	42.30	0	0.00	42.15	1	255	0.39%
2020/10/14	0.1	42.35	0	0.00	42.30	0.1	258	0.04%
2020/10/12	2	42.15	3	42.25	42.15	-1	282	-0.35%
2020/10/08	0	0.00	0.2	42.65	42.55	-0.2	286	-0.05%
2020/10/07	0	0.00	2	42.60	42.60	-2	285	-0.70%
2020/10/06	4	42.69	3	42.80	42.70	1	285	0.35%
2020/10/05	0	0.00	1	41.90	41.85	-1	280	-0.36%
2020/09/30	1	40.90	0	0.00	41.20	1	280	0.36%
2020/09/25	2.2	40.81	1	40.80	40.75	1.2	290	0.41%
2020/09/24	4	40.61	2.1	40.96	40.90	1.9	291	0.64%
2020/09/23	0	41.70	1	41.80	41.50	-1	286	-0.35%
2020/09/17	1	41.80	0	0.00	41.90	1	303	0.33%
2020/09/16	0	0.00	0.1	42.10	42.00	-0.1	306	-0.03%
2020/09/15	0	0.00	1	41.95	41.90	-1	309	-0.32%
2020/09/14	1	42.00	0.1	42.20	42.00	0.9	308	0.29%
2020/09/11	2	42.13	11.5	42.17	42.05	-9.5	309	-3.07%
2020/09/10	0	0.00	6.2	42.16	42.25	-6.2	308	-2.00%
2020/09/09	0	0.00	5.3	42.19	42.15	-5.3	309	-1.71%
2020/09/08	0	0.00	2.1	42.15	42.10	-2.1	308	-0.68%
2020/09/07	2	41.73	3.2	41.77	42.10	-1.2	311	-0.37%
2020/09/04	2	41.78	0	0.00	41.70	2	315	0.63%
2020/09/03	0	0.00	4.2	42.01	42.00	-4.2	316	-1.31%
2020/09/02	1.5	41.97	5	41.90	41.90	-3.5	316	-1.11%
2020/09/01	0.3	42.05	0	0.00	41.95	0.3	321	0.10%
2020/08/31	0.5	42.10	0.5	42.10	42.00	0	323	-0.01%
2020/08/28	0	0.00	1	42.25	42.35	-1	323	-0.31%
2020/08/27	3.7	42.36	1	42.50	42.50	2.7	326	0.83%
2020/08/26	3	42.18	0	0.00	42.25	3	327	0.92%
2020/08/25	0.3	42.50	1	42.35	42.30	-0.7	328	-0.21%
2020/08/24	1	42.75	0	0.00	42.25	1	327	0.31%
2020/08/21	2.5	42.72	9	42.70	42.75	-6.5	329	-1.97%
2020/08/20	3.1	42.18	3	42.43	42.45	0.1	328	0.03%
2020/08/19	16	43.34	0	0.00	43.30	16	323	4.95%
2020/08/18	1	43.25	5	43.17	43.20	-4	321	-1.24%
2020/08/17	5.5	43.14	11	43.17	43.20	-5.5	321	-1.71%
2020/08/14	6	42.40	1	42.45	42.25	5	317	1.57%
2020/08/13	2	41.90	2	41.95	42.05	0	315	0.00%
2020/08/12	2	41.90	2	41.90	41.90	0	315	0.00%
2020/08/11	1	41.50	0	0.00	41.65	1	315	0.32%
2020/08/10	2	41.58	0	0.00	41.65	2	317	0.63%
2020/08/07	1	41.55	0	0.00	41.55	1	317	0.31%
2020/08/06	1	41.65	2	41.63	41.70	-1	317	-0.32%
2020/08/05	2	41.75	0	0.00	41.70	2	318	0.63%
2020/08/04	3	41.82	1	42.10	41.70	2	317	0.63%
2020/08/03	3	41.83	2	41.50	41.55	1	319	0.31%
2020/07/31	5	42.00	1	42.05	42.05	4	318	1.26%
2020/07/30	3.1	41.68	0	0.00	42.05	3.1	319	0.97%
2020/07/29	8.1	41.37	1	40.85	41.70	7.1	318	2.22%
2020/07/28	28	40.80	1	40.75	41.05	27	314	8.58%
2020/07/27	5.1	44.58	10	44.61	44.80	-5	305	-1.62%
2020/07/24	8	45.06	4	45.24	44.90	4	295	1.35%
2020/07/23	2	44.95	3	44.88	45.10	-1	290	-0.34%
2020/07/22	1	45.20	1	45.15	45.15	0	287	0.00%
2020/07/21	4	45.06	0.5	45.25	45.10	3.5	285	1.23%
2020/07/20	0.8	45.20	0.2	45.20	45.20	0.6	277	0.22%
2020/07/17	2	45.13	25	44.91	45.00	-23	273	-8.40%
2020/07/16	14	45.43	15.1	45.44	45.30	-1.1	270	-0.39%
2020/07/15	2	44.05	3	44.27	44.40	-1	257	-0.39%
2020/07/14	11	43.90	2	43.95	43.95	9	258	3.48%
2020/07/10	3	43.47	1	43.65	43.60	2	262	0.76%
2020/07/09	2	44.00	0	0.00	44.00	2	263	0.76%
2020/07/08	0	0.00	2	43.90	43.95	-2	264	-0.75%
2020/07/07	3	43.87	0	0.00	43.90	3	264	1.13%
2020/07/06	0	0.00	2	44.15	44.20	-2	271	-0.74%
2020/07/03	2	43.85	6	43.80	43.85	-4	268	-1.49%
2020/07/02	1	43.80	2	43.80	43.80	-1	269	-0.37%
2020/07/01	4	43.88	3.1	43.75	43.80	1	273	0.35%
2020/06/30	2	43.73	2	43.73	43.75	0	276	0.00%
2020/06/29	2	43.10	0	0.00	43.20	2	278	0.72%
2020/06/24	1	42.75	4	42.80	42.90	-3	276	-1.08%
2020/06/23	5	42.55	0	0.00	42.60	5	282	1.77%
2020/06/22	0	0.00	4	42.74	42.85	-4	281	-1.42%
2020/06/19	0	0.00	1	42.75	42.75	-1	287	-0.35%
2020/06/18	4	42.41	0	0.00	42.40	4	290	1.38%
2020/06/17	1	42.25	3	42.25	42.30	-2	295	-0.68%
2020/06/16	0	0.00	1	42.40	42.20	-1	305	-0.33%
2020/06/15	0	0.00	1	42.30	42.10	-1	317	-0.32%
2020/06/12	4	41.41	4	41.59	42.10	0	320	0.00%
2020/06/11	3	42.62	0	0.00	42.10	3	322	0.93%
2020/06/10	1	42.85	0	0.00	42.75	1	322	0.31%
2020/06/08	0	0.00	5.5	42.70	42.70	-5.5	343	-1.59%
2020/06/05	1	42.20	1	42.25	42.30	0	339	0.00%
2020/06/04	1.1	42.11	1	42.05	42.10	0.1	343	0.03%
2020/06/03	3	42.07	4	42.10	42.15	-1	345	-0.29%
2020/06/02	0	0.00	1	41.95	41.95	-1	341	-0.29%
2020/06/01	1	41.95	1	41.70	41.80	0	339	0.00%
2020/05/29	2	41.68	3	41.72	41.80	-1	338	-0.30%
2020/05/26	6	41.79	0	0.00	41.85	6	345	1.74%
2020/05/25	0	0.00	3	41.35	41.50	-3	342	-0.88%
2020/05/20	1	41.45	1	41.45	41.50	0	345	0.00%
2020/05/19	1	41.55	4	41.50	41.40	-3	346	-0.87%
2020/05/18	5	41.09	99	41.05	41.00	-94	346	-27.14%
2020/05/15	4	40.94	2	41.00	41.05	2	345	0.58%
2020/05/14	2	41.18	6	41.28	41.20	-4	344	-1.16%
2020/05/13	3	41.15	4	41.35	41.40	-1	341	-0.29%
2020/05/12	6	41.54	0	0.00	41.50	6	341	1.76%
2020/05/11	2	41.90	1.4	41.96	41.85	0.6	338	0.19%
2020/05/08	3.1	41.69	3	41.92	41.85	0.1	336	0.01%
2020/05/07	1	41.25	5	41.74	41.70	-4	332	-1.20%
2020/05/06	0	0.00	2	41.45	41.50	-2	331	-0.60%
2020/05/05	1.1	41.13	6	41.23	41.35	-4.9	328	-1.50%
2020/05/04	7	40.89	3	41.03	40.90	4	327	1.22%
2020/04/30	0	0.00	3	41.42	41.25	-3	325	-0.92%
2020/04/29	3	41.05	4	41.15	41.15	-1	327	-0.30%
2020/04/28	9	40.92	2	40.93	40.90	7	326	2.14%
2020/04/27	0	0.00	5.2	40.89	41.00	-5.2	331	-1.55%
2020/04/24	3	40.40	4	40.61	40.55	-1	330	-0.30%
2020/04/23	6	40.40	2	40.80	40.30	4	331	1.21%
2020/04/22	2	39.15	3	39.83	40.10	-1	332	-0.30%
2020/04/21	10	39.98	2	39.90	39.70	8	331	2.41%
2020/04/20	1	40.75	17.2	40.82	40.80	-16.2	326	-4.97%
2020/04/17	6.1	40.65	2	40.95	40.55	4.1	325	1.24%
2020/04/16	6	40.65	4	40.45	40.70	2	321	0.62%
2020/04/15	3	40.40	11.1	40.93	40.95	-8.1	319	-2.54%
2020/04/14	0	0.00	15	40.08	40.25	-15	317	-4.72%
2020/04/13	0	39.85	8.3	39.51	39.70	-8.2	315	-2.61%
2020/04/10	3	39.02	0	0.00	38.95	3	314	0.95%
2020/04/09	3	39.02	1	39.00	38.75	2	313	0.64%
2020/04/08	10	39.15	1	39.20	39.15	9	305	2.95%
2020/04/07	50	39.07	0	0.00	39.10	50	302	16.51%
2020/04/06	2	38.35	1	38.50	38.85	1	300	0.33%
2020/04/01	54	38.88	1	38.70	38.90	53	296	17.89%
2020/03/31	1	38.80	16	38.91	39.05	-15	290	-5.16%
2020/03/27	11	37.90	4	37.75	37.65	7	277	2.52%
2020/03/26	5	36.80	5	37.19	37.25	0	269	0.00%
2020/03/25	33	36.88	5	36.96	36.90	28	267	10.47%
2020/03/24	2	35.88	1	35.80	35.90	1	260	0.38%
2020/03/23	2	35.08	2	35.10	35.30	0	257	0.00%
2020/03/20	5	34.73	7	34.66	35.10	-2	254	-0.79%
2020/03/19	10	32.26	23.7	32.50	32.20	-13.7	244	-5.63%
2020/03/18	4	34.15	3	34.15	34.05	1	230	0.43%
2020/03/17	7	34.26	7.1	33.94	34.10	-0.1	227	-0.04%
2020/03/16	1	35.90	0	0.00	35.50	1	222	0.45%
2020/03/13	14	35.28	11	35.63	36.40	3	218	1.37%
2020/03/12	7	38.61	1	38.90	38.60	6	205	2.91%
2020/03/11	2	40.10	0	0.00	40.00	2	198	1.01%
2020/03/10	7	39.60	4.1	39.76	40.00	3	201	1.47%
2020/03/09	8	40.30	3	40.58	40.20	5	194	2.56%
2020/03/05	4	40.98	0	0.00	40.90	4	189	2.11%
2020/03/04	2	40.83	0	0.00	40.80	2	190	1.05%
2020/03/03	1	41.05	0.1	41.00	40.90	1	190	0.50%
2020/03/02	3.3	40.61	3	40.45	40.60	0.3	191	0.13%
2020/02/27	1	41.10	1	41.05	41.10	0	181	0.00%
2020/02/26	1	41.20	0	0.00	41.20	1	180	0.55%
2020/02/25	1	41.45	0	0.00	41.40	1	181	0.55%
2020/02/24	3	41.78	0	0.00	41.60	3	181	1.66%
2020/02/21	0	0.00	2	41.80	41.80	-2	179	-1.12%
2020/02/20	2	41.70	3	41.70	41.70	-1	175	-0.57%
2020/02/19	1	41.60	1	41.60	41.50	0	179	0.00%
2020/02/18	0.2	41.45	2	41.15	41.45	-1.8	178	-1.02%
2020/02/14	2	41.15	0	0.00	41.10	2	183	1.09%
2020/02/13	2	41.00	0	0.00	41.15	2	190	1.05%
2020/02/12	1	41.05	1	41.10	41.05	0	189	0.00%
2020/02/10	1	41.00	1	40.90	40.95	0	191	0.00%
2020/02/07	0	0.00	4	41.03	41.00	-4	192	-2.08%
2020/02/06	2	41.00	3	41.20	41.05	-1	193	-0.52%
2020/02/05	1	40.80	0	0.00	40.80	1	195	0.51%
2020/02/04	1	40.75	0	0.00	40.80	1	195	0.51%
2020/02/03	6	40.44	1	40.40	40.45	5	195	2.56%
2020/01/31	1	40.75	9	40.83	40.95	-8	190	-4.20%
2020/01/30	13	40.82	5.1	41.17	40.75	7.9	190	4.17%
2020/01/20	0.1	42.00	0	0.00	41.95	0.1	187	0.05%
2020/01/17	1	41.90	1	41.90	41.90	0	187	0.00%
2020/01/16	2	41.88	1	41.90	41.85	1	189	0.53%
2020/01/14	0	0.00	8	41.86	41.75	-8	198	-4.04%
2020/01/13	4.1	41.61	2	41.70	41.75	2.1	205	1.02%
2020/01/10	2	41.03	0	0.00	41.15	2	207	0.96%
2020/01/09	1	40.80	0	0.00	40.90	1	207	0.48%
2020/01/08	1	40.85	0	0.00	40.75	1	214	0.47%
2020/01/07	5	41.05	1	41.01	41.05	4	217	1.82%
2020/01/06	2	41.25	1	41.60	41.25	1	230	0.43%
2020/01/03	5	41.84	1	41.90	41.75	4	229	1.75%
2020/01/02	2	41.88	3	41.97	41.85	-1	230	-0.43%
2019/12/31	0	0.00	3	41.85	41.85	-3	230	-1.30%
2019/12/30	3	41.87	1	41.90	41.80	2	231	0.86%
2019/12/27	0	0.00	3.1	41.77	41.75	-3.1	231	-1.32%
2019/12/25	1	41.80	0	0.00	41.75	1	233	0.43%
2019/12/24	2	41.80	3	41.78	41.75	-1	236	-0.42%
2019/12/23	4	41.75	1.1	41.77	41.75	2.9	239	1.21%
2019/12/20	1	41.80	2	41.78	41.75	-1	242	-0.41%
2019/12/19	2	41.78	0	0.00	41.75	2	242	0.83%
2019/12/18	0.1	41.90	4	41.55	41.80	-3.9	240	-1.62%
2019/12/16	0	0.00	1	41.55	41.55	-1	238	-0.42%
2019/12/13	3	41.47	4	41.40	41.40	-1	240	-0.42%
2019/12/12	2	41.48	0	0.00	41.50	2	239	0.83%
2019/12/10	0	0.00	0.1	41.70	41.55	-0.1	239	-0.02%
2019/12/09	1	41.85	2	41.85	41.70	-1	238	-0.42%
2019/12/06	2	41.25	1	41.45	41.45	1	237	0.42%
2019/12/05	0	0.00	4	41.34	41.25	-4	238	-1.68%
2019/12/04	0.1	40.75	0	0.00	40.70	0.1	235	0.04%
2019/12/02	1	40.50	0	0.00	40.50	1	235	0.43%
2019/11/29	1	40.55	0	0.00	40.55	1	234	0.44%
2019/11/26	2	40.73	1	40.80	40.70	1	250	0.40%
2019/11/25	0	0.00	4	40.60	40.60	-4	257	-1.56%
2019/11/22	1	40.65	3	40.67	40.65	-2	260	-0.77%
2019/11/21	1	40.50	6	40.50	40.50	-5	262	-1.90%
2019/11/20	6	40.60	0	0.00	40.60	6	262	2.28%
2019/11/19	4.1	40.56	1	40.65	40.70	3.1	262	1.18%
2019/11/18	5	40.26	1	40.45	40.50	4	265	1.51%
2019/11/15	1	40.40	0	0.00	40.45	1	262	0.38%
2019/11/14	4.4	40.44	0	0.00	40.35	4.4	263	1.66%
2019/11/13	8.2	40.38	0	0.00	40.30	8.2	267	3.05%
2019/11/12	5	40.52	0	0.00	40.55	5	265	1.89%
2019/11/11	1	41.10	0	0.00	41.10	1	259	0.39%
2019/11/08	0	0.00	1	41.00	41.00	-1	269	-0.37%
2019/11/07	0	0.00	1	41.20	41.00	-1	270	-0.37%
2019/11/06	2	41.05	0	0.00	41.00	2	269	0.74%
2019/11/05	1	41.10	3	41.25	41.10	-2	267	-0.75%
2019/11/04	5.2	41.11	1	41.15	41.15	4.2	267	1.57%
2019/11/01	4	41.35	0	0.00	41.35	4	265	1.51%
2019/10/31	2	41.67	0	0.00	41.60	2	264	0.74%
2019/10/29	4	41.85	0	0.00	41.70	4	264	1.51%
2019/10/28	6	41.66	2	41.80	41.85	4	261	1.53%
2019/10/25	0	0.00	2	41.30	41.30	-2	257	-0.78%
2019/10/24	2	40.85	1	40.90	40.90	1	256	0.39%
2019/10/23	4	40.65	0	0.00	40.50	4	254	1.57%
2019/10/22	6.1	40.52	0	0.00	40.65	6.1	250	2.44%
2019/10/21	3	40.33	0	0.00	40.45	3	245	1.22%
2019/10/18	3.2	40.09	0	0.00	40.10	3.2	235	1.36%
2019/10/17	1	40.15	1	40.25	40.20	0	232	0.00%
2019/10/16	4	40.38	1	40.55	40.30	3	231	1.29%
2019/10/15	5	40.45	1	40.25	40.20	4	225	1.77%
2019/10/14	11	40.91	2	41.28	40.80	9	218	4.11%
2019/10/09	1	41.50	0	0.00	41.50	1	205	0.49%
2019/10/08	2	41.97	3	41.95	41.80	-1.1	205	-0.51%
2019/10/07	2.3	42.20	0.3	42.20	42.10	2	203	0.98%
2019/10/03	1	42.40	0	0.00	42.15	1	207	0.48%
2019/10/02	1	42.20	2	42.23	42.40	-1	206	-0.48%
2019/10/01	0	0.00	0.1	41.90	41.50	-0.1	205	-0.02%
2019/09/27	7	41.27	2	41.30	41.20	5	206	2.42%
2019/09/26	5	41.94	0	0.00	41.75	5	204	2.44%
2019/09/25	2	42.20	0	0.00	42.15	2	202	0.99%
2019/09/24	3	42.57	0	0.00	42.50	3	201	1.49%
2019/09/20	3	42.62	0	0.00	42.50	3	203	1.47%
2019/09/19	1	42.45	5	42.60	42.35	-4	211	-1.89%
2019/09/17	2	42.60	0	0.00	42.50	2	222	0.90%
2019/09/16	2	42.75	0	0.00	42.50	2	225	0.89%
2019/09/11	2	42.55	0	0.00	42.60	2	226	0.88%
2019/09/10	10	42.50	0	0.00	42.55	10	225	4.44%
2019/09/09	3	42.88	0	0.00	42.65	3	223	1.34%
2019/09/06	3	42.85	1	43.20	42.80	2	220	0.91%
2019/09/03	2	43.35	2	43.45	43.35	0	218	0.00%
2019/09/02	9	43.52	0	0.00	43.35	9	218	4.12%
2019/08/30	1	43.50	2	43.65	43.75	-1	216	-0.47%
2019/08/29	7	42.56	0	0.00	43.35	7	212	3.29%
2019/08/28	1	45.85	3	45.85	46.00	-2	202	-0.98%
2019/08/22	1	45.55	0	0.00	45.55	1	196	0.51%
2019/08/21	0	0.00	6	45.58	45.70	-6	198	-3.02%
2019/08/20	0	0.00	2	44.95	45.05	-2	197	-1.01%
2019/08/19	0.1	44.65	1	44.55	44.50	-1	196	-0.48%
2019/08/16	2	43.15	0	0.00	44.05	2	196	1.02%
2019/08/15	3	43.73	0	0.00	43.80	3	189	1.58%
2019/08/14	6	43.92	0.1	44.00	43.80	5.9	187	3.14%
2019/08/13	18	43.93	0	0.00	43.75	18	188	9.57%
2019/08/12	6	45.21	0	0.00	44.90	6	181	3.31%
2019/08/08	0	0.00	1	45.55	45.80	-1	181	-0.55%
2019/08/07	0	0.00	0	45.55	45.10	0	186	-0.02%
2019/08/06	3	44.93	1	45.00	44.95	2	218	0.91%
2019/08/01	0	0.00	1	46.15	46.10	-1	227	-0.44%
2019/07/31	1.2	46.42	0	0.00	46.40	1.2	226	0.53%
2019/07/29	2	46.90	0	0.00	47.00	2	230	0.87%
2019/07/26	1	46.25	0	0.00	46.20	1	232	0.43%
2019/07/25	2	46.40	0	0.00	46.35	2	233	0.86%
2019/07/24	0	0.00	1	46.55	46.55	-1	232	-0.43%
2019/07/22	0	0.00	2	46.70	46.95	-2	231	-0.86%
2019/07/19	0.1	46.90	0	0.00	46.90	0.1	233	0.04%
2019/07/17	2	46.83	0	0.00	46.80	2	234	0.85%
2019/07/16	1	47.05	0	0.00	47.00	1	233	0.43%
2019/07/15	2	47.23	1	47.25	47.25	1	234	0.43%
2019/07/12	0	0.00	1	47.40	47.35	-1	234	-0.43%
2019/07/10	0	0.00	3	47.47	47.65	-3	236	-1.27%
2019/07/09	0	0.00	11	46.95	47.15	-11	236	-4.66%
2019/07/08	0	0.00	9	46.32	46.40	-9	234	-3.84%
2019/07/01	1	46.45	3	46.55	46.75	-2	256	-0.78%
2019/06/28	2	46.30	0	0.00	46.60	2	258	0.77%
2019/06/27	0	0.00	1	46.15	46.20	-1	260	-0.38%
2019/06/26	22	46.73	11	46.61	46.40	11	261	4.21%
2019/06/25	4	46.55	2	46.75	47.10	2	256	0.78%
2019/06/24	1	45.35	12	45.45	45.65	-11	246	-4.46%
2019/06/21	7	45.44	1	45.45	45.60	6	258	2.32%
2019/06/20	1	44.80	0	0.00	44.85	1	259	0.39%
2019/06/18	3	44.30	0	0.00	44.65	3	256	1.17%
2019/06/13	2	44.05	0.1	44.20	44.20	1.9	257	0.73%
2019/06/11	3	44.62	0	0.00	44.55	3	261	1.15%
2019/06/10	2	44.58	0	0.00	44.60	2	262	0.76%
2019/06/06	2	44.00	0	0.00	44.05	2	263	0.76%
2019/06/05	0	0.00	1	44.60	44.50	-1	262	-0.38%
2019/06/04	0	0.00	1.6	44.89	44.95	-1.6	266	-0.58%
2019/05/31	2	45.40	0	0.00	45.30	2	266	0.75%
2019/05/30	0	0.00	3	45.43	45.65	-3	268	-1.12%
2019/05/29	0	0.00	1	45.60	45.70	-1	272	-0.37%
2019/05/28	3	44.75	2	45.00	45.00	1	271	0.37%
2019/05/27	2	44.23	2	44.35	44.50	0	272	0.00%
2019/05/24	0	0.00	1	44.25	44.25	-1	278	-0.36%
2019/05/23	0	0.00	1	43.90	44.00	-1	282	-0.35%
2019/05/22	1	44.20	0	0.00	43.85	1	283	0.35%
2019/05/21	0	0.00	2	43.90	44.05	-2	285	-0.70%
2019/05/20	1	43.35	6	43.30	43.35	-5	287	-1.74%
2019/05/16	0	0.00	4	43.30	43.15	-4	293	-1.36%
2019/05/15	1	43.35	0	0.00	43.45	1	291	0.34%
2019/05/14	15	43.34	1	43.20	43.90	14	289	4.84%
2019/05/13	1	45.45	2	46.53	46.40	-1	257	-0.39%
2019/05/10	4	45.33	4	45.75	45.20	0	251	0.00%
2019/05/09	1	45.10	4	45.56	45.30	-3	248	-1.21%
2019/05/07	1	44.90	1	44.70	44.90	0	245	0.00%
2019/05/06	9	45.04	0	0.00	44.65	9	245	3.66%
2019/05/03	2	45.80	1	46.10	45.80	1	243	0.41%
2019/05/02	0	0.00	2	45.83	46.00	-2	239	-0.84%
2019/04/30	1	45.50	0	0.00	45.80	1	240	0.42%
2019/04/29	1	45.05	0	0.00	45.40	1	245	0.41%
2019/04/26	7	45.31	0	0.00	45.20	7	246	2.84%
2019/04/25	7	45.87	1	45.80	45.80	6	250	2.40%
2019/04/24	4.1	45.41	7.1	45.44	45.50	-3	249	-1.21%
2019/04/19	2	44.25	0.2	44.40	44.40	1.8	261	0.70%
2019/04/18	4	44.29	1	44.30	44.30	3	263	1.14%
2019/04/16	2	44.60	2	44.73	44.60	0	262	0.00%
2019/04/15	2	45.15	6	45.21	45.00	-4	264	-1.51%
2019/04/12	1	44.15	0	0.00	44.35	1	260	0.38%
2019/04/11	8	44.22	15	44.86	44.20	-7	260	-2.69%
2019/04/10	1	46.35	3	46.13	45.80	-2	252	-0.79%
2019/04/09	1	46.00	0	0.00	45.85	1	248	0.40%
2019/04/08	3	44.97	7	45.04	45.30	-4	243	-1.64%
2019/04/03	0	0.00	1	44.20	44.20	-1	234	-0.43%
2019/04/02	1	44.45	0	0.00	44.15	1	233	0.43%
2019/04/01	2.1	44.17	3	44.20	44.20	-0.9	229	-0.39%
2019/03/29	1	43.35	0.2	43.20	43.35	0.8	223	0.34%
2019/03/28	1	42.75	3	43.50	43.35	-2	221	-0.90%
2019/03/26	4	42.08	11	43.01	43.15	-7	212	-3.29%
2019/03/25	1	41.10	5	41.51	41.75	-4	200	-2.00%
2019/03/22	6	40.31	0	0.00	40.05	6	195	3.07%
2019/03/21	2	40.50	0	0.00	40.40	2	194	1.03%
2019/03/19	2	40.30	0	0.00	40.80	2	196	1.02%
2019/03/15	0.8	40.00	0	0.00	40.00	0.8	200	0.39%
2019/03/14	3	40.32	0	40.30	40.20	3	195	1.51%
2019/03/13	0.1	40.30	0	0.00	40.55	0.1	196	0.06%
2019/03/12	0	0.00	1	40.45	40.55	-1	194	-0.51%
2019/03/11	1	40.45	0	0.00	40.25	1	193	0.52%
2019/03/08	2	39.90	0	0.00	40.80	2	194	1.03%
2019/03/07	0.5	40.95	0	0.00	40.95	0.5	189	0.28%
2019/03/05	0	0.00	1	41.55	41.90	-1	184	-0.54%
2019/03/04	2	41.35	2	41.38	41.55	0	181	0.00%
2019/02/26	1	40.90	0	0.00	41.00	1	174	0.57%
2019/02/25	0	0.00	1	42.00	41.85	-1	170	-0.59%
2019/02/22	0	0.00	0	40.50	40.70	0	161	-0.02%
2019/02/21	1	40.00	0	0.00	40.10	1	155	0.64%
2019/02/20	2	39.90	0	0.00	40.05	2	153	1.30%
2019/02/19	13.2	40.32	10	40.00	39.95	3.2	151	2.14%
2019/02/18	0	0.00	4.7	39.73	39.90	-4.7	151	-3.12%
2019/02/15	0	0.00	3	39.00	39.05	-3	142	-2.10%
2019/02/14	1.1	38.80	0	0.00	38.80	1.1	138	0.80%
2019/02/13	0	0.00	1	38.95	38.80	-1	137	-0.73%
2019/02/12	0	0.00	2.1	38.65	38.55	-2.1	135	-1.54%
2019/02/11	0	38.55	0	0.00	38.55	0	135	0.01%
2019/01/29	0	0.00	1	38.40	38.40	-1	134	-0.74%
2019/01/28	4.5	38.43	1	38.55	38.45	3.5	134	2.57%
2019/01/25	6	38.99	0.3	38.90	38.80	5.7	134	4.25%
2019/01/24	2.5	39.09	0	0.00	38.85	2.5	134	1.82%
2019/01/23	2	39.10	0	0.00	39.00	2	133	1.50%
2019/01/22	3	39.40	1	39.40	39.40	2	134	1.49%
2019/01/21	0	0.00	16	39.12	39.10	-16	133	-11.95%
2019/01/18	2	38.90	0	0.00	38.90	2	131	1.52%
2019/01/17	0	0.00	0	38.30	38.50	0	133	-0.03%
2019/01/16	1	38.15	1	38.10	38.15	0	130	0.00%
2019/01/14	3	39.15	1	38.90	38.90	2	128	1.56%
2019/01/11	2	38.70	4	37.95	38.70	-2	124	-1.61%
2019/01/09	1	37.45	0	0.00	37.50	1	113	0.88%
2019/01/03	0	0.00	1	37.30	37.10	-1	119	-0.84%
2019/01/02	2	37.15	1	36.85	37.10	1	118	0.84%
2018/12/25	0.5	36.05	0	0.00	36.05	0.5	120	0.39%
2018/12/24	0	0.00	1	36.50	36.25	-1	119	-0.84%
2018/12/22	0.5	36.75	0	0.00	36.75	0.5	120	0.42%
2018/12/20	0	0.00	1	36.95	36.95	-1	119	-0.83%
2018/12/13	0	0.00	2	37.30	37.30	-2	121	-1.65%
2018/12/12	0	0.00	3	37.32	37.00	-3	119	-2.50%
2018/12/10	0.1	36.75	0.2	36.75	36.80	-0.1	117	-0.10%
2018/12/07	0	0.00	1	36.40	36.30	-1	115	-0.87%
2018/12/06	0.5	36.05	0	0.00	36.05	0.5	116	0.43%
2018/12/03	1	36.00	0	0.00	36.00	1	119	0.84%
2018/11/27	0	0.00	2	35.70	35.55	-2	122	-1.63%
2018/11/26	0	0.00	1	35.50	35.60	-1	122	-0.82%
2018/11/23	0	0.00	2	35.13	35.15	-2	125	-1.62%
2018/11/16	0	0.00	1	35.15	35.45	-1	154	-0.65%
2018/11/15	0	35.40	6	35.08	35.40	-6	156	-3.81%
2018/11/14	2	34.15	1	34.10	34.20	1	156	0.64%
2018/11/13	1	33.75	0	0.00	34.15	1	159	0.63%
2018/11/08	1	34.00	0	0.00	34.00	1	166	0.60%
2018/11/07	0	0.00	1	33.80	33.70	-1	170	-0.61%
2018/11/02	1	33.10	1	33.15	33.15	0	178	0.00%
2018/11/01	1	33.50	2	33.30	33.10	-1	180	-0.55%
2018/10/31	0	0.00	1	32.45	32.65	-1	182	-0.55%
2018/10/30	2	32.00	4	32.20	32.20	-2	186	-1.07%
2018/10/29	4.1	31.97	1	32.00	32.05	3.1	188	1.65%
2018/10/26	8	32.16	6	32.36	32.20	2	187	1.07%
2018/10/25	6	32.81	12.4	32.99	32.40	-6.4	185	-3.43%
2018/10/24	0	0.00	1	33.55	33.55	-1	182	-0.55%
2018/10/23	0	0.00	0	34.50	33.80	0	182	-0.02%
2018/10/22	2	33.85	3.5	33.89	33.90	-1.5	184	-0.81%
2018/10/19	2	33.80	0	0.00	33.85	2	186	1.07%
2018/10/18	1	34.20	0	0.00	34.25	1	187	0.53%
2018/10/16	3	34.17	1	34.45	34.00	2	190	1.05%
2018/10/15	4	34.34	1	34.35	34.40	3	191	1.57%
2018/10/12	0	0.00	2	34.00	34.75	-2	192	-1.04%
2018/10/11	3	34.08	0	0.00	34.05	3	191	1.57%
2018/10/09	0	0.00	1	35.40	35.25	-1	185	-0.54%
2018/10/05	1	35.40	0	0.00	35.55	1	187	0.53%
2018/10/02	0	0.00	1	36.15	36.15	-1	185	-0.54%
2018/10/01	1	36.00	0	36.20	36.05	1	187	0.51%
2018/09/26	3	36.00	2	36.20	36.10	1	194	0.51%
2018/09/20	2	36.18	0	0.00	36.00	2	194	1.03%
2018/09/13	2	35.70	2	36.18	36.20	0	197	0.00%
2018/09/12	1	35.70	0	0.00	35.70	1	197	0.51%
2018/09/10	1	35.75	4	35.78	35.70	-3	199	-1.51%
2018/09/05	0	0.00	5	36.17	36.20	-5	196	-2.54%
2018/09/04	1	36.15	0	0.00	36.15	1	197	0.51%
2018/09/03	2	36.03	0	0.00	36.15	2	200	1.00%
2018/08/30	1	36.70	0	0.00	36.45	1	202	0.49%
2018/08/29	0	0.00	2	36.70	36.70	-2	202	-0.99%
2018/08/28	5	36.63	3	36.50	36.70	2	204	0.98%
2018/08/27	10	36.18	6	36.25	36.45	4	204	1.94%
2018/08/24	7.2	38.28	4	38.30	38.20	3.2	194	1.62%
2018/08/22	1	38.25	0	0.00	38.25	1	197	0.51%
2018/08/21	16	38.32	0	0.00	38.40	16	199	8.00%
2018/08/20	0	0.00	0.2	38.35	38.30	-0.2	199	-0.10%
2018/08/17	1	38.10	0	0.00	38.10	1	201	0.50%
2018/08/13	3	38.30	10	38.78	38.00	-7	213	-3.28%
2018/08/10	0	0.00	2	38.80	38.95	-2	207	-0.97%
2018/08/08	2	38.85	1.5	38.97	38.85	0.5	207	0.23%
2018/08/07	3	39.07	1	38.90	38.95	2	209	0.95%
2018/08/06	2	39.00	2.1	38.92	38.90	-0.1	213	-0.04%
2018/08/03	1	38.20	0	0.00	38.45	1	210	0.47%
2018/08/02	4	38.31	0	0.00	38.30	4	211	1.89%
2018/08/01	1	38.30	0	0.00	38.35	1	215	0.46%
2018/07/31	2	38.30	0	0.00	38.30	2	222	0.90%
2018/07/27	4	38.23	1	38.15	38.10	3	230	1.30%
2018/07/26	0	0.00	3	38.20	37.95	-3	233	-1.28%
2018/07/25	6	37.77	0	0.00	37.70	6	234	2.56%
2018/07/24	2	37.85	0	0.00	37.95	2	234	0.85%
2018/07/20	2	37.70	0	0.00	37.70	2	230	0.87%
2018/07/17	1	37.80	0	0.00	37.80	1	231	0.43%
2018/07/13	0	0.00	7	37.68	37.75	-7	229	-3.04%
2018/07/12	1	37.40	0	0.00	37.50	1	230	0.43%
2018/07/10	0	0.00	1	37.00	37.00	-1	231	-0.43%
2018/07/09	0	0.00	2	36.90	36.55	-2	230	-0.87%
2018/07/06	0.3	36.50	10	36.15	36.10	-9.7	231	-4.20%
2018/07/04	2	36.28	5	36.10	36.15	-3	233	-1.28%
2018/06/29	0.1	37.00	0	0.00	37.10	0.1	230	0.04%
2018/06/28	0.1	37.05	0	0.00	36.95	0.1	231	0.04%
2018/06/26	1	36.85	0	0.00	37.25	1	233	0.43%
2018/06/25	0	0.00	10	37.68	37.65	-10	232	-4.30%
2018/06/21	1	37.80	0	0.00	37.70	1	232	0.43%
2018/06/20	0	0.00	3	37.73	37.90	-3	235	-1.28%
2018/06/14	2	38.25	0	0.00	38.30	2	233	0.86%
2018/06/13	1	37.90	0	38.00	38.00	1	233	0.41%
2018/06/11	1	38.30	9	37.76	38.30	-8	230	-3.47%
2018/06/08	0	0.00	1	38.30	38.30	-1	229	-0.44%
2018/06/06	0.3	38.00	1	38.30	38.20	-0.8	230	-0.33%
2018/06/05	0	0.00	2	38.50	38.55	-2	231	-0.87%
2018/06/04	2	38.85	0.5	38.50	38.60	1.5	229	0.65%
2018/06/01	0	0.00	1.1	38.56	38.55	-1.1	227	-0.50%
2018/05/31	3	39.18	0	0.00	38.80	3	226	1.33%
2018/05/30	4	38.49	2	38.55	38.95	2	220	0.91%
2018/05/29	0	0.00	4	38.15	38.25	-4	212	-1.88%
2018/05/28	0	0.00	2	37.90	37.85	-2	210	-0.95%
2018/05/25	5	37.64	2	37.60	37.45	3	207	1.45%
2018/05/24	4	37.78	3.1	37.60	37.90	0.9	204	0.44%
2018/05/23	6	37.25	2	37.40	37.40	4	199	2.00%
2018/05/22	2	36.85	4.3	36.85	36.85	-2.3	190	-1.21%
2018/05/21	3	36.57	0	0.00	36.60	3	188	1.59%
2018/05/18	0	0.00	3	36.10	36.10	-3	184	-1.63%
2018/05/17	1	36.10	2.7	36.12	36.05	-1.7	187	-0.90%
2018/05/16	0	0.00	5	36.30	36.25	-5	186	-2.68%
2018/05/15	4	36.55	0	0.00	36.20	4	187	2.14%
2018/05/14	1	36.40	4	36.23	36.30	-3	191	-1.56%
2018/05/11	0	0.00	8	35.97	35.95	-8	187	-4.27%
2018/05/10	0	0.00	1	35.90	35.65	-1	186	-0.54%
2018/05/09	0	0.00	1	36.00	35.95	-1	183	-0.55%
2018/05/08	8	35.75	0	0.00	35.60	8	178	4.49%
2018/05/07	1	35.35	0	0.00	35.25	1	171	0.58%
2018/05/04	0	0.00	14	35.19	35.20	-14	167	-8.34%
2018/05/03	2	35.15	5	35.27	35.25	-3	171	-1.75%
2018/04/30	0	0.00	0.1	34.90	34.90	-0.1	165	-0.08%
2018/04/26	1.1	34.71	0	0.00	34.70	1.1	164	0.65%
2018/04/25	0	0.00	1	34.60	34.90	-1	164	-0.61%
2018/04/18	0	0.00	31	34.81	34.85	-31	167	-18.52%
2018/04/16	0	0.00	1	35.00	34.80	-1	177	-0.56%
2018/04/12	1	34.70	0	0.00	34.90	1	204	0.49%
2018/04/11	5	34.90	0	0.00	34.80	5	221	2.26%
2018/04/09	5	34.76	0	0.00	34.75	5	220	2.26%
2018/04/03	0	0.00	2	34.93	34.90	-2	219	-0.91%
2018/04/02	0.1	34.90	0	0.00	34.90	0.1	221	0.05%
2018/03/31	0	0.00	1	34.90	34.90	-1	220	-0.45%
2018/03/30	6	34.99	0	0.00	34.90	6	219	2.74%
2018/03/29	1	35.20	1.1	34.95	34.95	-0.1	217	-0.04%
2018/03/28	0.2	35.10	0	0.00	35.10	0.2	216	0.09%
2018/03/27	0	0.00	1	35.05	35.00	-1	216	-0.46%
2018/03/26	1	34.90	0	0.00	34.85	1	217	0.46%
2018/03/23	2	34.93	1	34.85	34.80	1	216	0.46%
2018/03/22	0	0.00	1	35.20	35.15	-1	214	-0.47%
2018/03/21	1	35.00	0	0.00	34.90	1	213	0.47%
2018/03/19	1	34.80	0	0.00	34.85	1	214	0.47%
2018/03/16	1	35.05	0	0.00	35.00	1	213	0.47%
2018/03/14	2	35.25	0	0.00	35.25	2	213	0.94%
2018/03/13	4	35.23	0	0.00	35.25	4	212	1.88%
2018/03/12	0	0.00	1	35.30	35.05	-1	210	-0.48%
2018/03/09	11	34.96	4	35.01	35.00	7	208	3.36%
2018/03/08	2	34.70	0	0.00	34.75	2	204	0.98%
2018/03/07	2	34.70	0	0.00	34.60	2	205	0.97%
2018/03/05	1	34.50	0	0.00	34.55	1	205	0.49%
2018/03/02	0	0.00	2	35.05	34.90	-2	204	-0.98%
2018/03/01	0	0.00	1	35.05	34.80	-1	202	-0.49%
2018/02/23	0	0.00	4	34.16	34.15	-4	196	-2.03%
2018/02/22	0	0.00	1	34.10	34.10	-1	196	-0.51%
2018/02/21	0.9	34.20	0	0.00	34.20	0.9	197	0.46%
2018/02/12	1	33.85	1	33.90	33.90	0	198	0.00%
2018/02/09	4	33.39	2	33.65	33.80	2	197	1.01%
2018/02/08	2	33.75	5	33.70	33.70	-3	195	-1.54%
2018/02/06	2	33.43	4	33.49	33.25	-2	193	-1.03%
2018/02/05	5	33.87	5	34.07	34.10	0	184	0.00%
2018/02/02	2.3	34.17	0	0.00	34.25	2.3	182	1.26%
2018/01/31	1	34.35	0	0.00	34.30	1	181	0.55%
2018/01/30	0	0.00	1.4	34.57	34.45	-1.4	179	-0.75%
2018/01/29	0.3	34.60	0	0.00	34.60	0.3	179	0.19%
2018/01/26	0	0.00	3	34.98	34.95	-3	177	-1.69%
2018/01/25	0.2	34.40	0	0.00	34.40	0.2	170	0.11%
2018/01/24	0	0.00	9	34.30	34.30	-9	170	-5.28%
2018/01/22	2	34.58	0	0.00	34.55	2	170	1.17%
2018/01/19	2	34.65	0.5	34.65	34.60	1.5	170	0.86%
2018/01/18	2	34.50	3	34.80	34.60	-1	168	-0.59%
2018/01/16	1	34.25	0	0.00	34.35	1	166	0.60%
2018/01/10	0.3	34.55	34	35.07	34.55	-33.7	158	-21.30%
2018/01/09	2	35.40	0	0.00	35.25	2	149	1.34%
2018/01/08	3	35.23	12	35.42	35.35	-9	138	-6.49%
2018/01/05	20	34.17	4	34.52	35.00	16	119	13.30%
2018/01/04	2	33.65	0	0.00	33.60	2	101	1.98%
2018/01/03	2	33.85	0	0.00	33.90	2	101	1.97%

聯華食彰化鮮食廠因火警停工啟動中壢與基隆兩廠區支援Anue鉅亨－2023/04/25

...詳全文

聯華食：彰化廠火警初判疑為生產機台意外起火造成Anue鉅亨－2023/04/25

...詳全文

聯華食品彰化廠清晨發生火警已撲滅 22人送醫Anue鉅亨－2023/04/25

...詳全文

聯華食相關文章

聯華食相關影音

聯華食

券商分點績效/獲利分析

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯華食

券商分點績效/獲利分析

台新 券商分點個股進出 台新 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析