聯鈞 (3450)-合庫-自強券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
60.8
漲跌
▲1.3
漲幅
+2.18%
成交量
3,187張
產業
上市半導體類股
443人加入追蹤

立即追蹤
本地時間:14:30

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

聯鈞 (3450)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	9	61.13	8	60.50	60.80	1	11,101	0.01%
2024/04/22	4	60.03	0	0.00	58.30	4	11,191	0.04%
2024/04/18	2	65.25	1	65.50	64.50	1	11,086	0.01%
2024/04/17	6	65.60	6	65.80	65.20	0	11,115	0.00%
2024/04/16	5	65.86	0	0.00	64.70	5	11,069	0.05%
2024/04/15	2	70.85	0	0.00	69.70	2	10,939	0.02%
2024/04/12	0	0.00	9	73.73	73.80	-9	10,853	-0.08%
2024/04/11	13	73.83	1	73.00	72.50	12	10,792	0.11%
2024/04/10	6	75.95	23	77.49	77.40	-17	10,638	-0.16%
2024/04/09	19	72.56	15	73.41	72.80	4	10,336	0.04%
2024/04/08	5	72.22	7	72.66	70.80	-2	10,239	-0.02%
2024/04/03	20	76.71	19	76.42	76.10	1	10,178	0.01%
2024/04/02	1	74.80	3	74.33	74.80	-2	10,185	-0.02%
2024/04/01	3	76.23	1	77.00	74.90	2	10,264	0.02%
2024/03/29	2	73.80	0	0.00	74.00	2	10,182	0.02%
2024/03/28	5	74.30	3	75.10	75.10	2	10,144	0.02%
2024/03/27	1	73.50	11	73.14	72.50	-10	10,030	-0.10%
2024/03/26	5	72.96	4	73.05	73.50	1	9,993	0.01%
2024/03/25	4	75.73	2	75.35	75.00	2	9,926	0.02%
2024/03/22	24	75.46	14	76.09	76.00	10	9,842	0.10%
2024/03/21	2	71.20	8	74.09	74.00	-6	9,574	-0.06%
2024/03/19	6	71.78	1	72.00	70.50	5	9,519	0.05%
2024/03/15	1	68.50	3	70.13	68.80	-2	9,632	-0.02%
2024/03/14	3	69.50	7	70.07	69.30	-4	9,868	-0.04%
2024/03/13	3	72.07	22	71.18	70.50	-19	10,005	-0.19%
2024/03/12	9	73.07	4	73.08	72.40	5	10,137	0.05%
2024/03/11	3	72.33	0	0.00	72.20	3	10,331	0.03%
2024/03/08	9	72.53	25	71.85	70.50	-16	10,340	-0.15%
2024/03/07	24	78.63	8	77.38	75.60	16	10,198	0.16%
2024/03/06	16	79.19	10	79.06	78.50	6	10,133	0.06%
2024/03/05	24	77.45	17	79.22	79.80	7	9,915	0.07%
2024/03/04	20	77.39	22	77.80	76.60	-2	9,422	-0.02%
2024/03/01	44	69.58	35	71.45	72.20	9	8,820	0.10%
2024/02/29	4	68.03	3	68.80	67.50	1	8,509	0.01%
2024/02/27	33	71.22	18	72.21	69.70	15	8,419	0.18%
2024/02/26	3	73.60	11	76.75	77.40	-8	7,854	-0.10%
2024/02/23	10	71.78	26	70.65	70.40	-16	7,685	-0.21%
2024/02/22	22	69.14	23	68.08	68.10	-1	7,255	-0.01%
2024/02/21	4	69.70	4	71.25	68.90	0	7,150	0.00%
2024/02/20	10	69.53	2	71.75	68.00	8	6,927	0.12%
2024/02/19	22	70.93	4	71.55	69.20	18	6,757	0.27%
2024/02/16	10	69.67	13	68.49	70.70	-3	6,530	-0.05%
2024/02/15	3	62.07	9	61.72	64.30	-6	6,419	-0.09%
2024/02/05	11	60.49	0	0.00	61.10	11	6,341	0.17%
2024/02/02	1	62.00	2	62.30	61.40	-1	6,356	-0.02%
2024/02/01	9	62.43	1	61.90	61.80	8	6,373	0.13%
2024/01/31	3	62.77	4	62.75	62.30	-1	6,373	-0.02%
2024/01/30	1	62.10	4	62.00	62.00	-3	6,357	-0.05%
2024/01/26	1	59.70	0	0.00	59.50	1	6,484	0.02%
2024/01/25	3	60.60	0	0.00	60.70	3	6,624	0.05%
2024/01/24	1	63.40	13	62.45	62.10	-12	6,756	-0.18%
2024/01/22	0	0.00	1	60.50	60.50	-1	6,744	-0.01%
2024/01/18	2	59.30	3	59.87	59.00	-1	6,884	-0.01%
2024/01/17	11	61.00	2	62.70	59.60	9	7,175	0.13%
2024/01/15	3	59.73	6	60.53	60.20	-3	7,196	-0.04%
2024/01/12	0	0.00	1	58.90	58.60	-1	7,268	-0.01%
2024/01/11	0	0.00	2	59.55	59.10	-2	7,333	-0.03%
2024/01/08	0	0.00	10	56.70	56.20	-10	7,644	-0.13%
2024/01/05	12	57.13	0	0.00	56.80	12	8,143	0.15%
2024/01/03	5	58.70	0	0.00	58.50	5	8,480	0.06%
2024/01/02	2	61.50	0	0.00	61.30	2	8,600	0.02%
2023/12/29	3	63.30	1	62.30	62.30	2	8,751	0.02%
2023/12/28	1	62.10	6	63.42	63.50	-5	8,795	-0.06%
2023/12/27	0	0.00	5	61.88	62.00	-5	8,934	-0.06%
2023/12/22	0	0.00	1	58.60	58.50	-1	9,790	-0.01%
2023/12/21	1	58.00	3	58.07	58.00	-2	10,069	-0.02%
2023/12/20	0	0.00	7	58.29	58.30	-7	10,614	-0.07%
2023/12/19	2	56.65	0	0.00	57.00	2	11,428	0.02%
2023/12/18	2	57.15	1	57.00	57.30	1	12,104	0.01%
2023/12/15	2	58.30	19	59.32	58.00	-17	12,257	-0.14%
2023/12/14	14	60.81	12	60.07	60.20	2	12,624	0.02%
2023/12/13	27	60.49	21	61.15	60.60	6	12,772	0.05%
2023/12/12	5	61.60	2	60.20	60.30	3	13,159	0.02%
2023/12/11	33	63.70	60	63.96	62.50	-27	13,275	-0.20%
2023/12/08	26	63.72	30	63.78	64.00	-4	13,058	-0.03%
2023/12/07	24	64.24	19	64.86	64.60	5	12,832	0.04%
2023/12/06	31	65.24	16	63.76	66.00	15	12,568	0.12%
2023/12/05	5.5	60.79	3	61.83	61.50	2.5	12,275	0.02%
2023/12/04	10.5	62.33	25	62.31	62.00	-14.5	12,155	-0.12%
2023/12/01	21	62.93	6	61.83	62.70	15	12,041	0.12%
2023/11/29	0	0.00	2	58.70	58.80	-2	11,604	-0.02%
2023/11/28	0	0.00	1	58.10	58.40	-1	11,558	-0.01%
2023/11/27	0	0.00	1	56.80	56.70	-1	11,523	-0.01%
2023/11/24	1	57.60	1	60.20	58.20	0	11,472	0.00%
2023/11/22	1	57.50	1	57.80	58.10	0	11,204	0.00%
2023/11/21	2	57.45	7	57.06	56.80	-5	11,134	-0.04%
2023/11/20	1	55.90	13	57.29	55.70	-12	11,020	-0.11%
2023/11/17	29	55.82	12	56.05	55.70	17	10,936	0.16%
2023/11/16	3	55.23	1	55.20	55.20	2	10,783	0.02%
2023/11/15	11	57.45	0	0.00	56.10	11	10,640	0.10%
2023/11/14	4	60.10	5	59.46	59.50	-1	10,457	-0.01%
2023/11/09	1	57.80	0	0.00	57.90	1	10,116	0.01%
2023/11/08	2	59.40	0	0.00	58.60	2	10,046	0.02%
2023/11/07	0	0.00	2	60.35	59.90	-2	9,988	-0.02%
2023/11/06	4	61.40	24	62.26	61.40	-20	9,933	-0.20%
2023/11/03	44	60.95	24	61.09	60.70	20	9,810	0.20%
2023/11/02	10	60.40	49	61.94	61.00	-39	9,729	-0.40%
2023/11/01	7	59.71	8	59.74	60.30	-1	9,566	-0.01%
2023/10/31	23	61.30	20	61.29	57.80	3	9,387	0.03%
2023/10/30	15	59.78	0	0.00	59.40	15	9,241	0.16%
2023/10/27	10	58.83	9	59.17	58.90	1	9,217	0.01%
2023/10/26	8	60.31	3	61.13	59.80	5	9,206	0.05%
2023/10/25	27	60.93	31	61.91	61.10	-4	9,108	-0.04%
2023/10/24	2	58.20	9	58.07	58.50	-7	8,831	-0.08%
2023/10/23	0	0.00	4	57.55	56.20	-4	8,968	-0.04%
2023/10/19	3	56.20	1	56.20	56.20	2	9,020	0.02%
2023/10/18	20	57.12	40	57.94	57.00	-20	8,972	-0.22%
2023/10/17	5	58.84	1	59.60	58.80	4	8,868	0.05%
2023/10/16	11	59.91	3	60.07	59.60	8	8,759	0.09%
2023/10/13	12	63.11	9	63.06	61.00	3	8,642	0.03%
2023/10/12	11	62.18	10	61.85	61.60	1	8,163	0.01%
2023/10/11	11	61.18	10	61.40	61.70	1	7,989	0.01%
2023/10/06	19	62.74	0	0.00	62.80	19	7,750	0.25%
2023/10/05	7	62.59	4	63.13	63.20	3	7,560	0.04%
2023/10/04	2	62.25	2	63.30	62.70	0	7,371	0.00%
2023/10/03	12	62.74	6	63.17	64.00	6	7,259	0.08%
2023/10/02	23	61.77	9	62.82	62.20	14	6,918	0.20%
2023/09/28	10	58.85	0	0.00	59.00	10	6,430	0.16%
2023/09/27	10	59.00	1	57.90	59.00	9	6,197	0.15%
2023/09/26	2.3	58.73	6	59.17	58.20	-3.7	5,998	-0.06%
2023/09/25	17	59.51	18	59.30	59.40	-1	5,694	-0.02%
2023/09/22	32	56.93	33	57.62	58.50	-1	5,150	-0.02%
2023/09/21	11	56.01	14	55.50	57.30	-3	4,289	-0.07%
2023/09/20	3	54.00	1	51.40	52.10	2	3,592	0.06%
2023/09/19	6	54.60	7	54.89	53.50	-1	3,384	-0.03%
2023/09/18	8	54.49	4	53.88	53.80	4	2,929	0.14%
2023/09/15	5	53.28	57.2	52.89	54.00	-52.2	2,688	-1.94%
2023/09/14	33.2	51.38	7.1	51.15	51.20	26.1	2,219	1.18%
2023/09/13	5	46.50	11	45.87	46.80	-6	1,956	-0.31%
2023/09/12	1	43.70	0	0.00	43.65	1	1,875	0.05%
2023/09/11	7	46.49	0	0.00	44.85	7	1,860	0.38%
2023/09/06	0	0.00	1	43.80	45.30	-1	1,790	-0.06%
2023/08/24	1	41.80	0	0.00	41.45	1	1,727	0.06%
2023/08/11	0	0.00	8	41.36	41.35	-8	1,607	-0.50%
2023/08/02	0.1	45.70	0	0.00	44.60	0.1	1,530	0.01%
2023/08/01	0	0.00	1	46.40	46.50	-1	1,494	-0.07%
2023/07/31	1	49.35	1	49.20	47.70	0	1,456	0.00%
2023/07/27	15	47.77	5	48.07	48.00	10	1,329	0.75%
2023/07/26	29	51.86	5	50.18	48.00	24	1,269	1.89%
2023/07/25	6	52.43	1.5	52.10	52.80	4.5	1,031	0.44%
2023/07/24	0.5	48.00	3	48.00	48.00	-2.5	879	-0.28%
2023/07/21	0	0.00	2	44.53	44.65	-2	775	-0.26%
2023/07/20	2	44.00	0	0.00	44.90	2	701	0.28%
2023/07/04	1	41.90	1	41.20	41.95	0	389	0.00%
2023/04/11	1	39.50	0	0.00	39.70	1	235	0.42%
2023/03/28	1	40.60	0	0.00	40.60	1	227	0.44%
2023/03/16	1	39.30	0	0.00	39.30	1	223	0.45%
2023/02/16	0	0.00	1	41.90	41.60	-1	245	-0.41%
2023/02/10	0	0.00	1	40.75	40.00	-1	239	-0.42%
2023/02/09	1	41.30	0	0.00	41.30	1	236	0.42%
2023/02/06	1	42.00	1	41.75	42.05	0	227	0.00%
2023/02/03	1	40.15	0	0.00	40.10	1	210	0.48%
2023/02/01	0	0.00	1	40.30	40.30	-1	202	-0.49%
2022/12/21	0	0.00	3	37.40	37.15	-3	234	-1.28%
2022/12/06	1	39.55	0	0.00	39.45	1	232	0.43%
2022/11/30	0	0.00	1	39.60	40.05	-1	225	-0.44%
2022/11/28	0	0.00	1	39.15	39.15	-1	222	-0.45%
2022/11/16	1	38.90	1	38.70	38.90	0	262	0.00%
2022/11/15	1	37.65	0	0.00	37.95	1	261	0.38%
2022/10/28	1	34.50	0	0.00	34.45	1	374	0.27%
2022/10/20	0	0.00	1	35.25	34.90	-1	372	-0.27%
2022/10/04	0	0.00	1	40.85	40.75	-1	368	-0.27%
2022/08/29	0	0.00	2	45.58	45.40	-2	404	-0.50%
2022/08/19	2	46.45	0	0.00	46.80	2	363	0.55%
2022/08/17	2	45.30	0	0.00	45.15	2	348	0.57%
2022/08/16	3	45.55	0	0.00	45.30	3	345	0.87%
2022/07/28	0	0.00	2	42.25	41.70	-2	232	-0.86%
2022/07/26	2	41.90	0	0.00	41.20	2	232	0.86%
2022/06/17	0	0.00	1	43.80	43.80	-1	241	-0.41%
2022/06/16	1	46.10	0	0.00	44.55	1	240	0.42%
2022/05/30	5	43.70	6	43.79	43.95	-1	220	-0.45%
2022/05/13	0	0.00	1	42.00	41.85	-1	244	-0.41%
2022/03/17	0	0.00	1	49.10	49.35	-1	265	-0.38%
2022/03/09	1	48.50	0	0.00	48.55	1	265	0.38%
2022/03/01	0.5	51.70	0	0.00	51.30	0.5	273	0.18%
2022/02/14	4	52.70	4	52.70	52.70	0	325	0.00%
2021/12/16	0	0.00	2	55.40	55.70	-2	463	-0.43%
2021/12/14	0	0.00	1	55.00	55.10	-1	464	-0.22%
2021/11/26	2	57.10	0	0.00	57.10	2	463	0.43%
2021/11/18	1	58.80	0	0.00	58.80	1	437	0.23%
2021/11/15	0	0.00	2	57.80	58.90	-2	426	-0.47%
2021/11/12	2	56.95	0	0.00	57.10	2	424	0.47%
2021/11/10	0	0.00	1	57.50	57.50	-1	443	-0.23%
2021/11/09	1	56.90	0	0.00	56.90	1	442	0.23%
2021/11/08	0	0.00	2	59.45	58.10	-2	432	-0.46%
2021/11/05	6	59.08	4	60.03	60.00	2	423	0.47%
2021/11/01	0	0.00	0.2	58.20	57.90	-0.2	380	-0.04%
2021/10/15	0	0.00	2	53.70	53.60	-2	575	-0.35%
2021/10/05	0.3	51.70	0	0.00	51.90	0.3	700	0.04%
2021/09/07	0.3	54.28	0	0.00	53.90	0.3	751	0.04%
2021/08/19	0.2	52.80	0	0.00	51.80	0.2	750	0.03%
2021/08/18	0.1	53.40	0	0.00	53.30	0.1	749	0.01%
2021/08/05	0	0.00	2	61.50	61.30	-2	801	-0.25%
2021/08/03	2	61.65	1	61.30	61.40	1	862	0.12%
2021/08/02	1	60.30	0	0.00	60.30	1	856	0.12%
2021/07/23	2	60.85	4	61.70	60.60	-2	839	-0.24%
2021/07/22	4	62.75	2	62.05	61.70	2	824	0.24%
2021/07/14	1	59.80	1	60.30	60.20	0	787	0.00%
2021/07/13	11	59.88	11	59.65	58.90	0	771	0.00%
2021/07/07	0	0.00	10	56.70	56.30	-10	778	-1.28%
2021/07/06	1	56.90	0	0.00	56.80	1	812	0.12%
2021/07/05	10	57.69	0	0.00	57.40	10	908	1.10%
2021/06/29	1	57.40	0	0.00	57.30	1	938	0.11%
2021/05/31	0.3	57.90	0	0.00	57.70	0.3	1,046	0.03%
2021/05/25	0	0.00	6	55.95	56.00	-6	1,056	-0.57%
2021/05/24	0	0.00	1	55.30	55.30	-1	1,060	-0.09%
2021/05/17	4	48.75	1	48.55	48.05	3	1,072	0.28%
2021/05/14	1	53.00	0	0.00	52.60	1	1,047	0.10%
2021/05/12	0	0.00	9	50.84	51.60	-9	1,027	-0.88%
2021/05/11	1.5	57.23	1	55.60	55.80	0.5	991	0.05%
2021/04/16	1	67.00	0	0.00	66.90	1	1,186	0.08%
2021/04/14	0	66.80	0	0.00	66.30	0	1,202	0.00%
2021/04/12	0	68.30	0	0.00	67.50	0	1,221	0.00%
2021/04/09	9	68.49	5	68.82	68.00	4	1,203	0.33%
2021/04/08	0	0.00	1	66.60	66.70	-1	1,115	-0.09%
2021/04/07	1	66.20	0	0.00	66.00	1	1,121	0.09%
2021/04/06	0	65.90	0	0.00	66.20	0	1,163	0.00%
2021/03/31	0	0.00	4	66.00	66.00	-4	1,187	-0.34%
2021/03/30	0	0.00	1	65.70	65.80	-1	1,182	-0.08%
2021/03/29	0	0.00	1	65.40	65.80	-1	1,178	-0.08%
2021/03/26	4	64.15	0	0.00	64.20	4	1,183	0.34%
2021/03/19	2	64.75	2	64.70	64.60	0	1,361	0.00%
2021/03/18	1	65.80	0	0.00	65.90	1	1,367	0.07%
2021/03/17	0	0.00	1	65.40	65.40	-1	1,410	-0.07%
2021/03/16	0	0.00	1	65.60	65.30	-1	1,461	-0.07%
2021/03/09	0	0.00	2	64.20	64.00	-2	1,926	-0.10%
2021/02/26	1	62.80	0	0.00	62.70	1	2,020	0.05%
2021/02/24	0	0.00	3	63.77	63.40	-3	2,054	-0.15%
2021/02/23	0	0.00	1	64.10	64.20	-1	2,063	-0.05%
2021/02/22	0	0.00	1	64.40	64.80	-1	2,074	-0.05%
2021/02/19	2	64.25	3	64.40	64.60	-1	2,072	-0.05%
2021/02/18	1	63.30	0	0.00	63.70	1	2,082	0.05%
2021/02/17	4	62.20	1	61.60	62.80	3	2,084	0.14%
2021/02/05	1	60.30	0	0.00	60.10	1	2,091	0.05%
2021/02/01	0	0.00	3	59.80	59.80	-3	2,228	-0.13%
2021/01/29	0	0.00	2	60.50	60.50	-2	2,249	-0.09%
2021/01/27	1	62.60	0	0.00	62.80	1	2,275	0.04%
2021/01/26	1	63.00	0	0.00	63.20	1	2,273	0.04%
2021/01/25	0	0.00	1	62.70	63.20	-1	2,267	-0.04%
2021/01/20	0	0.00	1	64.20	63.80	-1	2,256	-0.04%
2021/01/19	1	68.30	1	67.90	67.40	0	2,209	0.00%
2021/01/18	2	67.30	0	0.00	67.70	2	2,223	0.09%
2021/01/15	0	0.00	1	70.50	69.10	-1	2,205	-0.05%
2021/01/14	0	0.00	2	69.95	69.20	-2	2,162	-0.09%
2021/01/13	1	68.30	0.1	69.10	69.10	0.9	2,113	0.04%
2021/01/12	0	0.00	3	68.33	67.00	-3	2,090	-0.14%
2021/01/08	1	67.50	0	0.00	67.90	1	2,109	0.05%
2021/01/07	1	68.80	0	0.00	68.10	1	2,131	0.05%
2021/01/06	13	70.18	10	68.35	68.00	3	2,126	0.14%
2021/01/04	3	70.43	0	0.00	70.50	3	2,072	0.14%
2020/12/31	1	70.10	0	0.00	69.70	1	2,062	0.05%
2020/12/30	1	69.70	0	0.00	69.60	1	2,061	0.05%
2020/12/29	2	70.80	1	71.10	70.30	1	2,046	0.05%
2020/12/28	2	70.25	0	0.00	70.10	2	2,007	0.10%
2020/12/25	1	70.30	1	70.30	69.70	0	1,992	0.00%
2020/12/23	0	0.00	5	68.50	68.40	-5	1,970	-0.25%
2020/12/22	1	68.60	6	67.80	67.80	-5	1,984	-0.25%
2020/12/21	0	0.00	1	69.50	69.00	-1	1,974	-0.05%
2020/12/18	0	0.00	6	70.45	70.40	-6	1,957	-0.31%
2020/12/17	7	70.47	32	70.09	70.20	-25	1,941	-1.29%
2020/12/16	6	69.93	0	0.00	70.60	6	1,879	0.32%
2020/12/11	5	68.90	0	0.00	68.60	5	1,823	0.27%
2020/12/10	1	70.80	0	0.00	70.40	1	1,788	0.06%
2020/12/09	31	72.69	3	73.37	72.30	28	1,749	1.60%
2020/12/08	4	71.95	0	0.00	72.00	4	1,701	0.24%
2020/12/07	5	72.54	60	71.73	71.60	-55	1,676	-3.28%
2020/12/04	2	73.30	10	73.35	73.40	-8	1,624	-0.49%
2020/12/03	24	73.14	15	75.28	73.00	9	1,554	0.58%
2020/12/01	1	69.20	1.1	70.21	70.50	-0.1	1,301	-0.01%
2020/11/30	1	69.80	1	70.30	69.80	0	1,299	0.00%
2020/11/27	0	0.00	1	69.40	68.70	-1	1,285	-0.08%
2020/11/26	2	67.55	4	67.65	68.20	-2	1,282	-0.16%
2020/11/25	3	67.30	0	0.00	66.90	3	1,290	0.23%
2020/11/24	1	68.30	0	0.00	67.60	1	1,325	0.08%
2020/11/20	2	69.25	6	69.28	69.40	-4	1,359	-0.29%
2020/11/19	0	0.00	1	69.00	68.50	-1	1,377	-0.07%
2020/11/17	2	68.30	2	69.00	68.00	0	1,424	0.00%
2020/11/13	2	68.00	0	0.00	67.70	2	1,576	0.13%
2020/11/12	4	69.05	0	0.00	68.20	4	1,603	0.25%
2020/11/11	0	0.00	7	69.00	68.90	-7	1,628	-0.43%
2020/11/09	2	67.55	0	0.00	67.50	2	1,852	0.11%
2020/11/06	5	66.80	3	67.17	66.60	2	1,846	0.11%
2020/11/05	0	0.00	5	66.50	66.30	-5	1,847	-0.27%
2020/11/04	4	65.83	0	0.00	65.80	4	1,845	0.22%
2020/10/28	0	0.00	1	65.20	64.30	-1	1,940	-0.05%
2020/10/27	2	65.70	30	65.81	65.50	-28	1,946	-1.44%
2020/10/26	30	66.90	4	67.10	66.60	26	1,968	1.32%
2020/10/23	0	0.00	2	65.80	65.60	-2	1,964	-0.10%
2020/10/21	0	0.00	1	66.80	66.20	-1	2,056	-0.05%
2020/10/20	0	0.00	1	65.30	65.00	-1	2,105	-0.05%
2020/10/19	2	65.85	2	66.00	65.70	0	2,150	0.00%
2020/10/16	2	66.90	0	0.00	66.10	2	2,181	0.09%
2020/10/15	21	66.42	0.1	66.60	66.80	20.9	2,187	0.96%
2020/10/14	20	65.65	0	0.00	65.00	20	2,179	0.92%
2020/10/13	1	64.50	0	0.00	64.70	1	2,235	0.04%
2020/10/08	20	64.80	0	0.00	64.80	20	2,410	0.83%
2020/09/29	1	62.70	0	0.00	62.40	1	2,956	0.03%
2020/09/21	0	0.00	2	66.30	65.00	-2	3,972	-0.05%
2020/09/16	0	0.00	2.1	65.50	65.60	-2.1	4,210	-0.05%
2020/09/11	4	63.90	0	0.00	63.90	4	4,523	0.09%
2020/08/27	0	0.00	15	65.80	64.90	-15	5,169	-0.29%
2020/08/25	2	66.60	2	66.30	65.90	0	5,215	0.00%
2020/08/21	2	62.60	1	63.00	63.60	1	5,202	0.02%
2020/08/20	11	62.19	6	62.22	61.20	5	5,211	0.10%
2020/08/19	8	67.93	1	68.50	67.80	7	5,099	0.14%
2020/08/18	1	69.70	8	69.78	69.70	-7	5,078	-0.14%
2020/08/17	1	71.10	0.5	70.80	70.60	0.5	5,078	0.01%
2020/08/14	3	72.97	0	0.00	72.30	3	5,084	0.06%
2020/08/13	3.5	74.80	4	74.13	75.20	-0.5	4,989	-0.01%
2020/08/11	2	71.70	1	70.30	70.00	1	4,916	0.02%
2020/08/10	2	72.50	0	0.00	71.90	2	4,986	0.04%
2020/08/06	0	0.00	1	72.90	72.40	-1	5,115	-0.02%
2020/08/05	0	0.00	1	72.00	72.30	-1	5,220	-0.02%
2020/08/03	2	70.75	0	0.00	70.30	2	5,360	0.04%
2020/07/31	0	0.00	1	69.70	69.90	-1	5,385	-0.02%
2020/07/30	0	0.00	2	69.25	69.90	-2	5,416	-0.04%
2020/07/28	4	70.13	5	67.90	67.60	-1	5,573	-0.02%
2020/07/27	1	69.70	2	69.70	68.90	-1	5,588	-0.02%
2020/07/24	0	0.00	6	72.85	71.10	-6	5,618	-0.11%
2020/07/23	13	73.72	0	0.00	74.00	13	5,621	0.23%
2020/07/22	0	0.00	5	73.56	73.20	-5	5,631	-0.09%
2020/07/21	4	72.93	6	72.85	72.80	-2	5,654	-0.04%
2020/07/20	8	72.38	1	72.30	72.90	7	5,784	0.12%
2020/07/17	9	72.03	6	71.70	71.40	3	5,816	0.05%
2020/07/16	2.1	72.94	0	0.00	72.50	2.1	5,841	0.04%
2020/07/15	3	76.13	6	73.78	72.50	-3	5,855	-0.05%
2020/07/14	2	76.75	0	0.00	75.80	2	5,870	0.03%
2020/07/13	5	78.52	2	78.65	78.60	3	6,048	0.05%
2020/07/10	4	77.88	4	78.35	77.20	0	6,034	0.00%
2020/07/09	5	81.36	5	80.82	80.10	0	6,001	0.00%
2020/07/08	15	82.51	9	82.81	82.20	6	5,996	0.10%
2020/07/07	16	83.01	10	82.37	81.50	6	5,897	0.10%
2020/07/06	2	82.10	12	82.31	83.90	-10	5,641	-0.18%
2020/07/03	6	75.90	8	76.06	76.30	-2	5,491	-0.04%
2020/07/02	2	75.50	9	75.61	75.40	-7	5,479	-0.13%
2020/07/01	1	73.90	1	74.10	74.00	0	5,378	0.00%
2020/06/30	5	74.26	4	74.58	74.80	1	5,415	0.02%
2020/06/29	4	73.53	2	73.70	73.50	2	5,400	0.04%
2020/06/24	1	72.30	12	72.95	73.30	-11	5,324	-0.21%
2020/06/23	2	71.75	2	72.80	71.60	0	5,312	0.00%
2020/06/22	1	72.00	0	0.00	71.50	1	5,314	0.02%
2020/06/19	8	73.33	8	72.74	71.50	0	5,331	0.00%
2020/06/18	4	71.20	25	71.96	72.50	-21	5,214	-0.40%
2020/06/17	10	71.83	6	71.63	71.20	4	5,145	0.08%
2020/06/16	6	70.57	5	70.94	71.30	1	5,094	0.02%
2020/06/15	1	68.80	0	0.00	67.30	1	5,140	0.02%
2020/06/12	3	68.53	9	67.20	69.20	-6	5,227	-0.11%
2020/06/11	2	69.60	2	68.85	68.50	0	5,304	0.00%
2020/06/10	14	70.06	14	71.19	71.90	0	5,330	0.00%
2020/06/09	1	69.80	1	71.10	68.70	0	5,383	0.00%
2020/06/08	1	69.90	3	70.33	70.00	-2	5,480	-0.04%
2020/06/05	15	71.37	10	70.30	70.00	5	5,555	0.09%
2020/06/04	1	68.80	0	0.00	68.60	1	5,546	0.02%
2020/06/02	0	0.00	1	68.20	68.10	-1	5,711	-0.02%
2020/06/01	1	67.80	0	0.00	67.40	1	5,862	0.02%
2020/05/28	4	65.50	0	0.00	64.90	4	6,272	0.06%
2020/05/26	0	0.00	6	64.30	64.00	-6	6,531	-0.09%
2020/05/25	4	62.68	2	63.40	63.80	2	6,615	0.03%
2020/05/22	5	63.94	0	0.00	63.20	5	6,708	0.07%
2020/05/21	1	65.50	6	64.45	65.60	-5	6,854	-0.07%
2020/05/20	2	63.40	1	63.70	62.80	1	6,992	0.01%
2020/05/19	2	62.85	2	63.45	64.00	0	7,150	0.00%
2020/05/18	7	63.49	2	63.85	62.20	5	7,510	0.07%
2020/05/15	6	65.57	5	65.64	65.20	1	7,514	0.01%
2020/05/14	2	68.10	1	68.30	67.70	1	7,621	0.01%
2020/05/13	3	70.03	2	70.05	69.80	1	7,779	0.01%
2020/05/12	28	71.55	6.7	72.14	71.90	21.3	7,946	0.27%
2020/05/11	1	73.20	8	70.33	73.30	-7	7,894	-0.09%
2020/05/08	3	68.80	3	69.37	69.00	0	7,756	0.00%
2020/05/07	1	68.00	0	0.00	69.00	1	7,743	0.01%
2020/05/06	0	0.00	1	68.80	67.90	-1	7,728	-0.01%
2020/05/05	2	67.95	2	67.70	68.30	0	7,786	0.00%
2020/05/04	4	68.15	1	67.80	68.10	3	7,737	0.04%
2020/04/30	23	71.90	25	71.12	71.00	-2	7,680	-0.03%
2020/04/29	2	71.80	3	72.10	72.00	-1	7,698	-0.01%
2020/04/28	3	72.47	0	0.00	72.30	3	7,710	0.04%
2020/04/27	0	0.00	25	71.88	71.40	-25	7,749	-0.32%
2020/04/24	2	71.20	2	71.20	71.20	0	7,856	0.00%
2020/04/23	10	72.43	4	70.80	70.20	6	7,850	0.08%
2020/04/22	2	68.70	181	68.78	69.40	-179	7,763	-2.31%	大賣/鉅額交易
2020/04/21	15	68.20	0	0.00	68.10	15	7,985	0.19%
2020/04/20	10	69.30	1	69.30	70.10	9	8,247	0.11%
2020/04/17	7	70.53	30	68.68	68.10	-23	8,227	-0.28%
2020/04/16	22	69.16	9	69.71	69.10	13	8,160	0.16%
2020/04/15	62	68.37	1	68.00	67.40	61	8,081	0.75%
2020/04/14	41	68.10	14	67.46	67.50	27	8,076	0.33%
2020/04/13	2	67.20	73	66.48	67.80	-71	8,094	-0.88%
2020/04/10	2	64.55	10	65.60	65.40	-8	8,213	-0.10%
2020/04/09	50	64.96	7	64.96	64.40	43	8,328	0.52%
2020/04/08	0	0.00	2	64.35	64.50	-2	8,414	-0.02%
2020/04/07	125	64.59	0	0.00	63.80	125	8,783	1.42%	大買/鉅額交易
2020/04/06	3	60.93	1	62.00	62.00	2	9,005	0.02%
2020/04/01	5	61.72	4	61.63	60.70	1	9,039	0.01%
2020/03/27	0	0.00	32	60.38	58.20	-32	8,942	-0.36%
2020/03/26	10	57.80	22	59.74	59.60	-12	8,910	-0.13%
2020/03/25	10	60.60	21	58.80	58.80	-11	8,919	-0.12%
2020/03/23	1	54.90	2	52.70	54.90	-1	8,788	-0.01%
2020/03/20	4	55.00	1	57.40	57.50	3	8,748	0.03%
2020/03/19	53	56.81	2	57.90	52.30	51	8,671	0.59%
2020/03/18	2	61.05	0	0.00	57.70	2	8,507	0.02%
2020/03/17	0	0.00	3	60.60	60.30	-3	8,400	-0.04%
2020/03/16	1	61.00	0	0.00	59.00	1	8,292	0.01%
2020/03/13	0	0.00	38	61.86	62.50	-38	8,181	-0.46%
2020/03/12	3	67.30	1	65.10	65.10	2	8,027	0.02%
2020/03/11	2	72.00	24	72.20	71.80	-22	7,874	-0.28%
2020/03/09	3	75.70	15	75.01	73.50	-12	7,615	-0.16%
2020/03/06	14	78.45	0	0.00	77.70	14	7,475	0.19%
2020/03/05	55	79.24	7	79.49	78.80	48	7,385	0.65%
2020/03/04	6	76.57	3	76.67	78.00	3	7,171	0.04%
2020/03/03	7	77.24	9	77.51	77.50	-2	7,036	-0.03%
2020/03/02	2	71.75	5	74.48	74.80	-3	6,694	-0.04%
2020/02/27	5	70.94	4	71.63	70.20	1	6,501	0.02%
2020/02/26	3	74.13	4	74.28	73.60	-1	6,356	-0.02%
2020/02/25	5	72.68	4	73.90	74.00	1	6,251	0.02%
2020/02/24	9	76.10	12	76.01	74.30	-3	6,126	-0.05%
2020/02/21	8	75.64	5	76.16	75.00	3	5,938	0.05%
2020/02/20	9	75.27	5	74.66	74.60	4	5,748	0.07%
2020/02/19	7	75.07	7	74.20	75.50	0	5,561	0.00%
2020/02/18	6	71.55	1	70.90	70.80	5	5,160	0.10%
2020/02/17	6	71.52	3	72.00	72.00	3	5,092	0.06%
2020/02/14	1	70.00	17	70.54	72.00	-16	4,891	-0.33%
2020/02/13	11	71.02	1	70.70	68.00	10	4,680	0.21%
2020/02/12	2	63.85	1	64.80	66.40	1	4,433	0.02%
2020/02/11	1	62.90	1	62.60	63.20	0	4,358	0.00%
2020/02/10	1	62.60	3	61.90	61.70	-2	4,343	-0.05%
2020/02/07	1	63.50	3	64.03	63.30	-2	4,324	-0.05%
2020/02/06	1	64.40	1	63.90	64.70	0	4,301	0.00%
2020/02/05	1	63.10	0	0.00	62.40	1	4,230	0.02%
2020/02/03	0	0.00	78	60.01	61.60	-78	4,152	-1.88%
2020/01/30	0	0.00	21	66.43	65.00	-21	4,001	-0.52%
2020/01/20	4	72.50	2	72.55	72.20	2	3,925	0.05%
2020/01/17	4	70.83	6	70.65	70.70	-2	3,771	-0.05%
2020/01/16	20	70.10	2	71.05	70.00	18	3,716	0.48%
2020/01/15	6	71.65	4	71.40	71.20	2	3,655	0.05%
2020/01/14	80	70.01	5	70.58	70.30	75	3,367	2.23%
2020/01/13	0	0.00	1	65.00	65.90	-1	3,023	-0.03%
2020/01/10	0	0.00	1.9	65.21	65.10	-1.9	2,988	-0.06%
2020/01/09	2	65.25	3	66.13	66.50	-1	2,937	-0.03%
2020/01/08	2	64.20	0	0.00	64.00	2	2,791	0.07%
2020/01/07	0	0.00	2	65.80	64.70	-2	2,713	-0.07%
2020/01/06	9	67.51	4	68.13	66.50	5	2,594	0.19%
2020/01/03	2	66.50	7	66.26	67.70	-5	2,359	-0.21%
2020/01/02	4	68.15	1	67.70	67.70	3	2,208	0.14%
2019/12/31	12	66.43	7	66.86	67.50	5	2,030	0.25%
2019/12/30	13	63.26	11	64.07	65.30	2	1,599	0.13%
2019/12/27	0	0.00	2	59.25	59.40	-2	1,265	-0.16%
2019/12/26	5	58.38	8	58.71	58.30	-3	1,184	-0.25%
2019/12/25	8	57.04	0	0.00	57.00	8	1,094	0.73%
2019/12/24	0	0.00	4	57.25	56.60	-4	1,093	-0.37%
2019/12/23	0	0.00	1	56.30	56.40	-1	1,061	-0.09%
2019/12/20	0	0.00	2	56.00	56.10	-2	1,028	-0.19%
2019/12/09	0	0.00	6	52.80	52.90	-6	981	-0.61%
2019/12/04	0	0.00	10	52.30	52.00	-10	1,162	-0.86%
2019/12/02	10	51.50	0	0.00	51.70	10	1,268	0.79%
2019/11/28	0	0.00	20	53.20	53.30	-20	1,297	-1.54%
2019/11/26	2	52.30	0	0.00	52.60	2	1,323	0.15%
2019/11/25	4	52.15	0	0.00	52.10	4	1,330	0.30%
2019/11/19	2	52.90	1	52.30	52.30	1	1,477	0.07%
2019/11/13	2	52.70	0	0.00	52.50	2	1,544	0.13%
2019/11/08	7	54.87	0	0.00	54.50	7	1,517	0.46%
2019/11/06	1	56.50	0	0.00	55.80	1	1,513	0.07%
2019/11/04	11	58.35	0	0.00	57.00	11	1,509	0.73%
2019/10/31	0	0.00	2	56.30	55.80	-2	1,492	-0.13%
2019/10/30	5	56.80	1	56.30	56.30	4	1,495	0.27%
2019/10/29	2	56.10	0	0.00	56.10	2	1,499	0.13%
2019/10/25	0	0.00	2	55.65	55.80	-2	1,470	-0.14%
2019/10/18	0	0.00	10	54.70	54.10	-10	1,562	-0.64%
2019/10/17	12	54.23	2	54.45	54.90	10	1,559	0.64%
2019/10/16	1	53.50	0	0.00	53.30	1	1,550	0.06%
2019/10/14	1	53.30	0	0.00	53.30	1	1,600	0.06%
2019/10/09	0	0.00	1	52.90	52.80	-1	1,659	-0.06%
2019/10/04	0	0.00	2	54.70	54.70	-2	1,696	-0.12%
2019/10/03	0	0.00	2	54.80	54.80	-2	1,726	-0.12%
2019/10/01	0	0.00	2	55.70	55.70	-2	1,755	-0.11%
2019/09/27	2	55.10	0	0.00	55.10	2	1,787	0.11%
2019/09/26	3	56.83	0	0.00	56.70	3	1,917	0.16%
2019/09/25	0	0.00	1	57.60	57.70	-1	1,995	-0.05%
2019/09/24	0	0.00	1	57.80	57.80	-1	2,034	-0.05%
2019/09/23	3	58.00	1	58.00	58.10	2	2,019	0.10%
2019/09/20	0	0.00	5	58.16	58.20	-5	2,026	-0.25%
2019/09/19	2	57.00	1	56.80	56.80	1	2,020	0.05%
2019/09/18	0	0.00	0.1	57.20	57.20	-0.1	2,031	0.00%
2019/09/17	0	0.00	2	57.50	57.50	-2	2,060	-0.10%
2019/09/16	0	0.00	4	56.90	56.90	-4	2,073	-0.19%
2019/09/12	0	0.00	1	57.60	57.40	-1	2,107	-0.05%
2019/09/10	1	57.00	2	56.85	57.00	-1	2,140	-0.05%
2019/09/09	3	58.40	1	58.60	57.50	2	2,130	0.09%
2019/09/06	10	60.46	5	59.82	59.60	5	2,118	0.24%
2019/09/04	6	57.58	0	0.00	57.70	6	1,990	0.30%
2019/09/03	2	57.95	3	57.67	58.00	-1	1,993	-0.05%
2019/08/30	0	0.00	1	57.50	57.20	-1	1,998	-0.05%
2019/08/29	0	0.00	1	55.60	55.80	-1	2,030	-0.05%
2019/08/23	0	0.00	10	57.60	58.40	-10	2,051	-0.49%
2019/08/22	12	58.72	2	57.70	58.10	10	2,022	0.49%
2019/08/21	12	57.33	13	57.87	58.40	-1	1,951	-0.05%
2019/08/13	0	0.00	1	55.50	54.50	-1	1,892	-0.05%
2019/08/12	1	53.40	1	54.60	54.30	0	1,892	0.00%
2019/08/08	1	52.30	1	52.50	52.80	0	1,899	0.00%
2019/08/07	0	52.20	0	0.00	51.70	0	1,907	0.00%
2019/08/05	1	54.50	0	0.00	52.20	1	1,902	0.05%
2019/08/02	1	54.50	1	54.90	54.80	0	1,914	0.00%
2019/08/01	1	57.00	0	0.00	56.70	1	1,918	0.05%
2019/07/31	0	0.00	1	56.10	56.30	-1	1,923	-0.05%
2019/07/29	2	57.60	1	57.00	57.10	1	1,920	0.05%
2019/07/26	0	0.00	1	58.40	57.90	-1	1,915	-0.05%
2019/07/25	2	58.35	0	0.00	58.80	2	1,913	0.10%
2019/07/24	0	0.00	3	58.93	58.60	-3	1,900	-0.16%
2019/07/23	1	57.20	0	0.00	58.20	1	1,878	0.05%
2019/07/22	0	0.00	1	56.20	56.20	-1	1,842	-0.05%
2019/07/19	0	0.00	1	55.30	55.30	-1	1,829	-0.05%
2019/07/17	2	56.25	0	0.00	56.10	2	1,834	0.11%
2019/07/16	0	56.80	0	0.00	56.80	0	1,890	0.00%
2019/07/15	1	59.70	1.5	59.87	59.80	-0.5	1,844	-0.03%
2019/07/09	0	0.00	1	58.30	57.50	-1	1,762	-0.06%
2019/07/08	2	59.40	0	0.00	59.50	2	1,740	0.11%
2019/07/05	2	59.35	1	59.50	59.20	1	1,736	0.06%
2019/07/04	1	59.40	1	59.60	59.40	0	1,722	0.00%
2019/07/03	1	59.30	10	59.40	60.00	-9	1,700	-0.53%
2019/07/02	21.5	56.53	14	57.33	58.70	7.5	1,566	0.48%
2019/07/01	0	0.00	1	55.60	56.10	-1	1,477	-0.07%
2019/06/28	0	0.00	10	53.97	54.00	-10	1,454	-0.69%
2019/06/27	1	53.60	5	53.50	54.10	-4	1,467	-0.27%
2019/06/25	1	54.70	0.1	54.10	54.00	0.9	1,467	0.06%
2019/06/24	5	55.46	0	0.00	55.40	5	1,475	0.34%
2019/06/21	1	55.40	0	0.00	55.80	1	1,446	0.07%
2019/06/20	2	55.10	0	0.00	55.40	2	1,438	0.14%
2019/06/19	0	0.00	5	56.20	55.80	-5	1,419	-0.35%
2019/06/18	0	0.00	11	55.70	55.70	-11	1,406	-0.78%
2019/06/14	5	56.10	2	56.00	55.50	3	1,414	0.21%
2019/06/13	5	55.38	0	0.00	55.00	5	1,418	0.35%
2019/06/12	20	55.58	2	55.45	55.40	18	1,408	1.28%
2019/06/10	2	54.50	2	54.50	54.00	0	1,341	0.00%
2019/06/06	1	55.30	0	0.00	54.30	1	1,347	0.07%
2019/06/05	1	55.00	1	55.80	56.20	0	1,348	0.00%
2019/06/04	0	0.00	3	53.90	53.80	-3	1,301	-0.23%
2019/06/03	2	51.75	0	0.00	51.50	2	1,288	0.16%
2019/05/31	1	52.90	10	54.10	53.40	-9	1,291	-0.70%
2019/05/30	10	52.70	0	0.00	52.60	10	1,276	0.78%
2019/05/27	1	50.00	0	0.00	50.10	1	1,350	0.07%
2019/05/24	2	51.40	0	0.00	50.80	2	1,376	0.15%
2019/05/23	1	50.50	0	0.00	50.70	1	1,463	0.07%
2019/05/20	1	52.00	1	53.40	51.70	0	1,857	0.00%
2019/05/17	1	54.20	0	0.00	53.10	1	1,855	0.05%
2019/05/16	0	0.00	4	55.90	54.20	-4	1,905	-0.21%
2019/05/09	0	0.00	5	58.86	58.80	-5	1,943	-0.26%
2019/05/08	3	61.70	5	61.50	60.90	-2	1,923	-0.10%
2019/05/07	3	62.70	1	63.30	62.80	2	1,925	0.10%
2019/05/06	1	62.90	3	62.90	62.90	-2	1,922	-0.10%
2019/05/03	3	64.70	0	0.00	65.10	3	1,910	0.16%
2019/04/29	5	65.20	1	65.80	64.70	4	1,904	0.21%
2019/04/24	2	68.60	1	68.80	67.80	1	1,912	0.05%
2019/04/23	0	0.00	4	68.85	68.60	-4	1,927	-0.21%
2019/04/22	3	70.10	4	70.03	70.00	-1	1,925	-0.05%
2019/04/15	0	0.00	2	67.55	67.50	-2	2,148	-0.09%
2019/04/12	1	66.90	0	0.00	67.10	1	2,164	0.05%
2019/04/11	2	67.70	0	0.00	67.70	2	2,191	0.09%
2019/04/10	0	0.00	1	69.10	69.10	-1	2,209	-0.05%
2019/04/08	1	69.10	4	69.50	68.70	-3	2,297	-0.13%
2019/04/02	1	68.60	0	0.00	68.70	1	2,307	0.04%
2019/04/01	2	67.80	0	0.00	67.50	2	2,304	0.09%
2019/03/29	1	68.20	0	0.00	68.20	1	2,283	0.04%
2019/03/28	2	67.80	0	0.00	67.60	2	2,286	0.09%
2019/03/27	1	69.50	0	0.00	69.40	1	2,271	0.04%
2019/03/26	1	70.50	0	0.00	70.50	1	2,262	0.04%
2019/03/25	3	70.53	0	0.00	70.40	3	2,324	0.13%
2019/03/22	2	72.00	1	72.10	72.10	1	2,356	0.04%
2019/03/20	2	73.70	1	73.60	73.50	1	2,353	0.04%
2019/03/18	1	74.10	6	74.40	74.40	-5	2,378	-0.21%
2019/03/15	3	73.63	1	74.10	72.70	2	2,360	0.08%
2019/03/14	0	0.00	1	73.20	73.10	-1	2,369	-0.04%
2019/03/13	0	0.00	16	72.44	72.80	-16	2,425	-0.66%
2019/03/12	2	73.70	1	74.10	72.20	1	2,510	0.04%
2019/03/11	9	72.56	18	73.02	72.90	-9	2,577	-0.35%
2019/03/08	1	69.90	1	70.50	71.40	0	2,588	0.00%
2019/03/07	1	70.90	4	72.03	70.90	-3	2,638	-0.11%
2019/03/06	1	72.20	2	72.25	72.30	-1	2,648	-0.04%
2019/03/05	4	74.13	0	0.00	73.00	4	2,655	0.15%
2019/03/04	0	0.00	1	73.00	73.50	-1	2,684	-0.04%
2019/02/27	1	72.80	3	73.30	72.90	-2	2,685	-0.07%
2019/02/25	0	0.00	11	75.90	75.90	-11	2,679	-0.41%
2019/02/22	10	75.52	0	0.00	75.10	10	2,665	0.38%
2019/02/21	9	77.30	0	0.00	74.70	9	2,633	0.34%
2019/02/20	29	71.31	18	74.41	76.50	11	2,433	0.45%
2019/02/19	0	0.00	1	70.00	69.60	-1	2,264	-0.04%
2019/02/15	8	69.31	4	70.53	69.00	4	2,256	0.18%
2019/02/14	2	69.00	0	0.00	68.70	2	2,197	0.09%
2019/02/13	4	67.15	0	0.00	67.20	4	2,153	0.19%
2019/02/12	3	67.63	0	0.00	68.00	3	2,141	0.14%
2019/02/11	2	66.30	0	0.00	66.60	2	2,110	0.09%
2019/01/30	0	0.00	1	65.80	65.80	-1	2,094	-0.05%
2019/01/29	1	65.80	0	0.00	65.70	1	2,091	0.05%
2019/01/28	2	66.90	0	0.00	66.70	2	2,083	0.10%
2019/01/22	1	65.30	1	65.10	65.10	0	2,060	0.00%
2019/01/17	3	68.27	3	67.60	67.40	0	2,034	0.00%
2019/01/16	0	0.00	2	69.45	69.40	-2	2,013	-0.10%
2019/01/15	3	69.60	2	69.50	69.50	1	1,999	0.05%
2019/01/14	2	68.70	1	68.30	68.30	1	1,972	0.05%
2019/01/11	9	69.69	18	70.75	68.80	-9	1,960	-0.46%
2019/01/10	5	68.66	3	69.27	69.60	2	1,870	0.11%
2019/01/09	11	69.62	6	69.15	68.60	5	1,826	0.27%
2019/01/08	1	66.00	0	0.00	66.00	1	1,651	0.06%
2019/01/07	4	65.00	5	65.38	65.50	-1	1,644	-0.06%
2019/01/04	1	63.50	0	0.00	63.70	1	1,651	0.06%
2019/01/03	3	67.07	1	65.60	65.10	2	1,643	0.12%
2019/01/02	1	66.70	2	66.50	66.20	-1	1,609	-0.06%
2018/12/27	4	67.88	4	67.38	66.00	0	1,569	0.00%
2018/12/20	1	64.50	0	0.00	62.80	1	1,418	0.07%
2018/12/19	5	65.56	5	64.60	64.60	0	1,403	0.00%
2018/12/18	10	66.38	10	65.60	65.60	0	1,390	0.00%
2018/12/17	0	0.00	9	66.22	67.20	-9	1,321	-0.68%
2018/12/14	0	0.00	1	64.60	64.30	-1	1,279	-0.08%
2018/12/13	4	64.70	4	65.23	64.50	0	1,270	0.00%
2018/12/12	7	64.33	7	65.51	64.80	0	1,253	0.00%
2018/12/11	0	0.00	20	62.00	61.90	-20	1,213	-1.65%
2018/12/10	12	60.33	0	0.00	59.60	12	1,207	0.99%
2018/12/07	12	62.18	4	62.83	62.10	8	1,201	0.67%
2018/12/06	8	62.28	1	62.00	61.60	7	1,177	0.59%
2018/12/05	4	67.40	2	68.45	66.90	2	1,121	0.18%
2018/12/04	5.9	67.73	11	69.18	67.90	-5.1	1,048	-0.49%
2018/12/03	3	65.10	99	64.00	64.70	-96	984	-9.75%
2018/11/30	0	0.00	2	64.60	62.70	-2	961	-0.21%
2018/11/28	2	64.25	2	64.50	64.80	0	883	0.00%
2018/11/27	4	64.70	28	64.49	64.60	-24	868	-2.76%
2018/11/23	30	61.44	4	62.20	62.20	26	825	3.15%
2018/11/22	57	64.20	4	63.65	62.30	53	807	6.57%
2018/11/21	1	61.20	0	0.00	61.30	1	759	0.13%
2018/11/20	50	60.50	0	0.00	60.50	50	739	6.76%
2018/11/19	0	0.00	2	58.90	59.60	-2	682	-0.29%
2018/11/15	1	53.00	0	0.00	52.90	1	650	0.15%
2018/10/22	2	57.00	0	0.00	57.20	2	775	0.26%
2018/10/19	1	54.70	0	0.00	57.30	1	785	0.13%
2018/10/16	0	0.00	1	57.80	58.00	-1	829	-0.12%
2018/10/11	1	53.30	0	0.00	53.30	1	829	0.12%
2018/10/09	1	59.50	0	0.00	59.20	1	815	0.12%
2018/10/05	1	63.00	0	0.00	63.00	1	812	0.12%
2018/09/10	0	0.00	1	65.40	63.80	-1	817	-0.12%
2018/09/07	2	67.90	0	0.00	65.20	2	801	0.25%
2018/09/06	1	70.50	0	0.00	69.90	1	776	0.13%
2018/08/31	0	74.40	0	0.00	74.20	0	779	0.00%
2018/08/22	1	71.70	0	0.00	72.10	1	821	0.12%
2018/08/20	2	72.25	0	0.00	71.30	2	819	0.24%
2018/08/17	1	75.00	0	0.00	75.00	1	806	0.12%
2018/08/16	4	75.93	1	77.10	76.00	3	791	0.38%
2018/08/15	3	81.10	0	0.00	80.10	3	755	0.40%
2018/07/31	1	92.00	0	0.00	93.50	1	770	0.13%
2018/07/27	1	93.70	0	0.00	94.10	1	783	0.13%
2018/07/24	5	96.10	5	95.60	96.00	0	795	0.00%
2018/07/23	0	0.00	1	107.00	107.00	-1	805	-0.12%
2018/07/19	0	0.00	2	107.25	107.00	-2	833	-0.24%
2018/07/13	0	0.00	1	103.00	102.50	-1	856	-0.12%
2018/07/10	1	101.00	0	0.00	101.00	1	927	0.11%
2018/07/06	1	99.60	0	0.00	99.50	1	1,030	0.10%
2018/07/04	0	0.00	1	102.50	102.50	-1	1,086	-0.09%
2018/07/02	0	0.00	1	105.00	105.50	-1	1,086	-0.09%
2018/06/29	0	0.00	0.1	104.00	103.50	-0.1	1,081	-0.01%
2018/06/22	1	105.00	0	0.00	105.00	1	1,077	0.09%
2018/06/20	0	0.00	3	105.50	105.50	-3	1,088	-0.28%
2018/06/19	0	0.00	1	107.50	107.50	-1	1,106	-0.09%
2018/06/15	2	110.00	1	110.00	110.00	1	1,105	0.09%
2018/06/13	1	113.00	0	0.00	110.00	1	1,109	0.09%
2018/06/12	0	0.00	1	110.00	111.50	-1	1,123	-0.09%
2018/06/08	1	111.50	0	0.00	111.50	1	1,112	0.09%
2018/06/06	0	0.00	1	114.00	114.00	-1	1,103	-0.09%
2018/06/04	1	111.00	6	110.50	109.50	-5	1,076	-0.46%
2018/05/30	1	105.50	0	0.00	105.50	1	1,051	0.10%
2018/05/29	0	0.00	1	107.00	106.00	-1	1,047	-0.10%
2018/05/28	1	106.50	0	0.00	106.00	1	1,041	0.10%
2018/05/25	2	107.00	0	0.00	106.50	2	1,047	0.19%
2018/05/23	1	105.50	1	106.00	105.50	0	1,062	0.00%
2018/05/22	4	106.88	0	0.00	106.00	4	1,069	0.37%
2018/05/21	1	106.00	4	104.50	105.00	-3	1,084	-0.28%
2018/05/15	1	103.00	1	102.50	100.50	0	1,125	0.00%
2018/05/14	0	0.00	2	101.00	103.00	-2	1,171	-0.17%
2018/05/10	2	102.00	0	0.00	101.50	2	1,199	0.17%
2018/05/09	1	101.00	1	102.00	102.50	0	1,216	0.00%
2018/05/08	1	99.70	0	0.00	99.70	1	1,210	0.08%
2018/04/30	0	0.00	2	101.50	104.50	-2	1,211	-0.17%
2018/04/27	1	99.00	0	0.00	100.00	1	1,209	0.08%
2018/04/26	1	101.50	0	0.00	102.50	1	1,178	0.08%
2018/04/24	0	0.00	1	109.50	109.00	-1	1,150	-0.09%
2018/04/19	0	0.00	2	114.50	114.50	-2	1,180	-0.17%
2018/04/18	2	120.25	1	119.00	116.50	1	1,164	0.09%
2018/04/17	0	0.00	2	120.75	119.50	-2	1,132	-0.18%
2018/04/12	2	122.50	0	0.00	124.00	2	1,131	0.18%
2018/04/11	1	119.50	4	118.50	120.00	-3	1,085	-0.28%
2018/03/31	0.5	112.00	0	0.00	111.50	0.5	1,241	0.04%
2018/03/30	0	0.00	0.4	112.00	112.00	-0.4	1,263	-0.03%
2018/03/29	3	111.83	0	0.00	111.50	3	1,287	0.23%
2018/03/28	2	113.50	0	0.00	113.50	2	1,292	0.15%
2018/03/23	1	114.00	0	0.00	113.00	1	1,379	0.07%
2018/02/27	1	123.50	0	0.00	123.00	1	2,598	0.04%
2018/02/23	0	0.00	1	123.00	121.50	-1	2,797	-0.04%
2018/02/21	3	121.67	3	122.67	122.00	0	2,858	0.00%
2018/02/12	0	0.00	2	117.50	116.00	-2	2,840	-0.07%
2018/02/09	1	116.50	0	0.00	117.00	1	2,843	0.04%
2018/02/07	2	116.50	0	0.00	117.50	2	2,828	0.07%
2018/02/06	4	116.13	3	118.83	113.50	1	2,810	0.04%
2018/02/05	7	124.29	3	125.00	125.00	4	2,761	0.14%
2018/02/02	9	133.00	6	130.75	129.00	3	2,751	0.11%
2018/01/30	1	127.50	2	127.50	127.50	-1	2,725	-0.04%
2018/01/29	0	0.00	1	128.50	128.50	-1	2,719	-0.04%
2018/01/24	0	0.00	1	131.00	131.00	-1	2,783	-0.04%
2018/01/23	0	0.00	14	131.00	129.50	-14	2,791	-0.50%
2018/01/18	0	0.00	1	133.00	132.50	-1	2,903	-0.03%
2018/01/17	1	131.50	0	0.00	131.00	1	2,906	0.03%
2018/01/16	1	132.00	3	133.50	134.00	-2	2,913	-0.07%
2018/01/15	1	130.50	1	132.00	132.00	0	2,942	0.00%
2018/01/09	1	130.00	0	0.00	128.50	1	3,069	0.03%
2018/01/08	0	0.00	2	131.00	128.00	-2	3,062	-0.07%
2018/01/05	0	0.00	2	134.25	132.50	-2	3,044	-0.07%
2018/01/04	0	0.00	3	133.33	134.00	-3	3,046	-0.10%
2018/01/03	1	131.50	1	131.50	131.50	0	3,005	0.00%
2018/01/02	2	133.00	1	131.50	133.00	1	2,998	0.03%