聯陽 (3014)-台新-台南券商分點個股進出

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

聯陽

(3014)

可現股當沖

股價
177.0
漲跌
▲0.5
漲幅
+0.28%
成交量
1,667張
產業
上市半導體類股
672人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯陽 (3014)籌碼相關－台新-台南券商分點個股進出

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-台南券商分點個股進出
台新-台南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
2024/06/13	1	175.50	1	175.50	173.50	0	2,469	0.00%
2024/06/12	0.1	174.00	0	0.00	173.50	0.1	2,515	0.00%
2024/06/11	1	174.00	1	173.50	170.50	0	2,551	0.00%
2024/06/07	0	0.00	1	171.50	171.50	-1	2,622	-0.04%
2024/06/05	1	170.00	6	169.92	171.00	-5	2,658	-0.19%
2024/06/04	2	172.25	2	172.75	172.00	0	2,682	0.00%
2024/05/31	3	177.83	2	175.00	175.00	1	2,635	0.04%
2024/05/30	1	175.50	2.3	179.37	179.00	-1.3	2,569	-0.05%
2024/05/29	3	178.50	26.3	179.91	176.50	-23.3	2,539	-0.92%
2024/05/28	0	0.00	2	175.50	175.00	-2	2,474	-0.08%
2024/05/27	0	0.00	5	176.30	173.50	-5	2,472	-0.20%
2024/05/24	3.1	169.98	1	169.50	170.50	2.1	2,457	0.09%
2024/05/23	0	0.00	0.3	170.22	169.00	-0.3	2,469	-0.01%
2024/05/22	0.2	173.00	1.1	172.55	172.50	-0.9	2,440	-0.04%
2024/05/21	0	0.00	2	168.75	169.00	-2	2,396	-0.08%
2024/05/17	0	0.00	5	166.50	166.00	-5	2,322	-0.22%
2024/05/15	0	0.00	1	167.50	167.50	-1	2,456	-0.04%
2024/05/10	0.3	164.50	0	0.00	163.50	0.3	2,523	0.01%
2024/05/09	0.2	166.50	0	0.00	165.00	0.2	2,511	0.01%
2024/05/08	0.2	167.50	2	170.50	169.50	-1.8	2,487	-0.07%
2024/05/07	0	0.00	1.1	167.41	167.50	-1.1	2,466	-0.04%
2024/05/06	1	167.00	0	0.00	166.00	1	2,467	0.04%
2024/05/03	0	0.00	1.4	171.75	168.00	-1.4	2,461	-0.06%
2024/05/02	0.2	168.00	0	0.00	168.50	0.2	2,431	0.01%
2024/04/30	0	0.00	0.1	167.00	167.00	-0.1	2,419	0.00%
2024/04/29	0	0.00	0.1	164.00	165.50	-0.1	2,416	0.00%
2024/04/26	1	162.50	0	0.00	162.50	1	2,418	0.04%
2024/04/25	0.2	162.50	0	0.00	163.50	0.2	2,422	0.01%
2024/04/24	0	0.00	0.1	159.50	162.00	-0.1	2,428	0.00%
2024/04/23	2	155.75	0	0.00	156.50	2	2,428	0.08%
2024/04/19	0.1	157.00	3	155.00	157.00	-2.9	2,415	-0.12%
2024/04/17	0	0.00	0.2	163.50	163.50	-0.2	2,389	-0.01%
2024/04/16	1.1	162.48	0	0.00	161.00	1.1	2,389	0.04%
2024/04/15	1	163.00	1	165.00	165.00	0	2,367	0.00%
2024/04/12	0	0.00	1	166.00	165.50	-1	2,373	-0.04%
2024/04/11	3.2	164.02	1	164.50	165.00	2.2	2,389	0.09%
2024/04/10	0.2	167.00	4	165.13	165.00	-3.8	2,398	-0.16%
2024/04/09	1.1	165.59	6.6	165.71	165.50	-5.5	2,382	-0.23%
2024/04/03	2	167.00	0	0.00	168.00	2	2,359	0.08%
2024/04/01	9	167.94	3.3	169.54	167.50	5.8	2,382	0.24%
2024/03/29	2	172.25	3.1	175.42	175.50	-1.1	2,342	-0.05%
2024/03/28	3	176.67	0.1	175.50	176.50	2.9	2,272	0.13%
2024/03/27	1.1	176.27	2	176.51	178.00	-0.9	2,243	-0.04%
2024/03/26	4	175.86	1	177.50	174.50	3	2,263	0.13%
2024/03/25	1	174.00	12	175.96	175.50	-11	2,244	-0.49%
2024/03/22	23.1	178.92	4	176.00	176.00	19.1	2,267	0.84%
2024/03/21	12	182.96	3	182.67	183.00	9	2,239	0.40%
2024/03/20	2.3	180.88	4.3	179.92	179.50	-2	2,190	-0.09%
2024/03/19	7.2	175.90	6	175.25	174.00	1.2	2,086	0.06%
2024/03/18	0	166.50	0.3	166.00	170.50	-0.3	2,028	-0.01%
2024/03/15	5	167.90	3.1	168.98	166.50	1.9	1,994	0.09%
2024/03/14	1.1	165.95	0.1	165.57	164.00	0.9	1,949	0.05%
2024/03/13	11.2	174.33	4.6	173.49	171.50	6.6	1,908	0.35%
2024/03/12	9.2	169.42	3.1	171.00	171.00	6	1,815	0.33%
2024/03/11	4	165.13	0	0.00	164.00	4	1,757	0.23%
2024/03/08	2.3	166.00	11	166.45	169.00	-8.7	1,733	-0.50%
2024/03/07	3	165.67	10	165.00	165.00	-7	1,693	-0.41%
2024/03/06	0.1	165.00	0	0.00	164.50	0.1	1,692	0.01%
2024/03/05	0.2	166.00	1	166.00	166.00	-0.9	1,696	-0.05%
2024/03/01	0.6	166.50	0	0.00	165.50	0.6	1,686	0.04%
2024/02/29	5	166.70	3	165.00	165.00	2	1,690	0.12%
2024/02/27	8.3	169.65	2	168.00	167.00	6.3	1,683	0.37%
2024/02/26	8	168.38	5	167.90	169.50	3	1,664	0.18%
2024/02/23	2	166.25	4	166.63	164.50	-2	1,652	-0.12%
2024/02/22	4	164.75	0	0.00	166.50	4	1,648	0.24%
2024/02/21	2	166.00	0	0.00	165.00	2	1,642	0.12%
2024/02/20	2	167.25	1	166.00	165.00	1	1,644	0.06%
2024/02/19	5.2	169.88	5	166.50	166.00	0.2	1,636	0.01%
2024/02/16	3.6	168.11	6.6	167.98	169.50	-3	1,640	-0.18%
2024/02/15	7	158.36	5	158.90	161.50	2	1,564	0.13%
2024/02/05	0	0.00	1	154.50	154.00	-1	1,527	-0.07%
2024/02/02	1	152.50	0	0.00	153.00	1	1,575	0.06%
2024/01/29	0	0.00	1	151.00	151.50	-1	1,894	-0.05%
2024/01/25	2	148.50	0	0.00	148.00	2	2,021	0.10%
2024/01/24	0.1	150.00	0.2	150.00	148.50	-0.1	2,057	0.00%
2024/01/19	0	0.00	9	153.17	151.00	-9	2,267	-0.40%
2024/01/15	1	152.50	0	0.00	153.00	1	2,445	0.04%
2024/01/12	0.2	152.00	0	0.00	152.50	0.2	2,485	0.01%
2024/01/11	1	152.00	9	152.00	152.00	-8	2,513	-0.32%
2024/01/09	2	149.00	1	150.50	150.50	1	2,617	0.04%
2024/01/08	1	152.50	2	151.25	149.50	-1	2,675	-0.04%
2024/01/05	8	151.63	0	0.00	153.00	8	2,701	0.30%
2024/01/04	0	0.00	1	153.00	153.50	-1	2,770	-0.04%
2023/12/27	1	149.00	3	150.83	151.50	-2	3,188	-0.06%
2023/12/26	2	147.25	2	148.25	149.00	0	3,185	0.00%
2023/12/25	1	147.50	1	148.00	148.50	0	3,218	0.00%
2023/12/22	2	148.00	1	149.00	148.50	1	3,296	0.03%
2023/12/21	2	147.50	0	0.00	147.00	2	3,317	0.06%
2023/12/20	0.1	151.00	0	0.00	150.00	0.1	3,317	0.00%
2023/12/19	7	149.64	0	0.00	151.00	7	3,376	0.21%
2023/12/18	3.1	153.15	2	154.97	152.00	1.1	3,454	0.03%
2023/12/15	6.2	159.20	7	160.14	155.00	-0.8	3,561	-0.02%
2023/12/14	3	162.50	0	0.00	161.00	3	3,644	0.08%
2023/12/13	1	160.50	1	159.49	162.00	0	3,715	0.00%
2023/12/12	2	158.50	0	0.00	158.00	2	3,939	0.05%
2023/12/11	2	158.50	3	158.33	158.00	-1	4,195	-0.02%
2023/12/08	0	159.00	0	0.00	158.50	0	4,291	0.00%
2023/12/06	3	156.83	0	0.00	156.00	3	4,561	0.07%
2023/12/05	0	0.00	2	158.00	158.00	-2	4,784	-0.04%
2023/12/04	0	0.00	6	162.00	161.50	-6	4,929	-0.12%
2023/12/01	8	159.38	3	159.00	159.50	5	4,991	0.10%
2023/11/30	1	157.00	0	158.00	156.50	1	5,117	0.02%
2023/11/29	1	158.50	2	158.00	158.00	-1	5,334	-0.02%
2023/11/28	0	156.00	0	0.00	157.00	0	5,350	0.00%
2023/11/27	1	154.00	2	155.25	154.50	-1	5,377	-0.02%
2023/11/24	0.1	156.50	1	156.00	156.00	-0.9	5,403	-0.02%
2023/11/23	0	0.00	1	157.50	155.50	-1	5,410	-0.02%
2023/11/22	1	155.00	2	157.00	156.50	-1	5,423	-0.02%
2023/11/20	1	154.50	1	154.00	154.00	0	5,431	0.00%
2023/11/16	0	0.00	2	153.75	152.50	-2	5,455	-0.04%
2023/11/15	0.1	154.00	5.3	154.93	154.50	-5.3	5,475	-0.10%
2023/11/14	4	152.50	2	152.75	152.50	2	5,528	0.04%
2023/11/13	2	150.25	1	149.50	149.50	1	5,534	0.02%
2023/11/10	6	150.17	8	149.75	150.00	-2	5,539	-0.04%
2023/11/09	10.4	156.57	2	154.70	151.50	8.4	5,521	0.15%
2023/11/08	22	166.39	24	166.29	165.50	-2	5,366	-0.04%
2023/11/07	5.2	165.65	7	166.71	167.00	-1.8	5,334	-0.03%
2023/11/06	1	163.00	1	164.50	165.00	0	5,428	0.00%
2023/11/03	5.1	163.20	0.1	162.50	161.50	5.1	5,490	0.09%
2023/11/02	10.1	165.56	21	166.64	168.00	-11	5,484	-0.20%
2023/11/01	1	160.50	0	0.00	161.00	1	5,444	0.02%
2023/10/31	10	165.20	9	166.28	162.50	1	5,473	0.02%
2023/10/30	82	166.54	93	166.24	167.00	-11	5,542	-0.20%
2023/10/27	19	163.42	5.2	159.98	160.50	13.8	5,563	0.25%
2023/10/26	5	165.40	14	166.00	165.50	-9	5,623	-0.16%
2023/10/25	11	169.41	12	168.38	169.00	-1	5,875	-0.02%
2023/10/24	1	164.50	0	0.00	166.00	1	6,020	0.02%
2023/10/23	0	0.00	0	163.00	163.00	0	6,043	0.00%
2023/10/20	4	161.00	3	162.50	163.00	1	6,025	0.02%
2023/10/19	9	162.50	2	161.25	163.50	7	6,023	0.12%
2023/10/17	1	165.00	3	163.67	162.50	-2	6,021	-0.03%
2023/10/16	6	159.08	22.8	160.06	160.00	-16.8	5,994	-0.28%
2023/10/13	9	165.28	5.1	166.60	165.50	3.9	5,990	0.07%
2023/10/12	10.1	167.34	5.3	167.32	166.50	4.8	6,041	0.08%
2023/10/11	33.1	170.07	45	168.64	166.50	-11.9	6,026	-0.20%
2023/10/06	18.1	163.50	21	164.12	163.50	-2.9	5,902	-0.05%
2023/10/05	27.1	161.54	13	161.58	160.00	14.1	5,830	0.24%
2023/10/04	1.3	159.81	1	159.50	159.50	0.3	5,803	0.01%
2023/10/03	9	159.56	9	160.50	159.00	0	5,813	0.00%
2023/10/02	3	157.33	4	158.25	157.00	-1	5,731	-0.02%
2023/09/28	2.1	156.83	4	157.00	157.00	-1.9	5,700	-0.03%
2023/09/27	3	160.00	4.1	157.74	158.00	-1.1	5,659	-0.02%
2023/09/26	12	163.38	1	162.00	161.50	11	5,594	0.20%
2023/09/25	5	166.30	6	165.75	164.50	-1	5,561	-0.02%
2023/09/22	6.1	165.57	2	165.50	164.50	4.1	5,520	0.07%
2023/09/21	29	170.14	44	167.78	167.50	-15	5,438	-0.28%
2023/09/20	19	176.16	16	175.59	174.00	3	5,320	0.06%
2023/09/19	7.6	178.76	3	178.83	177.50	4.6	5,208	0.09%
2023/09/18	0	0.00	9	177.00	178.50	-9	5,120	-0.18%
2023/09/15	23	179.09	23.6	179.34	179.00	-0.6	5,045	-0.01%
2023/09/14	25	167.76	33.7	169.03	175.50	-8.7	4,840	-0.18%
2023/09/13	18	161.00	6.2	161.88	163.00	11.8	4,610	0.26%
2023/09/12	26	160.48	29.3	160.99	161.00	-3.3	4,530	-0.07%
2023/09/11	10	160.00	6	159.00	158.00	4	4,435	0.09%
2023/09/08	9	161.00	7	163.79	162.50	2	4,292	0.05%
2023/09/07	6.3	155.29	15	155.37	154.50	-8.7	4,174	-0.21%
2023/09/06	6	151.00	5	150.50	151.00	1	4,066	0.02%
2023/09/05	10	148.65	3.1	149.77	151.00	6.9	4,082	0.17%
2023/09/04	29	147.88	36	148.85	151.50	-7	4,021	-0.17%
2023/09/01	3	142.00	0	0.00	138.00	3	3,809	0.08%
2023/08/31	8	143.19	7	142.93	143.50	1	3,788	0.03%
2023/08/30	1	140.02	11.1	141.68	142.50	-10	3,758	-0.27%
2023/08/29	3	139.00	2	140.50	140.00	1	3,729	0.03%
2023/08/28	2	138.25	1	140.50	139.00	1	3,711	0.03%
2023/08/25	0	0.00	2	139.50	138.00	-2	3,702	-0.05%
2023/08/24	0.1	137.50	0	0.00	138.50	0.1	3,708	0.00%
2023/08/23	1	137.00	0	0.00	137.50	1	3,692	0.03%
2023/08/22	2	135.75	2	135.75	135.50	0	3,708	0.00%
2023/08/21	4	134.00	2	132.50	132.50	2	3,694	0.05%
2023/08/18	7	135.71	0	0.00	134.50	7	3,715	0.19%
2023/08/17	6	140.17	30	140.02	143.50	-24	3,654	-0.66%
2023/08/16	4	136.75	0.1	137.00	139.00	3.9	3,618	0.11%
2023/08/15	4	138.50	4	139.50	138.50	0	3,633	0.00%
2023/08/14	0	0.00	5	135.00	135.00	-5	3,618	-0.14%
2023/08/11	15.2	136.81	10	137.85	137.00	5.2	3,596	0.14%
2023/08/10	35	134.65	26	134.25	135.00	9	3,591	0.25%
2023/08/09	4	138.63	7	139.86	140.00	-3	3,507	-0.09%
2023/08/08	7	142.86	0	0.00	144.00	7	3,467	0.20%
2023/08/07	6	142.50	1	143.00	143.00	5	3,449	0.15%
2023/08/04	5	141.80	0	0.00	142.00	5	3,442	0.15%
2023/08/02	6	146.33	9	147.05	142.00	-3	3,450	-0.09%
2023/08/01	8	151.50	15	152.30	151.00	-7	3,392	-0.21%
2023/07/31	23	155.09	7	155.56	154.50	16	3,376	0.47%
2023/07/28	24	151.69	27	154.11	158.00	-3	3,230	-0.09%
2023/07/27	9	139.50	20	141.50	146.00	-11	2,921	-0.38%
2023/07/26	6	134.16	1	134.00	133.00	5	2,698	0.19%
2023/07/25	1	129.50	0	0.00	129.50	1	2,619	0.04%
2023/07/24	4	131.63	0	0.00	131.50	4	2,598	0.15%
2023/07/21	0	0.00	3	131.50	132.50	-3	2,556	-0.12%
2023/07/20	1	128.00	0	0.00	129.00	1	2,509	0.04%
2023/07/18	7	129.00	7	125.43	128.00	0	2,445	0.00%
2023/07/17	1	126.00	10	127.95	128.00	-9	2,379	-0.38%
2023/07/14	19	123.82	20	123.30	124.00	-1	2,286	-0.04%
2023/07/13	0	0.00	1	121.50	120.00	-1	2,206	-0.05%
2023/07/12	0	0.00	0	117.50	118.50	0	2,168	0.00%
2023/07/11	0	0.00	3	120.83	120.50	-3	2,158	-0.14%
2023/07/10	2	121.25	9.3	121.76	121.00	-7.3	2,133	-0.34%
2023/07/04	0.3	118.00	2	116.50	118.00	-1.7	2,043	-0.09%
2023/06/30	0	0.00	11	112.36	112.50	-11	2,005	-0.55%
2023/06/29	0	111.50	0	0.00	111.50	0	1,994	0.00%
2023/06/26	1	112.00	0	112.00	112.50	1	1,940	0.05%
2023/06/21	6	115.58	1	115.50	116.00	5	1,920	0.26%
2023/06/20	2	114.50	13	112.50	113.00	-11	1,896	-0.58%
2023/06/19	3	121.83	2.1	121.02	121.00	0.9	1,851	0.05%
2023/06/15	16	121.94	5	121.50	121.50	11	1,785	0.62%
2023/06/14	1	121.00	15	122.40	122.00	-14	1,765	-0.79%
2023/06/13	23	121.11	23	122.98	123.00	0	1,726	0.00%
2023/06/12	1	116.00	4	113.25	117.00	-3	1,611	-0.19%
2023/06/09	8	119.31	6	118.50	117.50	2	1,558	0.13%
2023/06/08	11	118.73	25	118.02	118.50	-14	1,456	-0.96%
2023/06/07	2	114.50	6	114.83	115.00	-4	1,375	-0.29%
2023/06/06	11	112.50	1	113.50	112.50	10	1,357	0.74%
2023/06/02	0	0.00	1	114.00	113.00	-1	1,351	-0.07%
2023/06/01	1	113.00	0	0.00	113.00	1	1,341	0.07%
2023/05/31	0	0.00	2.1	112.00	112.00	-2.1	1,340	-0.16%
2023/05/30	0	0.00	1	113.00	113.50	-1	1,328	-0.08%
2023/05/29	7.1	112.87	0	0.00	113.50	7.1	1,315	0.54%
2023/05/26	0	0.00	11	110.05	110.50	-11	1,360	-0.81%
2023/05/25	1	111.50	4.2	111.83	112.00	-3.2	1,339	-0.24%
2023/05/24	17	111.26	4	111.38	111.00	13	1,324	0.98%
2023/05/23	0	0.00	5	109.60	109.00	-5	1,259	-0.40%
2023/05/22	1	108.50	6	108.00	107.50	-5	1,229	-0.41%
2023/05/19	16	106.78	26	106.37	105.50	-10	1,204	-0.83%
2023/05/18	0	0.00	1	104.00	104.50	-1	1,151	-0.09%
2023/05/17	0	102.00	12	103.79	103.50	-12	1,128	-1.06%
2023/05/16	1	101.50	6	102.17	102.50	-5	1,103	-0.45%
2023/05/15	3	99.37	4	99.68	100.50	-1	1,084	-0.09%
2023/05/12	1	102.00	10	100.89	102.00	-9	1,076	-0.84%
2023/05/10	1	100.00	3	99.27	100.00	-2	1,051	-0.19%
2023/05/09	3	99.03	11	99.32	99.20	-8	1,023	-0.78%
2023/05/08	11	98.31	4	98.45	96.50	7	941	0.74%
2023/05/05	13	94.46	23	95.70	96.00	-10	878	-1.14%
2023/04/28	0	0.00	1	88.60	88.50	-1	863	-0.12%
2023/04/26	0	0.00	0	86.10	87.30	0	868	0.00%
2023/04/25	0	0.00	1	88.90	87.00	-1	869	-0.11%
2023/04/21	1	88.20	0	88.30	87.40	1	871	0.11%
2023/04/14	0	0.00	1	92.30	91.90	-1	900	-0.11%
2023/04/13	2	92.15	0.1	91.50	90.50	1.9	896	0.21%
2023/04/12	0	0.00	2	92.60	92.90	-2	896	-0.22%
2023/04/11	0.1	90.00	0	0.00	90.20	0.1	866	0.01%
2023/04/06	1	89.50	1	90.70	90.70	0	913	0.00%
2023/03/31	0	88.50	0	0.00	89.80	0	901	0.00%
2023/03/29	0	0.00	2	86.70	87.30	-2	887	-0.23%
2023/03/24	0.1	88.60	0	0.00	88.50	0.1	896	0.01%
2023/03/16	0	0.00	1	85.00	85.10	-1	984	-0.10%
2023/03/15	0	0.00	1	88.00	87.00	-1	977	-0.10%
2023/03/14	0	0.00	0	87.80	87.80	0	977	0.00%
2023/03/13	1	86.90	2	87.00	88.70	-1	977	-0.10%
2023/03/09	0	0.00	1	89.90	89.80	-1	973	-0.10%
2023/03/08	0	0.00	2	90.85	91.00	-2	964	-0.21%
2023/03/06	1	89.90	0	0.00	89.90	1	943	0.11%
2023/03/03	1	89.40	1	88.90	89.40	0	940	0.00%
2023/03/02	1	88.50	1	88.10	88.70	0	935	0.00%
2023/03/01	0	0.00	1	89.10	89.20	-1	921	-0.11%
2023/02/24	5	89.98	26	93.08	88.90	-21	914	-2.30%
2023/02/22	0	0.00	2	87.00	86.70	-2	832	-0.24%
2023/02/21	0	86.60	0	0.00	86.50	0	833	0.00%
2023/02/17	1	85.30	0	0.00	85.50	1	872	0.11%
2023/02/16	2	85.10	2	85.10	85.50	0	874	0.00%
2023/02/15	5	84.30	0	0.00	84.20	5	887	0.56%
2023/02/14	16	84.49	0	0.00	84.50	16	895	1.79%
2023/02/13	1	86.20	1	83.80	83.80	0	933	0.00%
2023/02/10	3	85.40	1	85.20	85.20	2	922	0.22%
2023/02/09	1	85.30	5	84.56	86.90	-4	889	-0.45%
2023/02/02	1	83.30	3	82.57	83.00	-2	797	-0.25%
2023/02/01	0	80.20	0	0.00	81.30	0	766	0.00%
2023/01/31	0	78.20	0	0.00	79.00	0	747	0.00%
2023/01/17	0	0.00	8	74.30	74.70	-8	718	-1.11%
2023/01/13	0	75.80	0	0.00	75.20	0	715	0.00%
2023/01/12	1	75.60	1	76.00	76.00	0	714	0.00%
2023/01/09	0	74.50	0	0.00	75.20	0	695	0.00%
2023/01/06	0	0.00	2	74.55	74.90	-2	686	-0.29%
2023/01/04	1	73.80	0	0.00	74.30	1	683	0.15%
2023/01/03	0	0.00	1	74.30	74.20	-1	684	-0.15%
2022/12/30	1	73.50	0	0.00	73.30	1	679	0.15%
2022/12/29	1	72.60	0	0.00	73.10	1	665	0.15%
2022/12/27	1	73.90	2	74.95	74.30	-1	661	-0.15%
2022/12/26	1	71.20	0	0.00	71.90	1	633	0.16%
2022/12/16	1	72.50	0	73.30	72.50	1	634	0.15%
2022/12/15	1	74.60	0	0.00	74.20	1	627	0.16%
2022/12/13	0	75.80	0	0.00	75.10	0	614	0.00%
2022/12/12	0	0.00	2	74.60	75.60	-2	603	-0.33%
2022/12/09	4	75.27	3	75.70	75.60	1	577	0.17%
2022/12/07	1	70.70	0	0.00	69.70	1	523	0.19%
2022/12/02	1	73.00	0	0.00	72.90	1	510	0.20%
2022/11/29	1	70.60	1	70.10	70.70	0	501	0.00%
2022/11/16	1	72.10	1	71.80	72.10	0	480	0.00%
2022/11/15	0	0.00	1	69.30	69.40	-1	436	-0.23%
2022/11/10	0	0.00	11	68.12	68.30	-11	428	-2.57%
2022/11/09	1	68.20	2	67.10	68.60	-1	434	-0.23%
2022/11/08	0	0.00	10	64.54	63.80	-10	414	-2.41%
2022/11/07	0	0.00	23	63.74	63.60	-23	424	-5.41%
2022/11/03	30	62.09	3	62.00	62.20	27	423	6.38%
2022/11/02	0	0.00	0.1	61.00	61.00	-0.1	418	-0.01%
2022/10/31	0	0.00	0.1	58.40	59.50	-0.1	421	-0.02%
2022/10/27	0.1	59.00	0	0.00	59.40	0.1	431	0.02%
2022/10/19	0	58.60	0	0.00	58.60	0	443	0.00%
2022/10/18	0	57.70	1	57.70	58.20	-1	444	-0.22%
2022/10/17	2	55.50	0	0.00	57.80	2	451	0.44%
2022/10/14	0	56.60	0	0.00	59.10	0	456	0.00%
2022/10/13	0	57.80	0	0.00	55.30	0	455	0.00%
2022/10/12	1	56.60	0	56.60	57.80	1	457	0.21%
2022/10/07	0	60.80	0	0.00	60.10	0	467	0.00%
2022/10/06	0	61.80	0	0.00	61.50	0	498	0.00%
2022/10/05	0	61.90	1	61.50	61.60	-1	535	-0.18%
2022/10/04	0	60.80	0	0.00	60.60	0	553	0.00%
2022/09/28	1	57.60	0	0.00	56.80	1	592	0.17%
2022/09/27	0	0.00	1	59.71	60.80	-1	599	-0.17%
2022/09/23	0	0.00	0	64.70	63.80	0	620	0.00%
2022/09/19	1	65.30	0	0.00	65.30	1	654	0.15%
2022/09/16	10	65.60	0	0.00	65.90	10	658	1.52%
2022/09/14	0	0.00	1	65.10	66.30	-1	681	-0.15%
2022/09/13	1	67.00	1	67.00	67.00	0	692	0.00%
2022/09/12	0	67.40	0	0.00	66.90	0	716	0.00%
2022/09/07	1	64.70	0.1	64.80	64.50	1	748	0.13%
2022/09/05	0	0.00	0	67.00	66.60	0	762	0.00%
2022/09/01	1	69.10	0	0.00	69.00	1	783	0.13%
2022/08/30	0	70.00	0	0.00	69.60	0	815	0.00%
2022/08/29	1	69.00	0.1	69.40	69.50	0.9	818	0.11%
2022/08/26	1	71.00	2	71.05	71.00	-1	833	-0.12%
2022/08/25	0	71.00	0	0.00	70.80	0	846	0.00%
2022/08/23	1	70.30	1.1	70.51	70.60	-0.1	923	-0.01%
2022/08/22	0	72.30	1	71.50	71.60	-1	948	-0.10%
2022/08/19	2	73.60	1	72.90	72.70	1	951	0.11%
2022/08/18	1	71.90	0	0.00	72.70	1	947	0.11%
2022/08/17	0	71.90	0	0.00	71.90	0	940	0.00%
2022/08/16	0	72.20	3	71.87	71.70	-3	943	-0.32%
2022/08/15	4	69.45	0	0.00	71.70	4	924	0.43%
2022/08/12	1	68.68	0	0.00	69.40	1	905	0.11%
2022/08/11	0	66.40	0	0.00	66.60	0	893	0.00%
2022/08/08	0	67.00	1	67.00	67.10	-1	897	-0.11%
2022/08/05	0	66.50	1	66.60	66.70	-1	900	-0.11%
2022/08/04	2.1	64.95	0	0.00	65.20	2.1	903	0.23%
2022/08/02	1	66.20	1	66.00	65.70	0	906	0.00%
2022/08/01	0	0.00	2	67.90	67.70	-2	911	-0.22%
2022/07/29	2	68.30	0	0.00	68.10	2	913	0.22%
2022/07/27	0	68.50	1	68.70	68.70	-1	918	-0.11%
2022/07/26	1	69.20	0	0.00	68.00	1	916	0.11%
2022/07/25	0	71.30	0	0.00	70.80	0	915	0.00%
2022/07/22	0	72.60	0	0.00	71.90	0	924	0.00%
2022/07/21	0	0.00	1	70.00	72.00	-1	936	-0.11%
2022/07/19	1	68.50	0	0.00	69.30	1	966	0.10%
2022/07/18	0	0.00	2	68.35	68.80	-2	975	-0.20%
2022/07/15	0	0.00	2	67.00	67.10	-2	980	-0.20%
2022/07/14	1	66.50	2.1	66.33	66.60	-1.1	976	-0.11%
2022/07/13	0.1	75.19	0	0.00	74.70	0.1	958	0.01%
2022/07/12	1	73.90	2	73.80	73.70	-1	932	-0.11%
2022/07/11	1	78.40	0	0.00	77.20	1	923	0.11%
2022/07/08	1	79.00	0	0.00	79.80	1	919	0.11%
2022/07/07	0	0.00	0.1	77.70	77.40	-0.1	920	-0.01%
2022/07/06	3	77.17	0.1	78.30	76.00	3	936	0.32%
2022/07/05	1	76.50	1	78.00	78.20	0	972	0.00%
2022/07/04	0	0.00	0.1	77.70	77.20	-0.1	970	-0.01%
2022/07/01	0	0.00	2	80.00	77.40	-2	986	-0.20%
2022/06/30	2	82.00	0	0.00	79.70	2	989	0.20%
2022/06/29	0	0.00	2	84.00	83.80	-2	977	-0.20%
2022/06/28	0	86.50	1	86.20	85.50	-1	980	-0.10%
2022/06/27	0	87.00	0	0.00	87.10	0	1,004	0.00%
2022/06/24	0	85.60	0	84.80	84.50	0	1,012	0.00%
2022/06/23	0	0.00	2.2	84.57	84.00	-2.2	1,025	-0.21%
2022/06/22	1	84.80	0	0.00	84.50	1	1,037	0.10%
2022/06/21	0	0.00	1	85.50	88.10	-1	1,044	-0.10%
2022/06/20	2	88.40	0	0.00	85.50	2	1,092	0.18%
2022/06/17	12	89.88	0	0.00	90.20	12	1,088	1.10%
2022/06/16	1	93.21	1	92.80	92.50	0	1,087	0.00%
2022/06/15	0	94.80	0	0.00	94.30	0	1,097	0.00%
2022/06/14	1	93.20	0	0.00	95.00	1	1,123	0.09%
2022/06/13	2.1	94.61	2	94.65	94.50	0.1	1,134	0.01%
2022/06/10	3.1	96.67	1	96.60	96.60	2.1	1,160	0.18%
2022/06/09	6.1	98.68	0	0.00	98.10	6.1	1,175	0.52%
2022/06/08	5	100.50	2	101.50	100.50	3	1,167	0.26%
2022/06/06	4	101.50	0	0.00	101.50	4	1,246	0.32%
2022/06/02	3	102.50	2	103.00	102.50	1	1,315	0.08%
2022/06/01	7	101.79	1	102.00	103.00	6	1,383	0.43%
2022/05/31	2	99.55	1	99.00	101.00	1	1,404	0.07%
2022/05/30	4	97.32	4	96.95	98.10	0	1,476	0.00%
2022/05/27	0	95.20	0	0.00	94.50	0	1,563	0.00%
2022/05/26	7	94.19	0	0.00	93.90	7	1,623	0.43%
2022/05/24	1	95.90	0	0.00	95.20	1	2,004	0.05%
2022/05/23	0	97.90	0	0.00	97.70	0	2,165	0.00%
2022/05/20	0	98.00	0	0.00	97.80	0	2,233	0.00%
2022/05/19	0	96.10	0	0.00	97.00	0	2,274	0.00%
2022/05/18	0.1	97.68	0	0.00	97.50	0.1	2,354	0.00%
2022/05/17	0	96.10	1	96.30	96.90	-1	2,445	-0.04%
2022/05/16	0	95.80	0	0.00	94.90	0	2,490	0.00%
2022/05/12	0.1	95.20	0	0.00	93.60	0.1	2,637	0.00%
2022/05/11	0	0.00	7	95.20	95.00	-7	2,745	-0.25%
2022/05/10	1	94.50	0	0.00	95.70	1	2,755	0.04%
2022/05/06	0	0.00	1	97.00	98.10	-1	2,790	-0.04%
2022/05/05	1	99.30	1	99.20	99.30	0	2,812	0.00%
2022/05/04	2	97.75	0	0.00	97.70	2	2,816	0.07%
2022/05/03	0	96.60	0	0.00	96.80	0	2,819	0.00%
2022/04/29	0	97.10	0	0.00	96.40	0	2,824	0.00%
2022/04/28	1	94.90	1	96.30	95.70	0	2,828	0.00%
2022/04/27	0	93.73	0	0.00	94.50	0	2,818	0.00%
2022/04/26	0	96.90	0	0.00	96.00	0	2,803	0.00%
2022/04/25	7	96.59	0	0.00	96.20	7	2,799	0.25%
2022/04/22	4	100.00	0	0.00	100.00	4	2,771	0.14%
2022/04/21	0	100.50	0	101.00	100.50	0	2,768	0.00%
2022/04/20	0	101.00	0	0.00	101.50	0	2,762	0.00%
2022/04/19	0	101.70	0	0.00	100.50	0	2,769	0.00%
2022/04/15	1	101.00	1	100.50	100.50	0	2,769	0.00%
2022/04/14	1	102.01	0	0.00	102.00	1	2,786	0.04%
2022/04/13	2	103.00	0	0.00	103.00	2	2,805	0.07%
2022/04/12	1.1	100.55	1	101.00	101.50	0.1	2,803	0.00%
2022/04/11	5.1	103.69	3	103.33	103.00	2.1	2,790	0.08%
2022/04/08	2	108.00	0.2	108.50	108.50	1.8	2,762	0.07%
2022/04/06	0	0.00	1	110.50	111.00	-1	2,746	-0.04%
2022/04/01	0	0.00	1	112.50	112.50	-1	2,730	-0.04%
2022/03/30	1	113.50	0	0.00	113.00	1	2,741	0.04%
2022/03/29	2	111.75	2	112.25	111.50	0	2,725	0.00%
2022/03/28	1	110.50	9	111.00	112.50	-8	2,721	-0.29%
2022/03/25	0	0.00	1	112.50	112.50	-1	2,712	-0.04%
2022/03/23	3.2	114.72	3	115.50	115.00	0.2	2,691	0.01%
2022/03/22	1	113.00	0	0.00	113.50	1	2,655	0.04%
2022/03/18	0	0.00	1	111.00	110.50	-1	2,638	-0.04%
2022/03/17	2	111.00	3	111.83	112.00	-1	2,623	-0.04%
2022/03/16	0	0.00	2	109.25	109.00	-2	2,608	-0.08%
2022/03/15	1	110.00	0	0.00	109.00	1	2,613	0.04%
2022/03/14	4	113.13	0	0.00	112.50	4	2,589	0.15%
2022/03/11	0	0.00	3	113.17	113.50	-3	2,577	-0.12%
2022/03/10	6	113.92	8	114.44	113.50	-2	2,578	-0.08%
2022/03/09	3	110.50	1.2	111.79	110.50	1.8	2,610	0.07%
2022/03/08	2.1	111.26	0	0.00	108.50	2.1	2,581	0.08%
2022/03/07	7	113.64	0.3	113.00	113.00	6.7	2,506	0.27%
2022/03/04	2.1	114.76	5	116.30	114.50	-2.9	2,437	-0.12%
2022/03/03	1	116.00	2.3	116.48	116.50	-1.3	2,398	-0.06%
2022/03/02	3.2	112.06	1.1	112.27	114.00	2.1	2,315	0.09%
2022/03/01	0	109.00	16	108.75	109.00	-16	2,208	-0.72%
2022/02/25	13.7	109.89	3	108.17	108.00	10.7	2,155	0.50%
2022/02/24	7.5	115.67	4	114.88	114.50	3.5	1,907	0.18%
2022/02/23	7	119.21	10	118.15	118.50	-3	1,812	-0.17%
2022/02/22	1.1	112.00	0	0.00	113.50	1.1	1,675	0.07%
2022/02/21	1	115.50	1	116.00	116.50	0	1,639	0.00%
2022/02/18	2	115.00	29	116.47	117.50	-27	1,632	-1.65%
2022/02/17	1	114.50	14	114.89	115.00	-13	1,583	-0.82%
2022/02/16	2	113.50	1	114.50	112.50	1	1,535	0.07%
2022/02/15	7	113.93	4	114.25	112.00	3	1,529	0.20%
2022/02/14	7	112.86	9	113.39	114.00	-2	1,540	-0.13%
2022/02/11	1.1	113.86	20.5	112.20	112.50	-19.4	1,501	-1.29%
2022/02/09	0	0.00	2	108.00	109.00	-2	1,476	-0.14%
2022/02/08	1	105.50	0	0.00	106.00	1	1,457	0.07%
2022/02/07	0	102.00	0	0.00	104.50	0	1,457	0.00%
2022/01/26	0	101.00	0.2	100.00	99.80	-0.2	1,448	-0.01%
2022/01/25	1	100.01	0	0.00	100.00	1	1,474	0.07%
2022/01/24	3	100.50	0	0.00	101.50	3	1,497	0.20%
2022/01/21	0	103.50	0	0.00	102.00	0	1,521	0.00%
2022/01/20	0	104.00	0	0.00	104.00	0	1,537	0.00%
2022/01/19	0.1	103.50	0	0.00	104.00	0.1	1,561	0.00%
2022/01/18	0	0.00	2	104.00	104.00	-2	1,579	-0.13%
2022/01/17	0	103.00	0	0.00	104.00	0	1,586	0.00%
2022/01/13	0	103.00	0	0.00	102.00	0	1,639	0.00%
2022/01/12	22	102.05	0	0.00	103.00	22	1,647	1.34%
2022/01/11	1	103.00	0	0.00	103.00	1	1,659	0.06%
2022/01/10	1	104.00	0	0.00	104.50	1	1,651	0.06%
2022/01/07	4	106.38	0	0.00	105.00	4	1,656	0.24%
2022/01/06	2.1	109.49	0	0.00	109.00	2.1	1,639	0.13%
2022/01/05	0	0.00	2	108.00	108.00	-2	1,629	-0.12%
2022/01/04	0.1	108.00	0	0.00	108.00	0.1	1,646	0.01%
2021/12/29	0.1	107.00	0	0.00	107.50	0.1	1,715	0.00%
2021/12/24	0	0.00	1	107.50	107.00	-1	1,807	-0.06%
2021/12/22	2	105.50	0	0.00	105.50	2	1,837	0.11%
2021/12/21	0	104.50	0	0.00	104.50	0	1,851	0.00%
2021/12/20	1	105.50	0	0.00	103.50	1	1,859	0.05%
2021/12/17	1.1	105.50	0	0.00	105.00	1.1	1,869	0.06%
2021/12/16	0.1	105.00	0	0.00	106.50	0.1	1,867	0.01%
2021/12/15	0	103.00	0	0.00	104.50	0	1,870	0.00%
2021/12/14	21.2	102.97	0	0.00	102.00	21.2	1,881	1.13%
2021/12/13	0	104.00	1	103.50	103.50	-1	1,886	-0.05%
2021/12/10	0.1	104.01	2	103.25	103.50	-1.9	1,904	-0.10%
2021/12/09	12	105.17	0	0.00	102.00	12	1,906	0.63%
2021/12/08	1	107.00	2	107.00	106.50	-1	1,890	-0.05%
2021/12/07	11	107.00	0	0.00	107.50	11	1,895	0.58%
2021/12/06	10	108.50	0	0.00	108.50	10	1,900	0.53%
2021/12/03	0	109.00	4.5	108.33	109.00	-4.5	1,915	-0.23%
2021/12/02	0	105.50	1	105.00	104.00	-1	1,894	-0.05%
2021/12/01	0	103.00	0	0.00	105.00	0	1,925	0.00%
2021/11/30	2	104.00	0	0.00	104.50	2	1,965	0.10%
2021/11/29	3	100.33	0.2	101.50	104.00	2.9	2,022	0.14%
2021/11/25	1	105.00	0	0.00	105.00	1	2,060	0.05%
2021/11/23	2	106.75	0.2	108.00	106.50	1.9	2,145	0.09%
2021/11/22	2	109.25	1	109.50	109.50	1	2,170	0.05%
2021/11/19	1	109.50	0.3	109.50	108.50	0.7	2,214	0.03%
2021/11/18	0	0.00	1	112.00	110.50	-1	2,223	-0.04%
2021/11/17	0	0.00	3	109.17	110.00	-3	2,242	-0.13%
2021/11/16	0	0.00	1	111.50	109.00	-1	2,256	-0.04%
2021/11/15	2	109.00	2	109.50	109.00	0	2,278	0.00%
2021/11/12	3	108.17	0	0.00	107.00	3	2,322	0.13%
2021/11/11	0	0.00	14	106.46	108.00	-14	2,338	-0.60%
2021/11/10	6	104.42	6	106.25	105.00	0	2,339	0.00%
2021/11/09	3	103.00	0	0.00	104.00	3	2,354	0.13%
2021/11/08	8	105.25	6	106.50	107.00	2	2,331	0.09%
2021/11/05	6	103.25	5	104.00	104.50	1	2,407	0.04%
2021/11/04	2	104.25	0	0.00	104.50	2	2,478	0.08%
2021/11/03	0	0.00	1	103.50	104.00	-1	2,641	-0.04%
2021/11/02	4	104.88	1	107.00	103.50	3	2,868	0.10%
2021/11/01	4.2	106.02	0	0.00	106.00	4.2	3,188	0.13%
2021/10/29	0	0.00	5	105.50	104.00	-5	3,516	-0.14%
2021/10/28	6	104.00	6	104.17	104.00	0	3,594	0.00%
2021/10/27	0	0.00	2	103.00	103.50	-2	3,614	-0.06%
2021/10/26	1.2	102.87	1	102.50	101.00	0.2	3,687	0.00%
2021/10/25	1	102.00	1	101.00	102.50	0	3,747	0.00%
2021/10/22	6	103.00	7	102.57	102.50	-1	3,977	-0.03%
2021/10/21	6	99.92	4	102.25	99.50	2	4,419	0.05%
2021/10/20	4	100.50	0	0.00	100.50	4	4,629	0.09%
2021/10/19	5	101.00	6	100.08	101.00	-1	4,757	-0.02%
2021/10/18	2	97.35	0	0.00	97.30	2	5,068	0.04%
2021/10/15	1	98.50	0	0.00	97.80	1	5,154	0.02%
2021/10/12	2	101.00	0	0.00	99.50	2	5,384	0.04%
2021/10/08	6.5	104.96	0	0.00	102.50	6.5	5,436	0.12%
2021/10/07	1	104.00	5	103.90	104.50	-4	5,461	-0.07%
2021/10/06	2	100.50	0	0.00	100.00	2	5,611	0.04%
2021/10/04	0	0.00	3	96.10	94.20	-3	5,716	-0.05%
2021/10/01	1	100.00	1	100.00	97.90	0	5,759	0.00%
2021/09/30	3	98.90	1	99.50	99.50	2	5,783	0.03%
2021/09/29	2	100.50	0	0.00	100.50	2	5,829	0.03%
2021/09/28	1	100.50	1	101.50	103.00	0	5,981	0.00%
2021/09/24	2	103.00	1	103.50	103.50	1	6,071	0.02%
2021/09/23	0	0.00	2	102.25	102.00	-2	6,102	-0.03%
2021/09/22	2	100.50	4	100.25	100.50	-2	6,177	-0.03%
2021/09/17	2	101.75	3	102.67	103.50	-1	6,260	-0.02%
2021/09/15	2	102.00	3	102.17	102.00	-1	6,364	-0.02%
2021/09/14	1	105.00	0	0.00	104.00	1	6,471	0.02%
2021/09/13	1	107.00	5	106.30	105.00	-4	6,539	-0.06%
2021/09/10	0	0.00	1	104.50	107.00	-1	6,617	-0.02%
2021/09/09	4	105.13	3	105.17	105.00	1	6,691	0.01%
2021/09/08	1	104.00	1	105.50	103.00	0	6,759	0.00%
2021/09/07	2	104.50	1	105.00	105.00	1	6,916	0.01%
2021/09/06	2.1	110.98	6	111.00	108.00	-3.9	7,073	-0.06%
2021/09/03	1.1	112.09	1	113.00	111.50	0.1	7,218	0.00%
2021/09/02	9.2	112.45	1	112.00	111.50	8.2	7,880	0.10%
2021/09/01	7	114.14	5	112.30	115.50	2	8,832	0.02%
2021/08/31	1	112.00	3	111.50	113.00	-2	8,898	-0.02%
2021/08/30	6.5	111.23	0	0.00	110.00	6.5	8,952	0.07%
2021/08/27	6.1	111.19	0	0.00	110.50	6.1	8,966	0.07%
2021/08/26	1.5	115.33	2	117.25	115.00	-0.5	8,950	-0.01%
2021/08/25	6	120.83	0	0.00	122.00	6	8,979	0.07%
2021/08/24	2	122.00	0	0.00	120.00	2	9,045	0.02%
2021/08/23	4	120.00	5	120.80	121.50	-1	9,111	-0.01%
2021/08/20	2	115.00	1	117.00	116.00	1	9,228	0.01%
2021/08/19	3	116.33	1	116.50	114.00	2	9,323	0.02%
2021/08/18	6	113.17	6	114.75	121.00	0	9,379	0.00%
2021/08/17	2	116.75	4	121.13	116.50	-2	9,498	-0.02%
2021/08/16	3	120.83	5.1	121.32	121.50	-2.1	9,550	-0.02%
2021/08/13	12	124.25	4	124.88	122.00	8	9,777	0.08%
2021/08/12	3	126.33	2	126.75	127.50	1	9,921	0.01%
2021/08/11	4	127.13	3	126.83	124.50	1	10,028	0.01%
2021/08/10	5	128.20	11.2	127.73	128.00	-6.2	10,000	-0.06%
2021/08/09	7.2	131.56	10	131.35	130.00	-2.8	9,992	-0.03%
2021/08/06	12.3	137.61	13	136.31	136.00	-0.8	9,897	-0.01%
2021/08/05	17	140.65	27	136.11	142.50	-10	9,754	-0.10%
2021/08/04	18	135.42	23	135.28	135.50	-5	9,569	-0.05%
2021/08/03	6	129.67	8	129.12	130.00	-2	9,318	-0.02%
2021/08/02	2	126.51	0	0.00	127.00	2	9,302	0.02%
2021/07/30	16	129.91	16	128.44	126.00	0	9,325	0.00%
2021/07/29	4	126.25	3	127.00	127.50	1	9,301	0.01%
2021/07/28	15	127.73	46.3	126.99	125.00	-31.3	9,301	-0.34%
2021/07/27	36	135.43	33	132.85	135.00	3	9,189	0.03%
2021/07/26	15.2	130.42	17.4	130.06	134.00	-2.2	8,796	-0.03%
2021/07/23	18	128.22	16	125.81	125.50	2	8,637	0.02%
2021/07/22	8	127.38	12	130.08	126.50	-4	8,568	-0.05%
2021/07/21	3	125.83	3	127.50	125.00	0	8,326	0.00%
2021/07/20	1	125.50	4	126.75	124.50	-3	8,410	-0.04%
2021/07/19	0	0.00	1	128.00	129.00	-1	8,460	-0.01%
2021/07/16	6	125.58	5.1	126.02	126.50	0.9	8,541	0.01%
2021/07/15	2	124.00	2	125.25	125.00	0	8,671	0.00%
2021/07/13	3	125.50	2	129.00	123.00	1	8,822	0.01%
2021/07/12	4.1	124.65	20	126.05	125.00	-15.9	8,828	-0.18%
2021/07/09	17	126.65	1	123.50	122.50	16	9,061	0.18%
2021/07/08	0	0.00	4	126.88	127.00	-4	9,229	-0.04%
2021/07/07	0	0.00	2.1	123.50	123.50	-2.1	9,468	-0.02%
2021/07/06	4	126.50	4	124.63	125.00	0	9,965	0.00%
2021/07/05	1.5	127.83	11	127.86	128.50	-9.5	10,340	-0.09%
2021/07/02	15	123.40	19	122.84	124.00	-4	10,570	-0.04%
2021/07/01	1.1	123.43	0.3	123.50	122.50	0.7	10,637	0.01%
2021/06/30	1	121.50	1.1	121.55	121.50	-0.1	10,746	0.00%
2021/06/29	27	124.72	16	121.44	121.00	11	10,774	0.10%
2021/06/28	5	124.80	5	123.80	124.00	0	10,803	0.00%
2021/06/25	1	123.00	1.3	121.86	120.50	-0.3	10,803	0.00%
2021/06/24	3	121.33	1	121.50	121.00	2	10,856	0.02%
2021/06/23	6	120.67	9	121.00	122.50	-3	10,872	-0.03%
2021/06/22	9	123.06	3	122.00	121.00	6	10,868	0.06%
2021/06/21	1	121.00	6	122.75	122.00	-5	10,829	-0.05%
2021/06/18	6	126.08	4.2	126.81	125.50	1.8	10,815	0.02%
2021/06/17	2	124.00	0	0.00	125.50	2	10,774	0.02%
2021/06/16	18	124.64	2	125.25	124.00	16	10,753	0.15%
2021/06/15	14	129.82	15.3	129.70	129.00	-1.3	10,652	-0.01%
2021/06/11	25	128.28	13	129.23	128.50	12	10,570	0.11%
2021/06/10	79	129.76	18	129.03	131.00	61	10,742	0.57%
2021/06/09	24.3	126.26	46	127.20	132.00	-21.7	10,116	-0.21%
2021/06/08	6	120.75	43	122.48	120.00	-37	9,146	-0.40%
2021/06/07	1	116.00	1	119.00	119.50	0	9,070	0.00%
2021/06/04	1	117.00	2	117.75	117.00	-1	9,055	-0.01%
2021/06/03	1	118.00	2	117.75	119.00	-1	9,092	-0.01%
2021/06/02	3.2	117.30	0	0.00	116.00	3.2	9,099	0.03%
2021/06/01	3	120.83	4	121.88	119.50	-1	9,085	-0.01%
2021/05/31	3.3	120.98	4	121.25	119.50	-0.7	9,067	-0.01%
2021/05/28	9	121.28	121	121.68	122.50	-112	9,077	-1.23%	大賣/鉅額交易
2021/05/27	0	0.00	72	120.76	121.00	-72	8,999	-0.80%
2021/05/26	3	119.33	8.1	117.75	117.50	-5.1	8,926	-0.06%
2021/05/25	15	117.57	14	119.14	116.00	1	8,902	0.01%
2021/05/24	5	111.40	4	111.13	115.00	1	8,828	0.01%
2021/05/21	10	117.05	126	117.49	112.50	-116	9,036	-1.28%	大賣/鉅額交易
2021/05/20	3	113.83	5	114.90	115.00	-2	9,007	-0.02%
2021/05/19	1	107.50	35	108.80	112.50	-34	8,948	-0.38%
2021/05/18	0	0.00	30	99.83	102.50	-30	8,865	-0.34%
2021/05/17	10	94.00	1.1	96.08	93.50	8.9	8,974	0.10%
2021/05/14	2.1	102.19	19	104.55	101.00	-16.9	8,947	-0.19%
2021/05/13	6	102.92	3	103.83	102.00	3	8,932	0.03%
2021/05/12	19	100.73	3	103.50	101.00	16	8,871	0.18%
2021/05/11	2	105.25	0	0.00	103.50	2	8,722	0.02%
2021/05/10	5	113.90	3	113.67	112.00	2	8,656	0.02%
2021/05/07	6	112.84	0	0.00	115.00	6	8,602	0.07%
2021/05/06	0	0.00	1.5	109.00	108.50	-1.5	8,618	-0.02%
2021/05/05	6	112.33	3	112.67	107.00	3	8,578	0.03%
2021/05/04	1	117.00	2	107.50	112.50	-1	8,568	-0.01%
2021/05/03	21.1	118.64	4.1	118.12	117.00	17	8,478	0.20%
2021/04/29	6	120.08	2	120.00	121.00	4	8,446	0.05%
2021/04/28	0	0.00	1	124.50	125.00	-1	8,466	-0.01%
2021/04/27	24	122.65	1	122.00	122.00	23	8,553	0.27%
2021/04/26	11.1	127.60	5	126.70	125.50	6.1	8,655	0.07%
2021/04/23	2	122.25	22	125.39	126.50	-20	8,673	-0.23%
2021/04/22	43	122.41	23	128.09	120.00	20	8,957	0.22%
2021/04/21	8	125.00	33	126.14	124.50	-25	8,980	-0.28%
2021/04/20	4	122.25	5	124.20	122.00	-1	8,855	-0.01%
2021/04/19	2	119.00	4	120.25	122.50	-2	8,752	-0.02%
2021/04/16	41	122.05	21	124.24	119.50	20	8,734	0.23%
2021/04/15	44	122.67	9	122.94	122.00	35	8,569	0.41%
2021/04/14	41	109.11	16	111.38	114.50	25	8,259	0.30%
2021/04/13	94	121.07	18	120.64	116.50	76	8,046	0.94%
2021/04/12	95.5	121.10	28	120.05	118.00	67.5	7,745	0.87%
2021/04/09	124	116.63	28.7	116.63	117.00	95.3	7,209	1.32%	大買/
2021/04/08	35	105.42	24	105.38	106.50	11	6,762	0.16%
2021/04/07	84	96.75	191	96.57	96.90	-107	6,360	-1.68%	大賣/鉅額交易
2021/04/06	13	98.82	3	98.40	97.60	10	6,226	0.16%
2021/04/01	2	97.60	4	97.15	97.80	-2	6,072	-0.03%
2021/03/31	22	98.47	3	97.63	97.30	19	6,017	0.32%
2021/03/30	6	98.42	8.8	98.28	98.90	-2.8	5,925	-0.05%
2021/03/29	11	97.60	11	96.78	97.00	0	5,829	0.00%
2021/03/26	7	96.00	18	95.77	96.30	-11	5,727	-0.19%
2021/03/25	13.1	96.51	7.2	95.74	95.10	5.9	5,666	0.10%
2021/03/23	16	94.66	11.1	94.15	93.40	4.9	5,532	0.09%
2021/03/22	1	93.30	1.1	93.91	93.30	-0.1	5,474	0.00%
2021/03/19	13.1	92.57	70	92.44	93.70	-56.9	5,450	-1.04%
2021/03/18	11	93.45	3	93.83	93.70	8	5,392	0.15%
2021/03/17	6.2	93.25	2	93.25	93.30	4.2	5,336	0.08%
2021/03/16	38	95.93	41	95.05	94.00	-3	5,264	-0.06%
2021/03/15	5	90.60	10	90.73	91.30	-5	4,931	-0.10%
2021/03/12	3	88.60	7	88.77	89.20	-4	4,872	-0.08%
2021/03/11	3	87.50	6	88.17	88.20	-3	4,884	-0.06%
2021/03/10	8	87.24	2	87.30	86.60	6	4,906	0.12%
2021/03/09	4	86.88	4	86.63	87.20	0	4,867	0.00%
2021/03/08	5	85.58	0	0.00	85.00	5	4,807	0.10%
2021/03/05	15	85.10	8	85.41	85.90	7	4,758	0.15%
2021/03/04	7	84.97	2	84.70	84.50	5	4,711	0.11%
2021/03/03	9	86.98	6	86.43	86.70	3	4,604	0.07%
2021/03/02	2	92.25	6	90.12	89.30	-4	4,512	-0.09%
2021/02/26	3	89.80	2	90.35	90.70	1	4,457	0.02%
2021/02/25	1	90.70	520	90.70	91.50	-519	4,414	-11.76%	大賣/鉅額交易
2021/02/24	2	90.95	2	91.20	90.20	0	4,397	0.00%
2021/02/23	15.1	91.43	15	91.62	90.90	0.1	4,324	0.00%
2021/02/22	6	88.70	32	90.04	91.50	-26	4,024	-0.65%
2021/02/19	13	82.61	14.5	82.42	83.20	-1.5	3,772	-0.04%
2021/02/18	2	78.70	1	78.50	79.50	1	3,632	0.03%
2021/02/17	7	78.96	4	78.08	79.20	3	3,590	0.08%
2021/02/05	1	75.10	0	0.00	74.30	1	3,423	0.03%
2021/02/04	5	74.30	0	0.00	74.00	5	3,387	0.15%
2021/02/03	1	72.70	12	71.73	73.10	-11	3,355	-0.33%
2021/02/02	1	71.90	0	0.00	71.30	1	3,368	0.03%
2021/01/29	11	72.16	4	71.60	71.60	7	3,337	0.21%
2021/01/26	1	74.90	4	74.30	74.00	-3	3,219	-0.09%
2021/01/25	5	76.30	0	0.00	74.60	5	3,190	0.16%
2021/01/22	4	75.75	5	75.70	75.60	-1	3,156	-0.03%
2021/01/21	8	75.68	3	75.23	75.70	5	3,114	0.16%
2021/01/20	4	77.63	4	75.38	74.30	0	3,024	0.00%
2021/01/19	124	81.02	6	79.50	78.50	118	2,877	4.10%	大買/鉅額交易
2021/01/18	31	80.52	1	79.90	81.00	30	2,701	1.11%
2021/01/15	3	78.10	11	79.39	79.00	-8	2,523	-0.32%
2021/01/14	0	0.00	3	74.90	75.10	-3	2,135	-0.14%
2021/01/13	143	72.35	3	72.10	72.00	140	1,922	7.28%	大買/鉅額交易
2021/01/11	3	71.03	1	72.00	71.50	2	1,824	0.11%
2021/01/08	0	0.00	1	68.80	68.80	-1	1,736	-0.06%
2021/01/06	0	0.00	2	68.80	69.00	-2	1,720	-0.12%
2021/01/05	0	0.00	2	67.95	68.00	-2	1,701	-0.12%
2021/01/04	1	69.00	0	0.00	68.60	1	1,732	0.06%
2020/12/30	0	0.00	1	68.00	67.80	-1	1,772	-0.06%
2020/12/28	0	0.00	1	68.00	68.00	-1	1,802	-0.06%
2020/12/23	1	66.80	0	0.00	67.20	1	1,834	0.05%
2020/12/22	2	67.30	2	68.20	66.70	0	1,880	0.00%
2020/12/16	1	68.40	0	0.00	67.80	1	1,963	0.05%
2020/12/15	2	68.00	2	67.80	67.60	0	1,990	0.00%
2020/12/14	0	0.00	1	68.50	68.90	-1	2,042	-0.05%
2020/12/10	81	69.73	0	0.00	69.80	81	2,156	3.76%
2020/12/09	1	71.60	0	0.00	71.60	1	2,135	0.05%
2020/12/08	64	72.46	3	72.50	72.10	61	2,140	2.85%
2020/12/07	101	72.30	2	72.50	72.30	99	2,162	4.58%	大買/
2020/12/04	1	72.90	2	72.60	72.60	-1	2,214	-0.05%
2020/12/03	3	71.63	0	0.00	70.70	3	2,188	0.14%
2020/11/30	0	0.00	1	70.60	70.60	-1	2,410	-0.04%
2020/11/26	1	71.80	0	0.00	71.80	1	2,893	0.03%
2020/11/25	2	71.35	5	70.88	70.40	-3	2,985	-0.10%
2020/11/24	0	0.00	1	72.00	71.90	-1	3,023	-0.03%
2020/11/23	2	72.80	5	72.82	73.00	-3	3,061	-0.10%
2020/11/20	1	71.80	4	71.53	71.50	-3	3,174	-0.09%
2020/11/19	4	70.53	1	70.40	70.90	3	3,176	0.09%
2020/11/18	0	0.00	1	70.30	70.30	-1	3,179	-0.03%
2020/11/17	1	70.00	1	69.40	69.40	0	3,201	0.00%
2020/11/16	2	69.80	1	70.00	69.90	1	3,247	0.03%
2020/11/13	0	0.00	6	68.60	68.80	-6	3,242	-0.19%
2020/11/12	6	67.70	0	0.00	67.90	6	3,258	0.18%
2020/11/11	1	67.80	2	67.40	67.60	-1	3,254	-0.03%
2020/11/10	4	67.60	2	67.10	67.10	2	3,245	0.06%
2020/11/09	2	68.75	2	69.25	69.30	0	3,248	0.00%
2020/11/06	1	69.10	0	0.00	68.30	1	3,309	0.03%
2020/11/05	1	69.30	0	0.00	68.70	1	3,368	0.03%
2020/11/02	3	66.93	1	66.90	66.90	2	3,660	0.05%
2020/10/30	2	68.90	0	0.00	68.90	2	3,819	0.05%
2020/10/29	1	67.90	0	0.00	68.70	1	3,913	0.03%
2020/10/28	2	69.45	0	0.00	69.50	2	3,949	0.05%
2020/10/27	1	69.90	0	0.00	69.80	1	3,973	0.03%
2020/10/26	4	70.60	0	0.00	70.30	4	4,003	0.10%
2020/10/23	1	72.40	1	71.80	71.80	0	4,023	0.00%
2020/10/22	2	73.20	2	72.30	72.30	0	4,089	0.00%
2020/10/21	1	73.50	1	73.60	73.60	0	4,122	0.00%
2020/10/20	1	72.50	3	73.00	73.30	-2	4,235	-0.05%
2020/10/16	1	73.60	2	72.05	72.00	-1	4,325	-0.02%
2020/10/15	1	74.20	2	73.60	73.60	-1	4,366	-0.02%
2020/10/14	0	0.00	3	73.60	73.60	-3	4,381	-0.07%
2020/10/13	1	73.60	1	73.40	73.40	0	4,413	0.00%
2020/10/12	3	73.20	1	73.00	72.90	2	4,402	0.05%
2020/10/08	2	72.95	1	72.50	72.50	1	4,432	0.02%
2020/10/06	0	0.00	1	71.10	71.10	-1	4,462	-0.02%
2020/10/05	2	69.70	1	69.70	69.70	1	4,557	0.02%
2020/09/30	1	67.90	18	68.23	69.40	-17	4,685	-0.36%
2020/09/29	7	67.50	0	0.00	67.40	7	4,805	0.15%
2020/09/28	11	67.76	0	0.00	67.90	11	4,858	0.23%
2020/09/25	6	68.22	3	69.67	67.60	3	4,900	0.06%
2020/09/24	10	70.75	3	70.57	70.10	7	4,913	0.14%
2020/09/23	2	72.90	3	72.83	71.90	-1	4,959	-0.02%
2020/09/21	1	73.40	1	72.20	72.20	0	4,911	0.00%
2020/09/18	3	73.67	3	73.70	73.30	0	4,928	0.00%
2020/09/17	8	73.48	2	73.00	73.00	6	4,955	0.12%
2020/09/15	9	72.36	1	73.00	72.50	8	4,854	0.16%
2020/09/14	0	0.00	4	71.80	71.50	-4	4,864	-0.08%
2020/09/11	22	69.74	1	70.10	70.20	21	4,851	0.43%
2020/09/10	12	70.85	1.5	72.23	70.80	10.5	4,827	0.22%
2020/09/09	152	71.68	194	71.05	72.10	-42	4,811	-0.87%	大買/大賣/
2020/09/07	0	0.00	11.5	74.31	73.20	-11.5	4,733	-0.24%
2020/09/04	13	74.08	1	74.20	74.20	12	4,736	0.25%
2020/09/03	6	76.92	5	76.92	77.30	1	4,694	0.02%
2020/09/02	3	76.07	12	76.72	77.90	-9	4,650	-0.19%
2020/09/01	32	77.06	29	74.01	73.60	3	4,585	0.07%
2020/08/31	5	75.40	0	0.00	74.80	5	4,326	0.12%
2020/08/28	0	0.00	14	72.76	73.60	-14	4,250	-0.33%
2020/08/27	4	72.23	2	72.10	71.60	2	4,227	0.05%
2020/08/26	12	73.20	12	73.03	73.50	0	4,187	0.00%
2020/08/25	1	70.00	1	70.30	70.30	0	4,033	0.00%
2020/08/24	2	67.50	2	67.50	67.80	0	3,991	0.00%
2020/08/21	2	67.30	0	0.00	67.80	2	4,004	0.05%
2020/08/20	3	66.23	3	66.53	64.70	0	4,107	0.00%
2020/08/19	4	69.70	2	69.75	68.50	2	4,124	0.05%
2020/08/18	3	69.03	2	69.50	69.60	1	4,220	0.02%
2020/08/17	5	70.64	1	70.50	70.60	4	4,218	0.09%
2020/08/14	2	69.70	3	69.10	69.60	-1	4,249	-0.02%
2020/08/13	2	70.15	3	69.43	69.10	-1	4,316	-0.02%
2020/08/12	8	71.06	3	71.57	70.80	5	4,295	0.12%
2020/08/11	2	72.55	6	72.97	73.50	-4	4,268	-0.09%
2020/08/10	9	73.23	7	73.50	72.50	2	4,299	0.05%
2020/08/07	15	73.10	3	73.03	72.50	12	4,232	0.28%
2020/08/06	2	73.50	10	73.21	74.70	-8	4,190	-0.19%
2020/08/05	16.2	74.03	7	73.83	72.40	9.2	4,148	0.22%
2020/08/04	8	72.06	7	72.57	72.80	1	3,995	0.03%
2020/08/03	2	70.70	13	71.05	71.10	-11	4,000	-0.27%
2020/07/31	9	70.19	4	70.43	71.10	5	4,150	0.12%
2020/07/30	10	69.94	3	69.83	69.80	7	4,202	0.17%
2020/07/29	2	67.90	7	68.69	69.30	-5	4,195	-0.12%
2020/07/28	8	68.59	7	68.80	66.70	1	4,174	0.02%
2020/07/27	5	70.48	2	71.35	70.00	3	4,119	0.07%
2020/07/24	2	70.85	1	72.00	70.40	1	4,088	0.02%
2020/07/23	6	68.78	5	69.48	69.40	1	3,980	0.03%
2020/07/22	1	67.50	4	67.30	67.50	-3	3,921	-0.08%
2020/07/21	5	66.38	3	66.63	67.40	2	3,895	0.05%
2020/07/20	1	64.10	2	64.10	64.30	-1	3,863	-0.03%
2020/07/17	1	66.60	6	65.65	64.90	-5	3,862	-0.13%
2020/07/16	2	67.60	1	68.10	67.40	1	3,852	0.03%
2020/07/15	5	67.70	3	68.80	66.90	2	3,841	0.05%
2020/07/14	6	69.32	4	69.13	69.30	2	3,802	0.05%
2020/07/13	0	0.00	1	72.30	71.30	-1	3,769	-0.03%
2020/07/10	2	71.40	7	71.76	70.20	-5	3,764	-0.13%
2020/07/09	5	74.22	4	75.48	74.60	1	3,679	0.03%
2020/07/08	5	70.00	10	70.02	72.10	-5	3,559	-0.14%
2020/07/07	13	67.72	7	67.49	66.80	6	3,445	0.17%
2020/07/06	1	66.00	9	67.14	68.50	-8	3,435	-0.23%
2020/07/03	7	64.83	5	64.88	65.90	2	3,370	0.06%
2020/07/02	8	63.16	5	63.54	64.30	3	3,322	0.09%
2020/07/01	0	0.00	7	62.39	62.00	-7	3,275	-0.21%
2020/06/30	1	61.60	0	0.00	61.60	1	3,257	0.03%
2020/06/29	7	62.17	6	61.70	61.30	1	3,250	0.03%
2020/06/24	5	61.22	26	61.04	61.80	-21	3,219	-0.65%
2020/06/23	18	60.35	1	59.80	60.00	17	3,179	0.53%
2020/06/22	7	61.34	2	61.40	61.20	5	3,139	0.16%
2020/06/19	9	62.42	5	62.44	61.60	4	3,177	0.13%
2020/06/18	2	61.35	8	61.54	61.50	-6	3,156	-0.19%
2020/06/17	6	61.17	1	61.00	60.90	5	3,158	0.16%
2020/06/16	4	60.98	2	61.20	60.60	2	3,186	0.06%
2020/06/15	0	0.00	3	60.90	60.10	-3	3,213	-0.09%
2020/06/12	5	59.94	5	59.60	59.90	0	3,235	0.00%
2020/06/11	2	61.25	4	61.50	60.40	-2	3,240	-0.06%
2020/06/10	2	60.50	5	60.16	60.60	-3	3,239	-0.09%
2020/06/09	6	62.42	6	60.92	60.90	0	3,269	0.00%
2020/06/08	3	60.63	1	60.50	63.00	2	3,256	0.06%
2020/06/05	4	60.63	6	59.42	60.10	-2	3,197	-0.06%
2020/06/04	2	59.30	2	59.30	59.10	0	3,225	0.00%
2020/06/03	2	60.05	4	59.68	59.90	-2	3,321	-0.06%
2020/06/02	4	58.95	1	58.70	58.70	3	3,439	0.09%
2020/05/29	2	59.45	1	59.00	59.00	1	3,529	0.03%
2020/05/28	3	59.20	3	58.80	58.50	0	3,567	0.00%
2020/05/27	2	59.90	2	59.35	58.80	0	3,593	0.00%
2020/05/26	20	59.14	2	58.75	58.60	18	3,522	0.51%
2020/05/25	13	57.79	6	58.02	60.70	7	3,490	0.20%
2020/05/22	2	56.70	7	56.60	57.00	-5	3,420	-0.15%
2020/05/21	6	56.43	3	56.40	56.50	3	3,538	0.08%
2020/05/20	12	57.23	9	57.41	57.10	3	3,509	0.09%
2020/05/19	2	55.80	7	55.59	56.00	-5	3,447	-0.15%
2020/05/18	9	55.19	5	55.64	55.20	4	3,422	0.12%
2020/05/15	15	55.41	8	55.56	54.90	7	3,374	0.21%
2020/05/14	14	54.35	3	54.90	53.10	11	3,281	0.34%
2020/05/13	54	55.29	1	55.70	55.20	53	3,241	1.64%
2020/05/12	3	54.80	3	54.70	55.50	0	3,189	0.00%
2020/05/11	11	53.48	0	0.00	53.80	11	3,135	0.35%
2020/05/08	14	53.72	2	53.85	54.00	12	3,101	0.39%
2020/05/07	56	53.89	8	53.29	54.70	48	3,000	1.60%
2020/05/05	2	47.95	6	47.81	47.80	-4	2,727	-0.15%
2020/04/29	1	47.00	0	0.00	47.05	1	2,682	0.04%
2020/04/24	6	45.89	0	0.00	45.75	6	2,673	0.22%
2020/04/23	1	45.80	0	0.00	46.00	1	2,661	0.04%
2020/04/21	0	0.00	1	44.20	44.20	-1	2,607	-0.04%
2020/04/17	1	45.10	1	45.30	45.15	0	2,562	0.00%
2020/04/16	0	0.00	2	45.28	45.45	-2	2,532	-0.08%
2020/04/15	1	45.40	2	44.95	44.90	-1	2,512	-0.04%
2020/04/14	1	44.15	0	0.00	44.90	1	2,482	0.04%
2020/04/13	1	43.40	1	43.40	43.85	0	2,457	0.00%
2020/04/10	2	43.58	0	0.00	43.35	2	2,443	0.08%
2020/04/09	0	0.00	2	42.93	43.25	-2	2,427	-0.08%
2020/04/08	1	41.85	2	41.70	41.80	-1	2,369	-0.04%
2020/04/07	1	41.40	1	41.20	41.45	0	2,354	0.00%
2020/04/06	2	40.70	0	0.00	40.70	2	2,338	0.09%
2020/04/01	1	39.40	1	39.45	39.50	0	2,307	0.00%
2020/03/31	2	39.38	0	0.00	39.15	2	2,299	0.09%
2020/03/30	1	38.85	2	38.68	39.25	-1	2,286	-0.04%
2020/03/27	1	39.85	3	39.40	39.10	-2	2,273	-0.09%
2020/03/26	1	38.95	1	38.75	39.00	0	2,248	0.00%
2020/03/25	2	39.50	1	39.65	38.65	1	2,228	0.04%
2020/03/24	1	37.90	0	0.00	38.15	1	2,189	0.05%
2020/03/19	1	34.50	2	34.53	34.15	-1	2,188	-0.05%
2020/03/18	2	37.23	0	0.00	37.20	2	2,137	0.09%
2020/03/17	1	38.50	1	39.35	38.85	0	2,092	0.00%
2020/03/13	0	0.00	1	42.10	43.55	-1	2,005	-0.05%
2020/03/12	2	44.93	2	45.35	44.90	0	2,009	0.00%
2020/03/11	4	47.03	3	47.07	46.20	1	1,936	0.05%
2020/03/10	3	46.40	4	46.03	47.00	-1	1,874	-0.05%
2020/03/09	1	48.10	6	47.41	46.40	-5	1,786	-0.28%
2020/03/06	2	49.35	11	48.79	50.20	-9	1,652	-0.54%
2020/03/05	1	46.35	6	46.39	46.55	-5	1,494	-0.33%
2020/03/04	17	45.87	21	46.41	45.90	-4	1,451	-0.28%
2020/03/03	9	45.37	0	0.00	45.20	9	1,354	0.66%
2020/03/02	4	43.85	7	44.04	44.85	-3	1,302	-0.23%
2020/02/27	15	44.78	8	44.29	44.10	7	1,244	0.56%
2020/02/26	7	44.20	7	44.49	44.40	0	1,181	0.00%
2020/02/25	4	43.80	6	44.23	44.20	-2	1,137	-0.18%
2020/02/24	4	43.50	2	42.95	44.35	2	1,093	0.18%
2020/02/21	1	42.20	0	0.00	41.60	1	951	0.11%
2020/02/19	1	41.80	4	41.69	41.50	-3	912	-0.33%
2020/02/17	0	0.00	7	41.67	41.55	-7	915	-0.76%
2020/02/14	1	41.85	0	0.00	41.90	1	923	0.11%
2020/02/13	1	41.85	1	41.55	41.20	0	931	0.00%
2020/02/12	2	41.70	0	0.00	41.75	2	983	0.20%
2020/02/11	2	41.40	0	0.00	41.35	2	1,037	0.19%
2020/02/10	1	40.30	0	0.00	40.35	1	1,068	0.09%
2020/02/07	2	40.10	0	0.00	40.00	2	1,089	0.18%
2020/02/06	8	40.54	0	0.00	40.60	8	1,143	0.70%
2020/02/03	0	0.00	6	39.00	40.00	-6	1,204	-0.50%
2020/01/30	1	39.90	18	39.38	38.85	-17	1,224	-1.39%
2020/01/06	0	0.00	6	42.72	42.65	-6	1,723	-0.35%
2020/01/03	3	44.15	30	43.71	43.75	-27	1,746	-1.55%
2020/01/02	1	44.20	5	44.32	44.70	-4	1,750	-0.23%
2019/12/27	2	44.08	1	44.20	44.40	1	1,790	0.06%
2019/12/23	1	43.85	0	0.00	43.95	1	1,821	0.05%
2019/12/19	2	44.80	0	0.00	44.85	2	1,859	0.11%
2019/12/18	6	45.70	6	45.58	45.45	0	1,883	0.00%
2019/12/17	2	45.75	2	45.55	45.50	0	1,884	0.00%
2019/12/10	6	43.88	0	0.00	44.05	6	1,976	0.30%
2019/12/09	4	44.00	0	0.00	43.65	4	1,974	0.20%
2019/12/06	1	41.95	0	0.00	41.95	1	1,935	0.05%
2019/12/05	0	0.00	1	42.10	42.20	-1	2,097	-0.05%
2019/12/04	0	0.00	1	41.55	41.75	-1	2,103	-0.05%
2019/12/02	0	0.00	1	40.95	41.00	-1	2,118	-0.05%
2019/11/29	2	41.68	0	0.00	41.70	2	2,135	0.09%
2019/11/27	1	42.05	0	0.00	42.20	1	2,146	0.05%
2019/11/25	0	0.00	12	41.20	41.05	-12	2,139	-0.56%
2019/11/15	2	41.80	0	0.00	41.70	2	2,203	0.09%
2019/11/13	0	0.00	1	41.55	41.55	-1	2,227	-0.04%
2019/11/11	2	42.53	0	0.00	41.20	2	2,201	0.09%
2019/11/08	3	45.60	0	0.00	44.15	3	2,140	0.14%
2019/11/07	1	45.75	1	45.85	45.85	0	2,076	0.00%
2019/11/05	6	45.35	1	45.30	45.50	5	1,997	0.25%
2019/11/01	3	44.85	0	0.00	44.80	3	1,917	0.16%
2019/10/31	2	44.40	0	0.00	44.40	2	1,896	0.11%
2019/10/30	2	44.68	3	44.40	44.70	-1	1,861	-0.05%
2019/10/29	5	44.74	2	44.55	44.60	3	1,844	0.16%
2019/10/28	6.3	45.79	2	45.18	45.00	4.3	1,797	0.24%
2019/10/24	0	0.00	1	43.50	43.60	-1	1,626	-0.06%
2019/10/22	0	0.00	3	42.83	43.00	-3	1,588	-0.19%
2019/10/16	4	42.90	3	43.07	42.60	1	1,464	0.07%
2019/10/15	2	40.50	9	43.06	43.05	-7	1,399	-0.50%
2019/10/14	0	0.00	4	40.26	40.30	-4	1,259	-0.32%
2019/10/08	1	39.25	21	39.14	39.30	-20	1,210	-1.65%
2019/10/07	2	40.30	0	0.00	39.75	2	1,220	0.16%
2019/10/02	18	39.14	0	0.00	39.10	18	1,227	1.47%
2019/09/27	0	0.00	1	39.35	39.10	-1	1,214	-0.08%
2019/09/25	1	40.00	2	39.53	40.00	-1	1,198	-0.08%
2019/09/24	0	0.00	3	40.05	39.35	-3	1,183	-0.25%
2019/09/23	1	40.15	1	40.20	40.15	0	1,151	0.00%
2019/09/20	2	39.63	2	39.48	39.80	0	1,114	0.00%
2019/09/19	0	0.00	4	39.00	38.80	-4	1,082	-0.37%
2019/09/18	0	0.00	5	39.82	39.85	-5	1,065	-0.47%
2019/09/17	1	38.85	1	38.50	39.00	0	956	0.00%
2019/09/16	1	37.55	0	0.00	37.65	1	928	0.11%
2019/09/11	0	0.00	1	37.40	37.70	-1	901	-0.11%
2019/09/10	2	37.50	1	37.50	37.60	1	882	0.11%
2019/09/09	6	38.83	1	39.00	38.50	5	834	0.60%
2019/09/05	6	36.80	0	0.00	36.70	6	654	0.92%
2019/09/04	1	36.80	0	0.00	36.65	1	643	0.16%
2019/08/23	0	0.00	10	35.85	35.80	-10	581	-1.72%
2019/08/20	0	0.00	1	35.75	35.90	-1	551	-0.18%
2019/08/19	10	35.37	10	35.30	35.35	0	486	0.00%
2019/08/14	0	0.00	2	33.75	33.50	-2	448	-0.45%
2019/08/12	1	32.85	0	0.00	33.10	1	441	0.23%
2019/08/07	1	32.35	0	0.00	32.20	1	441	0.23%
2019/07/18	0	0.00	20	33.49	33.30	-20	452	-4.42%
2019/07/10	10	36.40	0	0.00	36.40	10	432	2.31%
2019/07/09	0	0.00	2	36.03	36.20	-2	394	-0.51%
2019/06/27	0	0.00	2	35.20	35.00	-2	360	-0.56%
2019/05/31	1	34.15	1	34.10	34.10	0	432	0.00%
2019/05/30	2	34.00	1	33.65	33.65	1	426	0.23%
2019/05/29	0	0.00	10	33.30	33.35	-10	425	-2.35%
2019/05/24	0	0.00	5	33.35	33.35	-5	457	-1.09%
2019/05/22	1	33.95	1	33.75	33.70	0	481	0.00%
2019/05/21	0	0.00	10	33.23	33.10	-10	479	-2.09%
2019/05/20	0	0.00	11	33.60	33.25	-11	483	-2.28%
2019/05/17	1	33.75	0	0.00	33.70	1	498	0.20%
2019/05/13	0	0.00	44	33.94	33.70	-44	514	-8.55%
2019/05/09	1	34.50	0	0.00	34.70	1	529	0.19%
2019/05/06	1	34.75	12	34.56	34.50	-11	547	-2.01%
2019/04/26	0	0.00	1	35.55	35.55	-1	584	-0.17%
2019/04/19	1	35.40	1	35.25	35.15	0	557	0.00%
2019/04/17	1	35.25	0	0.00	35.30	1	549	0.18%
2019/04/11	2	35.03	0	0.00	34.95	2	535	0.37%
2019/04/09	1	35.10	0	0.00	35.05	1	524	0.19%
2019/04/08	10	35.13	0	0.00	34.95	10	515	1.94%
2019/03/21	1	35.50	0	0.00	35.50	1	491	0.20%
2019/03/14	0	0.00	3	35.30	35.30	-3	445	-0.67%
2019/03/11	1	35.20	1	35.35	35.35	0	447	0.00%
2019/03/04	0	0.00	1	35.40	35.50	-1	443	-0.23%
2019/02/27	1	35.05	0	0.00	35.25	1	435	0.23%
2019/02/25	2	34.60	0	0.00	34.70	2	420	0.48%
2019/02/19	2	34.10	0	0.00	34.15	2	364	0.55%
2019/02/18	1	34.30	11	34.29	34.15	-10	356	-2.80%
2019/02/13	10	33.95	0	0.00	34.05	10	325	3.07%
2019/01/29	0	0.00	2	33.20	33.55	-2	299	-0.67%
2019/01/23	10	32.70	0	0.00	32.80	10	251	3.98%
2019/01/21	2	32.50	4	32.51	32.50	-2	237	-0.84%
2019/01/15	5	31.00	0	0.00	31.00	5	223	2.23%
2019/01/14	5	30.98	0	0.00	30.90	5	222	2.25%
2019/01/03	1	30.25	0	0.00	30.20	1	234	0.43%
2018/12/26	4	30.00	0	0.00	30.00	4	253	1.58%
2018/12/21	0	0.00	1	30.45	30.45	-1	253	-0.39%
2018/12/18	5	30.95	0	0.00	30.80	5	246	2.03%
2018/12/13	3	31.50	0	0.00	31.35	3	246	1.22%
2018/12/06	1	31.60	0	0.00	31.30	1	244	0.41%
2018/12/03	20	33.40	0	0.00	33.40	20	247	8.07%
2018/11/30	11	33.20	0	0.00	33.05	11	252	4.35%
2018/11/29	3	32.10	1	32.05	32.30	2	241	0.83%
2018/11/28	19	32.02	0	0.00	32.20	19	236	8.03%
2018/11/21	1	31.90	0	0.00	31.95	1	239	0.42%
2018/11/19	10	32.00	0	0.00	31.75	10	241	4.14%
2018/11/15	10	31.55	0	0.00	31.60	10	243	4.11%
2018/11/08	0	0.00	1	32.10	32.05	-1	248	-0.40%
2018/08/17	5	35.20	0	0.00	35.10	5	420	1.19%
2018/08/15	5	35.50	0	0.00	35.25	5	424	1.18%
2018/08/13	2	35.20	0	0.00	35.15	2	424	0.47%
2018/07/26	1	35.10	0	0.00	35.10	1	430	0.23%
2018/07/18	2	35.30	0	0.00	35.30	2	451	0.44%
2018/06/14	0	0.00	10	37.90	37.75	-10	542	-1.84%
2018/06/11	0	0.00	1	37.40	37.85	-1	565	-0.18%
2018/06/05	2	37.50	0	0.00	37.25	2	599	0.33%
2018/04/26	5	35.00	0	0.00	34.80	5	1,114	0.45%
2018/04/16	12	36.85	0	0.00	36.85	12	1,096	1.09%
2018/04/02	0	0.00	1	38.85	38.20	-1	1,102	-0.09%
2018/03/31	0	0.00	1	39.00	38.80	-1	1,091	-0.09%
2018/03/30	3	38.92	2	38.53	39.00	1	1,083	0.09%
2018/03/27	1	37.95	0	0.00	37.75	1	1,021	0.10%
2018/03/19	0	0.00	2	38.08	37.95	-2	1,081	-0.18%
2018/03/13	0	0.00	2	37.53	37.55	-2	1,027	-0.19%
2018/03/08	1	37.25	0	0.00	37.35	1	1,005	0.10%
2018/03/07	1	36.60	2	36.85	36.65	-1	1,001	-0.10%
2018/03/02	0	0.00	1	36.95	36.95	-1	1,028	-0.10%
2018/03/01	0	0.00	2	36.50	36.70	-2	1,020	-0.20%
2018/02/27	1	36.00	1	36.10	35.90	0	1,023	0.00%
2018/02/26	1	36.05	0	0.00	36.20	1	1,021	0.10%
2018/02/23	2	35.60	0	0.00	35.80	2	1,013	0.20%
2018/02/09	0	0.00	25	32.50	34.00	-25	1,008	-2.48%
2018/02/08	0	0.00	31	33.30	33.15	-31	996	-3.11%
2018/02/06	1	33.00	0	0.00	33.55	1	986	0.10%
2018/02/05	5	36.00	0	0.00	36.00	5	957	0.52%
2018/02/01	46	37.88	1	38.05	37.00	45	963	4.67%
2018/01/31	6	36.80	10	37.35	37.45	-4	954	-0.42%
2018/01/30	0	0.00	28	37.01	36.85	-28	957	-2.92%
2018/01/29	3	38.32	6	38.00	38.20	-3	918	-0.33%
2018/01/26	1	36.50	0	0.00	37.20	1	754	0.13%
2018/01/25	7	35.67	0	0.00	35.85	7	802	0.87%
2018/01/24	7	35.71	3	35.55	35.80	4	802	0.50%
2018/01/16	4	35.30	0	0.00	35.25	4	804	0.50%
2018/01/12	16	35.20	0	0.00	35.15	16	825	1.94%
2018/01/03	1	36.30	0	0.00	35.95	1	1,170	0.09%

有達就噴? 英業達複製欣興洗盤後漲停表態，台達電三連紅大賺+15%，聯陽賣得漂亮後轉全新繼續獲利!Anue鉅亨－2024/03/22

...詳全文

欣興漲不停更持久，微軟發表AI PC 聯陽創歷史新高驗證，台積電子公司采鈺強於大盤逆勢上揚，威剛群聯英業達廣達如何看待?Anue鉅亨－2024/03/20

...詳全文

欣興真表態續漲不回頭，缺電龍頭股台達電創波段高，GTC大會延伸題材: 威剛聯陽川湖英業達Anue鉅亨－2024/03/19

...詳全文

聯陽相關文章

聯陽相關影音

聯陽

券商分點績效/獲利分析

台新-台南券商分點個股進出
台新-台南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

聯陽

券商分點績效/獲利分析

台新-台南 券商分點個股進出 台新-台南 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-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析