聯鈞 (3450)-玉山-高雄券商分點個股進出

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
236.0
漲跌
▲4.0
漲幅
+1.72%
成交量
20,033張
產業
上市半導體類股
514人加入追蹤

立即追蹤
本地時間:13:35(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

聯鈞 (3450)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/12/17	35.7	231.51	60.1	230.58	236.00	-24.4	30,192	-0.08%
2024/12/16	48.1	253.06	38.3	241.76	232.00	9.8	29,897	0.03%
2024/12/13	56.2	254.36	56.3	255.23	257.50	-0.1	29,303	0.00%
2024/12/12	18.7	249.38	18	248.21	247.00	0.7	28,833	0.00%
2024/12/11	9.5	241.79	4	242.38	243.00	5.5	28,550	0.02%
2024/12/10	31.1	241.92	26	240.52	240.50	5.1	28,405	0.02%
2024/12/09	23.2	243.74	34.3	242.29	241.00	-11.1	28,182	-0.04%
2024/12/06	52.2	255.78	20	253.75	251.00	32.2	27,939	0.12%
2024/12/05	57	261.20	23	259.33	255.00	34	27,617	0.12%
2024/12/04	31.1	253.89	107.7	256.00	266.50	-76.6	27,076	-0.28%	大賣/
2024/12/03	65.5	247.61	52.1	249.33	242.50	13.4	26,528	0.05%
2024/12/02	31	242.78	24	243.81	242.50	7	26,490	0.03%
2024/11/29	25.3	240.19	29.2	240.40	244.50	-3.9	26,824	-0.01%
2024/11/28	45.1	240.26	37.3	237.25	232.50	7.8	27,217	0.03%
2024/11/27	58.2	242.69	74.4	243.00	244.00	-16.2	28,049	-0.06%
2024/11/26	55	235.90	53.4	237.15	239.00	1.7	28,410	0.01%
2024/11/25	30	237.47	45.6	238.53	239.50	-15.6	28,479	-0.05%
2024/11/22	27.6	227.19	21	225.24	226.00	6.6	28,184	0.02%
2024/11/21	45.1	228.14	105.1	222.82	229.50	-60	28,030	-0.21%	大賣/
2024/11/20	78.2	231.24	51	224.30	222.00	27.2	27,817	0.10%
2024/11/19	25.7	229.00	25	229.22	230.00	0.7	27,389	0.00%
2024/11/18	13.2	224.36	18	221.44	222.50	-4.8	27,380	-0.02%
2024/11/15	22.5	233.44	60.1	231.77	230.00	-37.6	27,346	-0.14%
2024/11/14	59.5	246.42	24.2	241.37	239.50	35.3	27,174	0.13%
2024/11/13	91.2	250.20	17	245.21	244.00	74.2	27,179	0.27%
2024/11/12	53	250.92	44.1	250.67	252.50	8.9	27,149	0.03%
2024/11/11	64.1	255.24	61	255.30	252.00	3.1	27,212	0.01%
2024/11/08	87	261.10	182.4	264.05	251.50	-95.4	27,097	-0.35%	大賣/
2024/11/07	102	255.99	33	253.71	251.50	69	27,082	0.25%	大買/
2024/11/06	100	251.16	67.1	250.23	254.00	32.9	27,096	0.12%
2024/11/05	105.2	244.06	107.6	248.63	250.00	-2.4	26,735	-0.01%	大買/大賣/
2024/11/04	156.4	227.95	134.1	230.04	234.00	22.2	26,112	0.09%	大買/大賣/
2024/11/01	99.1	213.52	116.2	216.10	221.50	-17	25,508	-0.07%	大賣/
2024/10/30	137.2	214.61	135	215.64	213.50	2.2	25,249	0.01%	大買/大賣/
2024/10/29	49.1	214.76	48.1	215.33	220.00	1	25,088	0.00%
2024/10/28	64.4	219.27	58.1	213.56	214.00	6.3	24,664	0.03%
2024/10/25	25.1	226.74	23.2	225.53	224.00	1.9	24,350	0.01%
2024/10/24	36.5	239.64	15.1	233.68	229.00	21.4	24,246	0.09%
2024/10/23	74.4	244.61	94.5	246.95	251.50	-20.1	23,771	-0.08%
2024/10/22	26.5	235.11	51	237.72	241.50	-24.5	23,455	-0.10%
2024/10/21	57.2	235.56	26	232.52	230.00	31.2	23,327	0.13%
2024/10/18	54.9	242.92	34.1	239.62	232.00	20.8	23,259	0.09%
2024/10/17	37	239.61	67.1	240.16	247.00	-30.1	22,954	-0.13%
2024/10/16	58.5	227.67	46.9	226.76	229.50	11.6	22,578	0.05%
2024/10/15	82.1	242.40	88.5	247.07	234.00	-6.4	21,863	-0.03%
2024/10/14	72.7	217.71	164.8	220.94	228.00	-92	21,548	-0.43%	大賣/
2024/10/11	155.2	213.63	64.5	211.23	207.50	90.8	21,359	0.42%	大買/
2024/10/09	84.2	205.78	106.3	208.21	210.50	-22.1	21,590	-0.10%	大賣/
2024/10/08	67	193.21	50	192.38	192.00	17	21,163	0.08%
2024/10/07	63.3	193.23	72.2	195.93	194.00	-8.9	21,380	-0.04%
2024/10/04	63	190.39	57	188.62	190.50	6	21,544	0.03%
2024/10/01	135	188.79	114.1	189.80	191.50	20.9	22,024	0.09%	大買/大賣/
2024/09/30	32	185.63	35	184.34	185.50	-3	22,877	-0.01%
2024/09/27	27.7	194.71	34	190.57	182.50	-6.3	23,076	-0.03%
2024/09/26	30.1	195.89	56.1	195.20	198.00	-26	23,017	-0.11%
2024/09/25	24	188.77	21.1	189.05	189.00	2.9	23,353	0.01%
2024/09/24	30	187.98	23.1	188.65	188.50	6.9	23,486	0.03%
2024/09/23	72.5	193.45	71.1	196.49	184.00	1.4	23,718	0.01%
2024/09/20	0	0.00	1	182.00	183.50	-1	23,639	0.00%
2024/09/19	4	182.89	6	184.17	186.50	-2	24,080	-0.01%
2024/09/18	7	178.14	0	0.00	174.00	7	24,721	0.03%
2024/09/16	0	0.00	1	176.99	178.00	-1	25,643	0.00%
2024/09/13	0.2	178.53	6	175.58	179.50	-5.8	26,088	-0.02%
2024/09/12	7.1	170.32	3.3	170.00	173.00	3.8	26,941	0.01%
2024/09/11	2.2	165.03	1	164.00	164.00	1.2	27,682	0.00%
2024/09/10	2	171.00	4.2	164.69	164.00	-2.2	27,943	-0.01%
2024/09/09	0.2	168.50	1	160.00	168.00	-0.8	28,208	0.00%
2024/09/06	1	158.50	0.2	156.00	157.00	0.9	28,652	0.00%
2024/09/05	7.1	158.84	7	158.21	155.00	0.1	29,069	0.00%
2024/09/04	9.3	158.09	6	160.00	158.00	3.3	29,159	0.01%
2024/09/03	62.3	177.76	49.2	177.61	174.00	13.1	29,190	0.04%
2024/09/02	85.2	175.62	97.2	175.63	178.50	-12	28,907	-0.04%
2024/08/30	67.7	172.97	83.3	174.52	173.50	-15.6	28,237	-0.06%
2024/08/29	133.2	166.64	111.5	167.32	172.00	21.7	27,630	0.08%	大買/大賣/
2024/08/28	47.4	153.74	110.1	156.56	160.00	-62.7	26,405	-0.24%	大賣/
2024/08/27	45	142.88	70.3	143.87	145.50	-25.3	25,724	-0.10%
2024/08/26	43.1	140.46	24	138.06	136.50	19.1	25,489	0.07%
2024/08/23	9.1	138.67	31	139.18	142.00	-21.9	25,623	-0.09%
2024/08/22	22.2	138.96	24.1	139.98	137.00	-1.9	26,165	-0.01%
2024/08/21	22.2	140.38	31	140.40	139.50	-8.9	26,056	-0.03%
2024/08/20	38.9	139.13	31	140.55	138.50	7.9	26,056	0.03%
2024/08/19	36.2	139.07	33.8	139.79	137.00	2.3	25,883	0.01%
2024/08/16	29.5	135.78	30	135.70	137.00	-0.6	25,898	0.00%
2024/08/15	19.1	131.91	26	134.37	134.00	-6.9	25,765	-0.03%
2024/08/14	52.3	133.94	27	132.67	132.50	25.3	25,809	0.10%
2024/08/13	31.3	130.91	36	131.06	132.50	-4.7	25,778	-0.02%
2024/08/12	55	127.67	66	128.31	127.00	-11	25,588	-0.04%
2024/08/09	54.1	125.54	26	125.65	122.50	28.1	25,377	0.11%
2024/08/08	17	116.76	18	117.46	122.00	-1	24,727	0.00%
2024/08/07	17	110.74	14.3	111.07	111.00	2.7	24,326	0.01%
2024/08/06	10.3	107.09	13.2	102.20	104.50	-2.9	24,085	-0.01%
2024/08/05	11.4	108.33	5.1	107.93	107.00	6.3	23,818	0.03%
2024/08/02	14	123.61	21	123.17	118.50	-7	23,831	-0.03%
2024/08/01	21.1	133.41	23	132.09	131.00	-1.9	23,659	-0.01%
2024/07/31	13	129.38	13	130.42	126.50	0	23,413	0.00%
2024/07/30	13	125.96	10	126.70	128.50	3	23,254	0.01%
2024/07/29	13	127.08	26	126.25	125.00	-13	23,016	-0.06%
2024/07/26	8	122.69	8.8	122.65	125.00	-0.8	22,624	0.00%
2024/07/23	11.5	128.50	6	127.58	126.00	5.5	22,504	0.02%
2024/07/22	22	132.89	23.1	132.28	127.00	-1.1	22,266	0.00%
2024/07/19	38	141.66	8.1	141.04	137.00	30	21,986	0.14%
2024/07/18	23.2	144.16	26.3	143.71	148.00	-3.1	21,614	-0.01%
2024/07/17	63.1	146.19	40	147.06	145.00	23.1	21,218	0.11%
2024/07/16	22	140.86	15	141.40	140.50	7	20,641	0.03%
2024/07/15	50	141.72	53	142.89	140.50	-3	20,458	-0.01%
2024/07/12	27.1	138.52	20	137.80	138.00	7.1	20,002	0.04%
2024/07/11	84.2	146.25	106.2	145.51	143.50	-22	19,661	-0.11%	大賣/
2024/07/10	20	139.13	34.3	142.35	145.00	-14.3	19,094	-0.07%
2024/07/09	37.1	134.17	18.1	133.14	132.00	19	18,820	0.10%
2024/07/08	52.5	135.41	26	134.37	134.00	26.5	18,495	0.14%
2024/07/05	36.6	144.39	29.3	144.30	143.50	7.3	18,181	0.04%
2024/07/04	68.5	144.25	55	142.51	141.00	13.5	17,793	0.08%
2024/07/03	21	131.02	33.1	133.56	137.50	-12.1	16,664	-0.07%
2024/07/02	18.1	128.11	21	125.57	125.00	-3	16,389	-0.02%
2024/07/01	82.1	128.03	80.5	128.74	130.00	1.6	16,270	0.01%
2024/06/28	53	125.24	54.5	125.96	123.50	-1.5	15,586	-0.01%
2024/06/27	45.6	125.72	53	125.42	123.50	-7.4	15,179	-0.05%
2024/06/26	43.5	119.97	70.1	121.66	126.50	-26.6	14,553	-0.18%
2024/06/25	59	113.98	59	112.63	115.00	0	14,155	0.00%
2024/06/24	65.2	119.86	36.8	117.10	114.00	28.4	13,728	0.21%
2024/06/21	54.5	120.54	47	120.31	122.00	7.5	13,133	0.06%
2024/06/20	36	111.65	73.1	114.25	119.50	-37.1	12,304	-0.30%
2024/06/19	72.1	107.42	78.6	107.62	109.00	-6.5	12,149	-0.05%
2024/06/18	102	97.83	116.1	102.57	104.00	-14	11,429	-0.12%	大買/大賣/
2024/06/17	24	96.13	22	95.57	94.80	2	10,694	0.02%
2024/06/14	30.1	95.40	26.1	94.79	94.40	4	10,477	0.04%
2024/06/13	21	93.34	24.5	94.13	95.40	-3.5	10,210	-0.03%
2024/06/12	33.1	90.03	45.4	90.64	89.00	-12.3	9,758	-0.13%
2024/06/11	20.1	87.07	31.1	87.12	88.00	-11	9,416	-0.12%
2024/06/07	19.3	86.32	13	86.90	87.50	6.3	9,436	0.07%
2024/06/06	29.5	84.52	14	84.39	85.00	15.5	9,358	0.17%
2024/06/05	18.1	84.22	9.1	83.58	82.70	9	9,333	0.10%
2024/06/04	13.1	88.48	13	86.73	85.90	0.1	9,511	0.00%
2024/06/03	28.4	89.53	5	88.90	88.40	23.4	9,740	0.24%
2024/05/31	14.1	91.63	36	91.43	88.50	-21.9	9,855	-0.22%
2024/05/30	19	96.26	54.1	95.46	94.00	-35.1	10,141	-0.35%
2024/05/29	38.3	97.82	38.1	96.97	95.80	0.2	10,528	0.00%
2024/05/28	50.1	98.41	66.2	98.26	97.90	-16.1	10,497	-0.15%
2024/05/27	9	95.79	30	96.20	96.20	-21	9,879	-0.21%
2024/05/24	18	84.49	14	86.35	87.50	4	10,514	0.04%
2024/05/23	29	79.44	29.5	78.45	79.60	-0.5	10,467	0.00%
2024/05/22	55	79.49	30	79.17	79.80	25	10,720	0.23%
2024/05/21	32	78.38	19.6	78.81	79.10	12.4	10,620	0.12%
2024/05/20	18.4	76.95	48.6	78.35	79.00	-30.2	10,824	-0.28%
2024/05/17	32.3	75.26	72	75.95	76.00	-39.7	10,818	-0.37%
2024/05/16	27	73.04	21.3	73.51	72.90	5.7	10,897	0.05%
2024/05/15	7	68.74	11	69.81	68.40	-4	10,988	-0.04%
2024/05/14	6	67.25	8	67.38	67.10	-2	11,049	-0.02%
2024/05/13	14	65.89	23	66.72	66.70	-9	11,046	-0.08%
2024/05/10	11	65.55	16	65.82	65.80	-5	11,057	-0.05%
2024/05/09	10	65.96	13	65.90	65.00	-3	11,070	-0.03%
2024/05/08	21.4	65.99	7	66.04	66.10	14.4	11,087	0.13%
2024/05/07	3	64.30	4	63.95	63.60	-1	10,986	-0.01%
2024/05/06	7	63.84	1	63.60	63.60	6	11,006	0.05%
2024/05/03	2	63.55	0	0.00	63.30	2	11,014	0.02%
2024/05/02	5	63.00	14	63.36	63.20	-9	11,041	-0.08%
2024/04/30	7	63.50	5	63.40	63.30	2	11,229	0.02%
2024/04/29	6	63.20	4	63.53	63.30	2	11,220	0.02%
2024/04/26	2	63.30	5	63.26	61.90	-3	11,207	-0.03%
2024/04/25	4	61.33	6	60.33	60.90	-2	11,137	-0.02%
2024/04/24	4	60.80	5	60.80	60.80	-1	11,101	-0.01%
2024/04/23	8	59.08	3	59.63	59.50	5	11,168	0.04%
2024/04/22	6	59.27	2.1	59.76	58.30	3.9	11,191	0.03%
2024/04/19	4	61.90	7.2	61.01	60.90	-3.2	11,164	-0.03%
2024/04/18	2	64.60	4	64.60	64.50	-2	11,086	-0.02%
2024/04/17	2	66.50	5	65.80	65.20	-3	11,115	-0.03%
2024/04/16	43.1	66.98	30	64.99	64.70	13.1	11,069	0.12%
2024/04/15	9	70.91	0	71.00	69.70	9	10,939	0.08%
2024/04/12	14.1	73.09	13	73.92	73.80	1.1	10,853	0.01%
2024/04/11	14	74.36	2	73.10	72.50	12	10,792	0.11%
2024/04/10	33.1	77.01	59	77.45	77.40	-25.9	10,638	-0.24%
2024/04/09	6	71.97	4	71.85	72.80	2	10,336	0.02%
2024/04/08	33	74.89	3.1	70.88	70.80	29.9	10,239	0.29%
2024/04/03	6.9	77.61	14.1	77.52	76.10	-7.2	10,178	-0.07%
2024/04/02	5	75.84	6.1	75.40	74.80	-1.1	10,185	-0.01%
2024/04/01	7	75.44	19	76.60	74.90	-12	10,264	-0.12%
2024/03/29	7	74.61	6	74.00	74.00	1	10,182	0.01%
2024/03/28	6	75.45	18	75.26	75.10	-12	10,144	-0.12%
2024/03/27	5	73.50	4	72.65	72.50	1	10,030	0.01%
2024/03/26	8	73.80	11	73.27	73.50	-3	9,993	-0.03%
2024/03/25	4	76.12	13	75.83	75.00	-9	9,926	-0.09%
2024/03/22	26	74.63	34.4	75.66	76.00	-8.4	9,842	-0.09%
2024/03/21	6.1	70.83	16	73.49	74.00	-9.9	9,574	-0.10%
2024/03/20	2	69.95	10	70.54	69.00	-8	9,479	-0.08%
2024/03/19	8	71.10	6	71.18	70.50	2	9,519	0.02%
2024/03/18	13	69.73	7	70.14	71.00	6	9,538	0.06%
2024/03/15	10	69.57	21	69.47	68.80	-11	9,632	-0.11%
2024/03/14	17.2	69.85	20	69.67	69.30	-2.8	9,868	-0.03%
2024/03/13	18	72.08	16	71.16	70.50	2	10,005	0.02%
2024/03/12	20	72.71	18	72.83	72.40	2	10,137	0.02%
2024/03/11	13.1	71.80	51	72.20	72.20	-37.9	10,331	-0.37%
2024/03/08	52	73.06	62	71.62	70.50	-10	10,340	-0.10%
2024/03/07	54	77.66	40.3	77.51	75.60	13.7	10,198	0.13%
2024/03/06	105.4	78.97	23.1	79.01	78.50	82.3	10,133	0.81%	大買/
2024/03/05	111.3	77.42	68	77.85	79.80	43.3	9,915	0.44%	大買/
2024/03/04	29	77.19	88	77.96	76.60	-59	9,422	-0.63%
2024/03/01	14	69.91	97.7	71.62	72.20	-83.7	8,820	-0.95%
2024/02/29	62.4	68.81	21	68.12	67.50	41.4	8,509	0.49%
2024/02/27	151.5	71.96	94	72.17	69.70	57.5	8,419	0.68%	大買/
2024/02/26	18	75.26	21.8	76.83	77.40	-3.7	7,854	-0.05%
2024/02/23	66.1	70.94	65.3	71.35	70.40	0.8	7,685	0.01%
2024/02/22	15.2	68.45	21	68.41	68.10	-5.8	7,255	-0.08%
2024/02/21	69.1	70.26	17	70.28	68.90	52.1	7,150	0.73%
2024/02/20	50.1	69.44	42	69.59	68.00	8.1	6,927	0.12%
2024/02/19	55.2	71.21	67	70.48	69.20	-11.8	6,757	-0.17%
2024/02/16	17	67.45	18.2	69.14	70.70	-1.2	6,530	-0.02%
2024/02/15	10	63.53	22.1	63.68	64.30	-12.1	6,419	-0.19%
2024/02/05	27	61.30	21	61.69	61.10	6	6,341	0.09%
2024/02/02	9	62.59	10	61.80	61.40	-1	6,356	-0.02%
2024/02/01	4	62.38	6.2	62.82	61.80	-2.2	6,373	-0.03%
2024/01/31	13	62.70	12	62.81	62.30	1	6,373	0.02%
2024/01/30	5	62.04	3.1	62.00	62.00	2	6,357	0.03%
2024/01/29	11	61.31	2	61.15	61.70	9	6,447	0.14%
2024/01/26	5	60.08	7	59.93	59.50	-2	6,484	-0.03%
2024/01/25	4	61.80	6	61.23	60.70	-2	6,624	-0.03%
2024/01/24	1	63.00	1.1	62.92	62.10	-0.1	6,756	0.00%
2024/01/23	1.1	60.60	2	60.75	60.50	-1	6,721	-0.01%
2024/01/22	2	59.30	5	60.42	60.50	-3	6,744	-0.04%
2024/01/19	3	59.33	1	58.80	58.80	2	6,767	0.03%
2024/01/18	2	58.85	2	58.90	59.00	0	6,884	0.00%
2024/01/17	2	61.75	3	59.83	59.60	-1	7,175	-0.01%
2024/01/16	11	59.98	10	60.41	59.90	1	7,159	0.01%
2024/01/15	2	59.30	2	60.00	60.20	0	7,196	0.00%
2024/01/12	4	59.45	2	58.60	58.60	2	7,268	0.03%
2024/01/11	3	58.03	8	59.03	59.10	-5	7,333	-0.07%
2024/01/10	1	56.50	1	56.30	56.30	0	7,412	0.00%
2024/01/09	6	56.37	6	56.20	56.40	0	7,524	0.00%
2024/01/08	3	56.87	2	56.30	56.20	1	7,644	0.01%
2024/01/05	2	57.50	2	56.80	56.80	0	8,143	0.00%
2024/01/04	4	57.75	0	0.00	57.70	4	8,281	0.05%
2024/01/03	8	59.51	1	58.70	58.50	7	8,480	0.08%
2024/01/02	6	61.62	5	61.96	61.30	1	8,600	0.01%
2023/12/29	12	62.91	3	62.70	62.30	9	8,751	0.10%
2023/12/28	6	62.63	15.4	64.21	63.50	-9.4	8,795	-0.11%
2023/12/27	13	61.88	14	60.48	62.00	-1	8,934	-0.01%
2023/12/26	1	58.50	1.2	59.16	58.40	-0.2	9,310	0.00%
2023/12/25	1	58.30	10	58.58	58.00	-9	9,540	-0.09%
2023/12/22	3	58.10	3	57.50	58.50	0	9,790	0.00%
2023/12/21	6	57.73	6	58.20	58.00	0	10,069	0.00%
2023/12/20	8	57.70	4	57.15	58.30	4	10,614	0.04%
2023/12/19	4	56.30	0	0.00	57.00	4	11,428	0.03%
2023/12/18	3.2	57.57	9	57.13	57.30	-5.9	12,104	-0.05%
2023/12/15	5.1	59.08	13	58.85	58.00	-7.9	12,257	-0.06%
2023/12/14	8	60.48	5.1	60.83	60.20	2.9	12,624	0.02%
2023/12/13	11	60.55	5	61.42	60.60	6	12,772	0.05%
2023/12/12	19	61.59	3	60.23	60.30	16	13,159	0.12%
2023/12/11	12	63.18	12.5	63.14	62.50	-0.5	13,275	0.00%
2023/12/08	6	63.48	34	63.45	64.00	-28	13,058	-0.21%
2023/12/07	51	64.04	21.1	64.76	64.60	29.9	12,832	0.23%
2023/12/06	31	62.90	45	63.80	66.00	-14	12,568	-0.11%
2023/12/05	21	61.92	6	61.55	61.50	15	12,275	0.12%
2023/12/04	15	62.81	9	62.20	62.00	6	12,155	0.05%
2023/12/01	49.1	61.90	26.1	62.18	62.70	23	12,041	0.19%
2023/11/30	1	58.70	20	58.96	59.80	-19	11,663	-0.16%
2023/11/29	0	0.00	22.3	59.02	58.80	-22.3	11,604	-0.19%
2023/11/28	1.3	57.72	1.4	57.68	58.40	-0.1	11,558	0.00%
2023/11/27	1	58.40	3	57.77	56.70	-2	11,523	-0.02%
2023/11/24	10	58.60	56	59.70	58.20	-46	11,472	-0.40%
2023/11/22	3	56.67	5	57.60	58.10	-2	11,204	-0.02%
2023/11/21	25	57.38	43	57.43	56.80	-18	11,134	-0.16%
2023/11/20	20	56.07	36	57.03	55.70	-16	11,020	-0.15%
2023/11/17	8	55.56	2	56.40	55.70	6	10,936	0.05%
2023/11/16	25.1	54.98	9	54.93	55.20	16.1	10,783	0.15%
2023/11/15	35.8	57.29	14	57.91	56.10	21.8	10,640	0.20%
2023/11/14	25	60.30	14.4	59.04	59.50	10.7	10,457	0.10%
2023/11/13	8	56.61	14.3	57.40	57.30	-6.3	10,237	-0.06%
2023/11/10	13.4	56.48	10	56.00	55.60	3.4	10,152	0.03%
2023/11/09	8	57.36	19	57.84	57.90	-11	10,116	-0.11%
2023/11/08	16.5	59.07	7	58.97	58.60	9.5	10,046	0.09%
2023/11/07	3	60.47	2	59.90	59.90	1	9,988	0.01%
2023/11/06	4	61.88	9	61.90	61.40	-5	9,933	-0.05%
2023/11/03	18	61.04	20	61.85	60.70	-2	9,810	-0.02%
2023/11/02	32.3	60.91	30	61.64	61.00	2.3	9,729	0.02%
2023/11/01	12	59.55	46	60.08	60.30	-34	9,566	-0.36%
2023/10/31	40	59.48	32	60.81	57.80	8	9,387	0.09%
2023/10/30	1	59.60	4	58.88	59.40	-3	9,241	-0.03%
2023/10/27	12	59.34	21	59.16	58.90	-9	9,217	-0.10%
2023/10/26	7.5	60.68	8	60.58	59.80	-0.5	9,206	0.00%
2023/10/25	30	61.49	20	61.54	61.10	10	9,108	0.11%
2023/10/24	2	58.25	1	57.20	58.50	1	8,831	0.01%
2023/10/23	0	0.00	6	57.15	56.20	-6	8,968	-0.07%
2023/10/20	8	56.28	5	55.94	55.50	3	9,035	0.03%
2023/10/19	5	56.22	0	0.00	56.20	5	9,020	0.06%
2023/10/18	8	57.04	6	56.97	57.00	2	8,972	0.02%
2023/10/17	2	60.10	19	59.18	58.80	-17	8,868	-0.19%
2023/10/16	17	60.38	18	59.55	59.60	-1	8,759	-0.01%
2023/10/13	30.1	62.72	48	63.68	61.00	-18	8,642	-0.21%
2023/10/12	11	62.59	8	61.56	61.60	3	8,163	0.04%
2023/10/11	10	61.06	19	61.61	61.70	-9	7,989	-0.11%
2023/10/06	15	63.53	29	63.75	62.80	-14	7,750	-0.18%
2023/10/05	22	63.78	24	63.08	63.20	-2	7,560	-0.03%
2023/10/04	15	62.70	9	62.74	62.70	6	7,371	0.08%
2023/10/03	39	62.94	32	63.18	64.00	7	7,259	0.10%
2023/10/02	25	62.21	45.5	62.98	62.20	-20.5	6,918	-0.30%
2023/09/28	7	58.84	10.2	59.41	59.00	-3.2	6,430	-0.05%
2023/09/27	13.5	57.85	20	58.53	59.00	-6.5	6,197	-0.10%
2023/09/26	14	59.07	10	59.29	58.20	4	5,998	0.07%
2023/09/25	36.2	58.92	180	59.61	59.40	-143.8	5,694	-2.53%	大賣/鉅額交易
2023/09/22	41	57.29	46.1	57.30	58.50	-5.1	5,150	-0.10%
2023/09/21	25	55.72	56.3	55.84	57.30	-31.3	4,289	-0.73%
2023/09/20	15	52.77	6	52.20	52.10	9	3,592	0.25%
2023/09/19	42	55.54	33	53.57	53.50	9	3,384	0.27%
2023/09/18	22	54.55	12	54.18	53.80	10	2,929	0.34%
2023/09/15	13	52.43	20.6	52.57	54.00	-7.6	2,688	-0.28%
2023/09/14	11	48.90	15.4	50.35	51.20	-4.4	2,219	-0.20%
2023/09/13	8	45.99	7	46.66	46.80	1	1,956	0.05%
2023/09/11	6	45.31	10	45.14	44.85	-4	1,860	-0.22%
2023/09/06	14	44.87	5	45.95	45.30	9	1,790	0.50%
2023/09/04	0	0.00	1	43.00	43.00	-1	1,722	-0.06%
2023/09/01	0	0.00	2	42.55	42.70	-2	1,719	-0.12%
2023/08/31	0	0.00	1	42.00	41.65	-1	1,709	-0.06%
2023/08/28	0.1	40.10	1	40.20	40.15	-0.9	1,723	-0.05%
2023/08/25	5	41.16	0	0.00	40.90	5	1,737	0.29%
2023/08/24	1	42.80	0	0.00	41.45	1	1,727	0.06%
2023/08/23	0	0.00	1.1	42.84	42.85	-1.1	1,714	-0.07%
2023/08/22	2	42.63	0	0.00	42.45	2	1,708	0.12%
2023/08/17	5	43.50	15	43.01	43.15	-10	1,686	-0.59%
2023/08/16	7	42.18	1	42.50	42.50	6	1,668	0.36%
2023/08/15	10.1	42.53	31	41.72	42.50	-20.9	1,650	-1.27%
2023/08/14	0	0.00	1	40.55	40.60	-1	1,617	-0.06%
2023/08/11	10	42.40	0	0.00	41.35	10	1,607	0.62%
2023/08/10	10	43.15	1.1	42.95	42.55	8.9	1,594	0.56%
2023/08/08	10	44.30	1	44.45	44.45	9	1,569	0.57%
2023/08/07	6	44.24	7	44.96	45.30	-1	1,562	-0.06%
2023/08/02	6	44.98	41	44.88	44.60	-35	1,530	-2.29%
2023/08/01	13	46.52	16	46.23	46.50	-3	1,494	-0.20%
2023/07/31	19.1	49.30	12	49.78	47.70	7.1	1,456	0.49%
2023/07/28	1	47.70	1	47.55	47.95	0	1,378	0.00%
2023/07/27	9.1	48.16	0.1	47.45	48.00	9	1,329	0.68%
2023/07/26	42	50.08	39	49.97	48.00	3	1,269	0.24%
2023/07/25	3	52.23	1	52.50	52.80	2	1,031	0.19%
2023/07/24	35	47.24	15	47.38	48.00	20	879	2.27%
2023/07/21	11	43.86	10	43.71	44.65	1	775	0.13%
2023/07/20	6.1	43.73	5.3	44.90	44.90	0.8	701	0.11%
2023/07/19	1	40.80	0.1	41.50	40.85	0.9	641	0.14%
2023/07/18	7.9	43.25	5	42.15	42.00	2.9	630	0.46%
2023/07/17	11.1	43.37	6	44.91	44.00	5.1	607	0.84%
2023/07/14	3	41.00	4	41.06	41.20	-1	561	-0.18%
2023/07/13	8	41.50	10.1	41.37	40.80	-2.1	557	-0.38%
2023/07/12	0	0.00	10	40.50	40.45	-10	546	-1.83%
2023/07/11	7	41.67	10.1	41.20	41.20	-3.1	536	-0.58%
2023/07/10	13	42.03	35	42.70	42.20	-22	518	-4.25%
2023/07/07	5	41.69	1	42.00	40.90	4	461	0.87%
2023/07/06	3	41.27	0	0.00	40.85	3	424	0.71%
2023/07/05	5	41.88	4	41.35	41.40	1	410	0.24%
2023/07/04	2	41.95	23.3	41.98	41.95	-21.3	389	-5.47%
2023/06/30	1	39.60	0	0.00	39.40	1	311	0.32%
2023/06/29	0.1	38.70	0	0.00	38.50	0.1	284	0.05%
2023/06/28	0.1	38.40	0	0.00	38.15	0.1	275	0.05%
2023/06/26	0	0.00	6	37.02	36.85	-6	251	-2.38%
2023/06/21	6	37.47	0	0.00	37.50	6	252	2.38%
2023/06/20	0	0.00	5	37.50	37.45	-5	249	-2.00%
2023/06/19	0.1	38.10	0	0.00	38.00	0.1	248	0.04%
2023/06/16	2	38.30	0	0.00	38.25	2	247	0.81%
2023/06/14	0.1	38.25	0	0.00	38.50	0.1	245	0.04%
2023/06/12	0.1	38.05	6	38.17	38.15	-5.9	245	-2.40%
2023/06/08	3	38.40	5	38.35	38.35	-2	246	-0.81%
2023/06/07	5	38.50	0	0.00	38.75	5	246	2.03%
2023/06/06	0	0.00	5	38.40	38.45	-5	246	-2.03%
2023/06/05	8	38.85	0	0.00	38.80	8	250	3.19%
2023/06/02	0	0.00	30	38.40	38.55	-30	244	-12.25%
2023/05/31	30	38.55	0	0.00	38.80	30	231	12.94%
2023/05/29	0.1	37.10	0	0.00	37.20	0.1	211	0.05%
2023/05/25	0.1	36.40	0	0.00	36.60	0.1	210	0.02%
2023/05/22	2	36.53	0	0.00	36.65	2	210	0.95%
2023/05/17	3	36.45	0	0.00	36.40	3	214	1.40%
2023/05/12	5	35.40	0	0.00	35.40	5	221	2.25%
2023/05/09	1	36.30	0	0.00	36.30	1	228	0.44%
2023/05/03	10	36.90	0	0.00	36.90	10	258	3.86%
2023/04/25	2	37.10	0	0.00	36.75	2	268	0.74%
2023/04/21	1	38.50	0	0.00	37.70	1	260	0.38%
2023/04/11	1	39.60	0	0.00	39.70	1	235	0.42%
2023/04/10	0	0.00	6	39.65	39.70	-6	232	-2.58%
2023/04/06	1	39.65	0	0.00	39.85	1	229	0.44%
2023/03/31	0	40.35	0	0.00	40.15	0	228	0.00%
2023/03/29	0	40.50	0	0.00	40.30	0	225	0.00%
2023/03/28	0	40.95	0	0.00	40.60	0	227	0.00%
2023/03/27	6	41.65	0	0.00	41.65	6	225	2.66%
2023/03/23	0	41.30	0	0.00	41.15	0	222	0.00%
2023/03/16	0	39.40	0	0.00	39.30	0	223	0.00%
2023/03/15	1	39.70	0	0.00	39.75	1	224	0.45%
2023/03/10	0	0.00	2	41.20	41.20	-2	224	-0.89%
2023/03/09	0	0.00	4	42.88	42.20	-4	224	-1.78%
2023/03/08	2	42.10	0	0.00	42.35	2	224	0.89%
2023/03/07	0	0.00	2	41.80	41.70	-2	220	-0.91%
2023/03/02	0	40.80	0	0.00	40.60	0	220	0.00%
2023/02/14	0	0.00	2	41.20	41.45	-2	242	-0.82%
2023/02/13	22	40.55	0	0.00	40.60	22	240	9.15%
2023/02/06	0	0.00	1	42.10	42.05	-1	227	-0.44%
2023/01/31	0	0.00	1	40.00	39.90	-1	197	-0.51%
2023/01/11	0	0.00	0.1	38.00	37.90	-0.1	201	-0.07%
2023/01/05	1	36.90	0	0.00	36.75	1	207	0.48%
2023/01/04	0	36.90	0	0.00	36.85	0	215	0.00%
2023/01/03	0.1	36.86	0	0.00	36.70	0.1	220	0.06%
2022/12/27	0	0.00	7	37.85	37.80	-7	223	-3.13%
2022/12/21	0	0.00	23	37.40	37.15	-23	234	-9.82%
2022/12/20	0	0.00	1	38.10	37.15	-1	235	-0.43%
2022/12/05	1	40.80	0	0.00	40.55	1	230	0.43%
2022/11/18	4	38.75	0	0.00	38.50	4	259	1.54%
2022/11/17	0	0.00	1	38.70	39.10	-1	261	-0.38%
2022/11/16	1	39.10	0	0.00	38.90	1	262	0.38%
2022/11/15	6	37.65	0	0.00	37.95	6	261	2.29%
2022/11/09	1	36.55	0	0.00	36.80	1	267	0.37%
2022/11/07	0	0.00	20	35.84	36.45	-20	288	-6.92%
2022/10/24	5	35.25	0	0.00	35.20	5	373	1.34%
2022/10/20	21	34.87	0	0.00	34.90	21	372	5.63%
2022/10/12	23	37.45	0	0.00	37.60	23	363	6.32%
2022/10/11	30	38.52	20	38.45	38.55	10	359	2.78%
2022/10/06	0	0.00	1	41.10	41.00	-1	364	-0.27%
2022/10/05	0	0.00	1	40.90	40.90	-1	366	-0.27%
2022/09/29	1	40.20	0.1	40.30	40.10	0.9	369	0.23%
2022/09/28	32	39.30	0	0.00	39.20	32	367	8.72%
2022/09/26	1	41.50	0	0.00	40.95	1	365	0.27%
2022/09/20	0	0.00	1	44.60	44.60	-1	371	-0.27%
2022/09/19	1	45.00	0	0.00	44.60	1	370	0.27%
2022/09/12	0	0.00	5	44.60	44.65	-5	375	-1.33%
2022/09/05	2	44.35	0	0.00	44.30	2	381	0.52%
2022/09/01	3	45.75	0	0.00	45.15	3	383	0.78%
2022/08/26	2	47.75	0	0.00	47.05	2	401	0.50%
2022/08/25	3	47.15	0	0.00	47.80	3	392	0.76%
2022/08/22	2	46.75	1	47.50	47.00	1	372	0.27%
2022/08/19	1	46.50	1	46.50	46.80	0	363	0.00%
2022/08/18	0	0.00	1	45.45	45.60	-1	352	-0.28%
2022/08/17	2	45.28	0	0.00	45.15	2	348	0.57%
2022/08/12	1	46.45	1	46.65	46.35	0	335	0.00%
2022/08/11	15	45.62	0	0.00	45.50	15	318	4.71%
2022/08/08	1	46.25	3	46.72	46.25	-2	286	-0.70%
2022/07/27	5	41.15	0	0.00	41.70	5	231	2.16%
2022/07/21	1	41.25	0	0.00	41.70	1	234	0.43%
2022/07/18	0	0.00	1	40.60	40.25	-1	229	-0.44%
2022/07/15	1	41.60	0	0.00	41.55	1	226	0.44%
2022/07/12	0	0.00	1	39.35	38.95	-1	226	-0.44%
2022/07/07	5	40.10	0	0.00	40.25	5	229	2.18%
2022/07/05	0	0.00	10	39.97	40.50	-10	239	-4.17%
2022/06/30	10	41.25	0	0.00	41.00	10	239	4.17%
2022/06/22	5	42.65	0	0.00	42.60	5	247	2.02%
2022/06/13	3	45.57	5	46.00	45.40	-2	239	-0.83%
2022/06/06	1	44.90	0	0.00	45.00	1	215	0.46%
2022/05/26	0	0.00	2	43.10	42.80	-2	223	-0.89%
2022/05/25	0	0.00	1	43.00	42.95	-1	227	-0.44%
2022/05/09	1	43.15	0	0.00	42.55	1	246	0.41%
2022/04/27	12	42.59	0	0.00	42.40	12	260	4.60%
2022/04/19	0	45.10	0	0.00	45.35	0	261	0.00%
2022/04/18	10	44.08	0	0.00	45.90	10	265	3.76%
2022/04/15	1	45.10	0	0.00	44.80	1	257	0.39%
2022/04/13	1	46.00	0	0.00	45.90	1	261	0.38%
2022/04/12	10	45.95	0	0.00	45.65	10	263	3.79%
2022/04/11	2	47.10	1	47.65	46.60	1	262	0.38%
2022/04/07	8	48.38	0	0.00	48.15	8	263	3.04%
2022/04/06	15	49.15	0	0.00	49.10	15	261	5.74%
2022/04/01	5	49.35	0	0.00	49.40	5	261	1.91%
2022/03/30	1	49.30	0	0.00	49.20	1	262	0.38%
2022/03/15	5	48.15	0	0.00	47.85	5	266	1.88%
2022/03/10	0	49.70	5	49.35	49.40	-5	265	-1.87%
2022/03/08	25	49.14	0	0.00	48.20	25	270	9.25%
2022/02/24	10	51.25	0	0.00	50.80	10	283	3.53%
2022/02/18	1	52.50	0	0.00	52.60	1	307	0.33%
2022/02/15	0	0.00	2	52.70	52.60	-2	323	-0.62%
2022/02/14	2	52.80	0	0.00	52.70	2	325	0.61%
2022/02/09	0	0.00	27	54.03	54.40	-27	362	-7.44%
2022/01/25	0	53.50	0	0.00	53.10	0	428	0.00%
2022/01/24	0	0.00	0	53.00	53.10	0	437	0.00%
2022/01/21	1	52.50	0	0.00	52.60	1	439	0.23%
2022/01/14	0	0.00	0	53.10	53.00	0	451	0.00%
2021/12/13	0	0.00	1	56.00	56.10	-1	458	-0.22%
2021/12/09	6	56.00	0	0.00	55.90	6	458	1.31%
2021/12/08	0	56.60	0	0.00	56.40	0	458	0.00%
2021/12/03	0	0.00	3	56.60	56.60	-3	460	-0.65%
2021/12/02	3	57.20	0	0.00	56.20	3	461	0.65%
2021/11/30	0	0.00	2	57.70	57.20	-2	460	-0.43%
2021/11/16	1	59.10	1	59.40	59.50	0	430	0.00%
2021/11/15	1	58.80	0	0.00	58.90	1	426	0.23%
2021/11/12	0	0.00	5	57.12	57.10	-5	424	-1.18%
2021/11/10	0	0.00	2	56.60	57.50	-2	443	-0.45%
2021/11/09	6	57.92	0	0.00	56.90	6	442	1.36%
2021/11/05	1	60.00	2	58.60	60.00	-1	423	-0.24%
2021/11/04	2	57.85	1	57.90	57.70	1	377	0.26%
2021/11/03	1	56.90	1	57.30	56.80	0	380	0.00%
2021/11/01	0	0.00	1	56.60	57.90	-1	380	-0.26%
2021/10/29	3	56.80	3	55.80	55.80	0	377	0.00%
2021/10/22	1	54.80	0	0.00	55.30	1	422	0.24%
2021/10/19	0	0.00	10	54.40	54.30	-10	484	-2.06%
2021/10/07	0	0.00	15	52.30	52.70	-15	645	-2.32%
2021/10/05	5	50.10	0	0.00	51.90	5	700	0.71%
2021/10/04	10	51.60	0	0.00	50.70	10	699	1.43%
2021/10/01	5	52.20	0	0.00	52.00	5	697	0.72%
2021/09/15	0.1	53.20	0	0.00	52.60	0.1	728	0.01%
2021/09/13	0	54.00	0	0.00	53.60	0	737	0.00%
2021/09/10	0	0.00	7	54.00	54.00	-7	744	-0.94%
2021/09/08	5	52.80	0	0.00	52.40	5	750	0.67%
2021/08/31	2	55.65	0	0.00	55.40	2	745	0.27%
2021/08/17	0	0.00	4	52.38	52.00	-4	752	-0.53%
2021/08/16	4	53.60	0	0.00	53.60	4	751	0.53%
2021/08/13	2	56.30	0	0.00	55.80	2	739	0.27%
2021/08/12	0	0.00	1	57.70	57.50	-1	736	-0.14%
2021/08/11	0	0.00	1	57.50	56.90	-1	749	-0.13%
2021/08/02	0	0.00	1	60.50	60.30	-1	856	-0.12%
2021/07/28	0	0.00	2	60.45	60.90	-2	849	-0.24%
2021/07/27	4	62.88	3	62.33	61.80	1	853	0.12%
2021/07/21	1	60.40	2	60.30	60.40	-1	763	-0.13%
2021/07/16	1	59.60	0	0.00	60.00	1	777	0.13%
2021/07/15	3	59.83	0	0.00	59.60	3	779	0.38%
2021/07/13	1	59.00	0	0.00	58.90	1	771	0.13%
2021/07/12	1	56.20	0	0.00	57.00	1	733	0.14%
2021/07/09	1	55.90	0	0.00	56.00	1	740	0.13%
2021/07/05	0	0.00	7	57.46	57.40	-7	908	-0.77%
2021/06/30	0	0.00	0.2	57.00	56.80	-0.2	933	-0.02%
2021/06/29	0	0.00	3	57.70	57.30	-3	938	-0.32%
2021/06/28	3	57.80	0	0.00	58.00	3	947	0.32%
2021/06/22	1	55.80	0	0.00	55.90	1	970	0.10%
2021/06/17	0	0.00	1	57.90	58.60	-1	970	-0.10%
2021/06/15	0	0.00	11	58.53	58.50	-11	981	-1.12%
2021/06/11	1	58.00	0	0.00	58.00	1	991	0.10%
2021/06/08	0	0.00	2	57.40	57.20	-2	1,005	-0.20%
2021/06/07	0	0.00	1	57.00	57.90	-1	1,011	-0.10%
2021/06/01	0	0.00	2	58.80	58.50	-2	1,046	-0.19%
2021/05/26	0	0.00	0.2	56.30	56.90	-0.2	1,053	-0.02%
2021/05/25	1	56.20	0.3	56.30	56.00	0.7	1,056	0.07%
2021/05/24	0	0.00	10	54.80	55.30	-10	1,060	-0.94%
2021/05/19	0	0.00	1	54.20	54.60	-1	1,080	-0.09%
2021/05/18	1	52.80	1	52.80	52.80	0	1,079	0.00%
2021/05/12	11	50.68	0	0.00	51.60	11	1,027	1.07%
2021/05/11	6	57.87	11	57.21	55.80	-5	991	-0.50%
2021/05/10	3	60.73	0	0.00	60.60	3	975	0.31%
2021/05/06	2	61.35	3	60.93	60.70	-1	996	-0.10%
2021/05/03	8	62.06	0.1	62.30	61.20	7.9	999	0.79%
2021/04/29	1.1	63.86	1	64.20	63.70	0.1	988	0.01%
2021/04/28	0	0.00	10	65.15	64.90	-10	992	-1.01%
2021/04/27	2	65.20	16	65.11	64.90	-14	1,044	-1.34%
2021/04/26	1	64.90	0.1	65.00	64.80	0.9	1,050	0.08%
2021/04/23	0	0.00	0.1	65.20	65.00	-0.1	1,061	-0.01%
2021/04/22	5	66.50	0	0.00	65.10	5	1,117	0.45%
2021/04/21	2.2	67.39	1.1	67.49	67.30	1.1	1,163	0.09%
2021/04/20	1	68.30	2	67.85	68.50	-1	1,188	-0.08%
2021/04/19	0	0.00	71.2	67.91	67.40	-71.2	1,192	-5.97%
2021/04/13	0	66.50	0	0.00	66.00	0	1,220	0.00%
2021/04/12	1	68.10	1	67.60	67.50	0	1,221	0.00%
2021/04/09	31.3	67.41	10	67.66	68.00	21.3	1,203	1.77%
2021/04/08	1	66.60	0	0.00	66.70	1	1,115	0.09%
2021/04/07	0	0.00	1	66.00	66.00	-1	1,121	-0.09%
2021/04/06	0	0.00	9	66.07	66.20	-9	1,163	-0.77%
2021/04/01	1	65.70	3	65.90	65.80	-2	1,169	-0.17%
2021/03/31	1	65.50	1	66.10	66.00	0	1,187	0.00%
2021/03/30	0	0.00	2	65.85	65.80	-2	1,182	-0.17%
2021/03/29	2	65.20	1	64.70	65.80	1	1,178	0.08%
2021/03/26	1	64.00	0	0.00	64.20	1	1,183	0.08%
2021/03/25	1	63.50	0	0.00	63.40	1	1,203	0.08%
2021/03/23	1	64.30	2	64.45	64.30	-1	1,289	-0.08%
2021/03/22	1	64.50	0	0.00	64.60	1	1,343	0.07%
2021/03/19	3	64.83	4	64.60	64.60	-1	1,361	-0.07%
2021/03/18	2	65.85	1	65.90	65.90	1	1,367	0.07%
2021/03/17	1	65.20	1	66.00	65.40	0	1,410	0.00%
2021/03/16	3	65.43	1	65.30	65.30	2	1,461	0.14%
2021/03/15	0.1	64.80	10	64.82	64.80	-9.9	1,506	-0.66%
2021/03/12	0.2	64.30	0	0.00	64.40	0.2	1,536	0.01%
2021/03/11	1	65.10	2	64.70	64.50	-1	1,597	-0.06%
2021/03/10	1	65.00	3	64.77	64.80	-2	1,670	-0.12%
2021/03/09	2.2	63.82	0	0.00	64.00	2.2	1,926	0.11%
2021/02/26	1	63.00	0	0.00	62.70	1	2,020	0.05%
2021/02/25	6	63.50	0	0.00	63.40	6	2,038	0.29%
2021/02/24	2	63.90	0.2	64.20	63.40	1.8	2,054	0.09%
2021/02/23	0	0.00	4	64.38	64.20	-4	2,063	-0.19%
2021/02/22	6.4	64.62	4	64.88	64.80	2.4	2,074	0.11%
2021/02/19	4	64.48	2	64.50	64.60	2	2,072	0.10%
2021/02/18	3	63.60	3	63.50	63.70	0	2,082	0.00%
2021/02/05	6	60.20	0	0.00	60.10	6	2,091	0.29%
2021/02/04	29	60.51	0	0.00	60.50	29	2,114	1.37%
2021/02/02	0	0.00	0.1	60.80	61.00	-0.1	2,199	0.00%
2021/02/01	1.1	59.72	0	0.00	59.80	1.1	2,228	0.05%
2021/01/29	2	62.00	1	61.30	60.50	1	2,249	0.04%
2021/01/28	1	61.90	1	61.80	61.70	0	2,266	0.00%
2021/01/27	2.1	62.88	0	0.00	62.80	2.1	2,275	0.09%
2021/01/26	9	63.18	0	0.00	63.20	9	2,273	0.40%
2021/01/25	1	63.30	1	63.40	63.20	0	2,267	0.00%
2021/01/22	0	0.00	2	63.50	64.00	-2	2,266	-0.09%
2021/01/21	11.1	63.67	1	62.93	63.00	10	2,267	0.44%
2021/01/20	29	64.74	1	63.70	63.80	28	2,256	1.24%
2021/01/19	2	67.40	6	67.73	67.40	-4	2,209	-0.18%
2021/01/18	3	67.80	0	0.00	67.70	3	2,223	0.13%
2021/01/15	1	69.50	2	69.70	69.10	-1	2,205	-0.05%
2021/01/14	2	69.80	17	70.10	69.20	-15	2,162	-0.69%
2021/01/13	21	67.59	7	68.01	69.10	14	2,113	0.66%
2021/01/12	3	67.20	2	67.10	67.00	1	2,090	0.05%
2021/01/11	1	68.80	12	68.56	68.70	-11	2,079	-0.53%
2021/01/08	19	67.51	6	67.83	67.90	13	2,109	0.62%
2021/01/07	2	68.50	0	0.00	68.10	2	2,131	0.09%
2021/01/06	6	68.25	6	69.95	68.00	0	2,126	0.00%
2021/01/05	3	70.90	2	70.60	70.40	1	2,090	0.05%
2020/12/30	0	0.00	4	70.08	69.60	-4	2,061	-0.19%
2020/12/29	1	71.60	2	70.95	70.30	-1	2,046	-0.05%
2020/12/28	1	70.40	1.3	70.69	70.10	-0.3	2,007	-0.01%
2020/12/25	1	70.50	1	70.10	69.70	0	1,992	0.00%
2020/12/24	0	0.00	10	68.80	68.70	-10	1,969	-0.51%
2020/12/23	15.2	68.53	1	68.30	68.40	14.2	1,970	0.72%
2020/12/22	11.1	70.19	2	69.15	67.80	9.1	1,984	0.46%
2020/12/21	2	69.10	0	0.00	69.00	2	1,974	0.10%
2020/12/18	3	70.53	3	70.73	70.40	0	1,957	0.00%
2020/12/17	2	70.20	0	0.00	70.20	2	1,941	0.10%
2020/12/16	1	70.60	1.1	67.83	70.60	-0.1	1,879	-0.01%
2020/12/15	4	67.28	1	67.80	67.00	3	1,828	0.16%
2020/12/14	0	0.00	1	68.80	68.80	-1	1,822	-0.05%
2020/12/11	10	68.97	2	69.00	68.60	8	1,823	0.44%
2020/12/10	6	71.27	0	0.00	70.40	6	1,788	0.34%
2020/12/09	5	72.68	1	73.00	72.30	4	1,749	0.23%
2020/12/08	2	72.70	2	72.35	72.00	0	1,701	0.00%
2020/12/07	9	72.07	0	0.00	71.60	9	1,676	0.54%
2020/12/04	0	0.00	2	73.85	73.40	-2	1,624	-0.12%
2020/12/03	15	74.03	14	73.59	73.00	1	1,554	0.06%
2020/12/02	7.1	70.50	4	69.98	70.30	3.1	1,299	0.24%
2020/12/01	4	70.43	9	70.09	70.50	-5	1,301	-0.38%
2020/11/30	4	70.38	4	70.05	69.80	0	1,299	0.00%
2020/11/26	1	67.30	0.1	67.50	68.20	0.9	1,282	0.07%
2020/11/24	4	68.53	0	0.00	67.60	4	1,325	0.30%
2020/11/23	6	69.60	1	69.20	69.10	5	1,354	0.37%
2020/11/20	7	68.79	7	69.40	69.40	0	1,359	0.00%
2020/11/19	10	69.35	12	68.68	68.50	-2	1,377	-0.15%
2020/11/18	2	68.60	0	0.00	68.50	2	1,396	0.14%
2020/11/17	1	68.00	1	69.00	68.00	0	1,424	0.00%
2020/11/16	2	67.70	0	0.00	67.70	2	1,537	0.13%
2020/11/13	1	67.40	1	67.90	67.70	0	1,576	0.00%
2020/11/12	22	69.20	1	68.40	68.20	21	1,603	1.31%
2020/11/10	0	0.00	16	67.07	67.10	-16	1,683	-0.95%
2020/11/09	1	67.30	0	0.00	67.50	1	1,852	0.05%
2020/11/05	2	66.65	0	0.00	66.30	2	1,847	0.11%
2020/11/02	0	0.00	15	62.65	62.80	-15	1,874	-0.80%
2020/10/29	1	63.00	1	63.50	63.50	0	1,918	0.00%
2020/10/28	0	0.00	2	64.65	64.30	-2	1,940	-0.10%
2020/10/27	3	65.70	3	65.50	65.50	0	1,946	0.00%
2020/10/26	17	67.03	2	66.50	66.60	15	1,968	0.76%
2020/10/23	1	65.60	3	65.90	65.60	-2	1,964	-0.10%
2020/10/22	0	0.00	1	65.60	65.10	-1	2,017	-0.05%
2020/10/21	0	0.00	1	66.20	66.20	-1	2,056	-0.05%
2020/10/20	7	65.77	2	65.05	65.00	5	2,105	0.24%
2020/10/19	1	66.10	0.1	65.90	65.70	0.9	2,150	0.04%
2020/10/16	1	66.70	4	66.40	66.10	-3	2,181	-0.14%
2020/10/15	2	66.80	3	65.63	66.80	-1	2,187	-0.04%
2020/10/14	2	65.30	1	65.30	65.00	1	2,179	0.05%
2020/10/13	3	64.80	2	64.30	64.70	1	2,235	0.04%
2020/10/12	0	0.00	1	64.40	64.40	-1	2,284	-0.04%
2020/10/08	2	64.80	0	0.00	64.80	2	2,410	0.08%
2020/10/07	2	64.40	0	0.00	64.40	2	2,461	0.08%
2020/09/28	15	61.43	0	0.00	62.00	15	3,307	0.45%
2020/09/24	0	0.00	10	62.90	63.00	-10	3,631	-0.28%
2020/09/22	0	0.00	1	64.90	64.20	-1	3,861	-0.03%
2020/09/21	0	0.00	2	65.50	65.00	-2	3,972	-0.05%
2020/09/17	2.2	65.95	0	0.00	66.00	2.2	4,156	0.05%
2020/09/15	2	65.50	0	0.00	65.20	2	4,262	0.05%
2020/09/14	1	65.40	0	0.00	65.70	1	4,427	0.02%
2020/09/09	0	0.00	8	64.50	64.70	-8	4,766	-0.17%
2020/09/03	8	64.70	1	64.70	64.30	7	4,972	0.14%
2020/09/02	11	64.90	0	0.00	65.00	11	5,011	0.22%
2020/08/31	0	0.00	2	64.30	63.80	-2	5,165	-0.04%
2020/08/28	3	63.17	10	63.30	63.40	-7	5,187	-0.13%
2020/08/27	1	65.00	0	0.00	64.90	1	5,169	0.02%
2020/08/26	0	0.00	24	66.65	66.90	-24	5,183	-0.46%
2020/08/25	3	65.80	6	66.43	65.90	-3	5,215	-0.06%
2020/08/24	2	64.50	4	64.80	65.00	-2	5,198	-0.04%
2020/08/21	2	62.80	0	0.00	63.60	2	5,202	0.04%
2020/08/20	27	62.49	2	62.00	61.20	25	5,211	0.48%
2020/08/19	9	68.28	10	68.60	67.80	-1	5,099	-0.02%
2020/08/18	6	69.60	3	69.50	69.70	3	5,078	0.06%
2020/08/17	2	71.05	1	71.30	70.60	1	5,078	0.02%
2020/08/14	7	73.31	1	73.10	72.30	6	5,084	0.12%
2020/08/13	5	72.72	21	74.05	75.20	-16	4,989	-0.32%
2020/08/12	4	69.25	13	70.93	71.30	-9	4,852	-0.19%
2020/08/11	6	70.93	1	70.00	70.00	5	4,916	0.10%
2020/08/10	3	72.63	25	72.72	71.90	-22	4,986	-0.44%
2020/08/07	6	71.75	2	72.55	71.60	4	5,028	0.08%
2020/08/06	34	72.91	4	72.75	72.40	30	5,115	0.59%
2020/08/05	5	71.76	7	72.04	72.30	-2	5,220	-0.04%
2020/08/04	2	70.50	5	72.06	72.30	-3	5,352	-0.06%
2020/08/03	6	71.02	1	70.80	70.30	5	5,360	0.09%
2020/07/31	3	69.47	0	0.00	69.90	3	5,385	0.06%
2020/07/30	10	69.46	5	69.64	69.90	5	5,416	0.09%
2020/07/29	2	68.35	0	0.00	68.60	2	5,480	0.04%
2020/07/28	17	69.70	6	70.13	67.60	11	5,573	0.20%
2020/07/27	4	69.70	7	70.34	68.90	-3	5,588	-0.05%
2020/07/24	5	72.18	22	72.17	71.10	-17	5,618	-0.30%
2020/07/23	1	74.00	5	73.50	74.00	-4	5,621	-0.07%
2020/07/22	3	73.33	1	73.70	73.20	2	5,631	0.04%
2020/07/21	3	73.03	0	0.00	72.80	3	5,654	0.05%
2020/07/20	1.2	72.90	13	72.00	72.90	-11.8	5,784	-0.20%
2020/07/17	3	72.50	2	71.90	71.40	1	5,816	0.02%
2020/07/16	7	72.74	0	0.00	72.50	7	5,841	0.12%
2020/07/15	13	73.88	56	74.87	72.50	-43	5,855	-0.73%
2020/07/14	10	76.46	4	76.65	75.80	6	5,870	0.10%
2020/07/13	8	78.63	5	78.88	78.60	3	6,048	0.05%
2020/07/10	30	78.87	6	78.18	77.20	24	6,034	0.40%
2020/07/09	42	81.41	20	80.79	80.10	22	6,001	0.37%
2020/07/08	27	82.94	9	82.64	82.20	18	5,996	0.30%
2020/07/07	10	81.64	3	82.77	81.50	7	5,897	0.12%
2020/07/06	2	81.50	4	82.25	83.90	-2	5,641	-0.04%
2020/07/03	2	76.25	3	75.93	76.30	-1	5,491	-0.02%
2020/07/02	6	75.80	10	76.11	75.40	-4	5,479	-0.07%
2020/07/01	26	74.24	3	74.80	74.00	23	5,378	0.43%
2020/06/30	1	74.80	5	74.66	74.80	-4	5,415	-0.07%
2020/06/29	6	73.85	7	73.71	73.50	-1	5,400	-0.02%
2020/06/24	6	72.70	13	73.08	73.30	-7	5,324	-0.13%
2020/06/23	11	71.71	1	71.80	71.60	10	5,312	0.19%
2020/06/22	3.4	71.77	0	0.00	71.50	3.4	5,314	0.06%
2020/06/19	17	72.78	9	73.56	71.50	8	5,331	0.15%
2020/06/18	11	71.69	14	72.43	72.50	-3	5,214	-0.06%
2020/06/17	1	71.80	2	72.65	71.20	-1	5,145	-0.02%
2020/06/16	2	70.25	14	70.34	71.30	-12	5,094	-0.24%
2020/06/15	11	68.54	1	69.40	67.30	10	5,140	0.19%
2020/06/12	5	67.72	18	68.10	69.20	-13	5,227	-0.25%
2020/06/11	9	69.20	4	70.70	68.50	5	5,304	0.09%
2020/06/10	11	70.72	30	70.86	71.90	-19	5,330	-0.36%
2020/06/09	5	69.02	4	70.33	68.70	1	5,383	0.02%
2020/06/08	0	0.00	13	70.07	70.00	-13	5,480	-0.24%
2020/06/05	2	70.90	7	70.79	70.00	-5	5,555	-0.09%
2020/06/04	6	68.60	14	68.67	68.60	-8	5,546	-0.14%
2020/06/03	7	68.37	21	68.69	68.30	-14	5,647	-0.25%
2020/06/02	3	67.60	10	68.57	68.10	-7	5,711	-0.12%
2020/06/01	1	67.50	0	0.00	67.40	1	5,862	0.02%
2020/05/29	1	64.90	4	64.93	65.60	-3	5,946	-0.05%
2020/05/28	4	65.25	3	65.40	64.90	1	6,272	0.02%
2020/05/27	9	63.98	2	64.30	64.70	7	6,431	0.11%
2020/05/26	1	64.00	3	64.20	64.00	-2	6,531	-0.03%
2020/05/25	7	62.43	0	0.00	63.80	7	6,615	0.11%
2020/05/22	14	63.96	0	0.00	63.20	14	6,708	0.21%
2020/05/21	3	64.87	3	64.67	65.60	0	6,854	0.00%
2020/05/20	4	63.20	0	0.00	62.80	4	6,992	0.06%
2020/05/19	4	62.93	5	63.62	64.00	-1	7,150	-0.01%
2020/05/18	7	64.14	3	63.97	62.20	4	7,510	0.05%
2020/05/15	16	66.12	9	67.94	65.20	7	7,514	0.09%
2020/05/14	32.1	68.64	36	68.50	67.70	-3.9	7,621	-0.05%
2020/05/13	24	70.01	32	69.87	69.80	-8	7,779	-0.10%
2020/05/12	33	71.70	7	71.54	71.90	26	7,946	0.33%
2020/05/11	27	71.51	26	70.88	73.30	1	7,894	0.01%
2020/05/08	5	69.02	4	69.45	69.00	1	7,756	0.01%
2020/05/07	1	68.10	11	68.22	69.00	-10	7,743	-0.13%
2020/05/06	3	68.43	4	68.50	67.90	-1	7,728	-0.01%
2020/05/05	10	67.79	19	68.23	68.30	-9	7,786	-0.12%
2020/05/04	10	68.50	25	68.18	68.10	-15	7,737	-0.19%
2020/04/30	19	71.62	19	71.16	71.00	0	7,680	0.00%
2020/04/29	12	71.98	12	72.13	72.00	0	7,698	0.00%
2020/04/28	15	72.51	3	72.17	72.30	12	7,710	0.16%
2020/04/27	5	71.44	13	71.74	71.40	-8	7,749	-0.10%
2020/04/24	1	71.30	21	71.29	71.20	-20	7,856	-0.25%
2020/04/23	25	71.31	9	71.68	70.20	16	7,850	0.20%
2020/04/22	13	67.82	8	67.80	69.40	5	7,763	0.06%
2020/04/21	17	69.07	13	69.72	68.10	4	7,985	0.05%
2020/04/20	10	69.60	17	69.73	70.10	-7	8,247	-0.08%
2020/04/17	26	69.86	6	69.97	68.10	20	8,227	0.24%
2020/04/16	21	69.30	72	70.54	69.10	-51	8,160	-0.62%
2020/04/15	9	67.73	5	67.52	67.40	4	8,081	0.05%
2020/04/14	12	67.78	6	68.27	67.50	6	8,076	0.07%
2020/04/13	15	66.30	7	66.93	67.80	8	8,094	0.10%
2020/04/10	2	64.65	4	65.30	65.40	-2	8,213	-0.02%
2020/04/09	32	65.50	4	64.88	64.40	28	8,328	0.34%
2020/04/08	0	0.00	10	64.33	64.50	-10	8,414	-0.12%
2020/04/07	23	64.14	73	64.03	63.80	-50	8,783	-0.57%
2020/04/06	5	61.18	109	61.23	62.00	-104	9,005	-1.15%	大賣/鉅額交易
2020/04/01	27	61.29	13	60.95	60.70	14	9,039	0.15%
2020/03/31	16	60.28	23	60.25	60.90	-7	9,006	-0.08%
2020/03/30	7	56.93	3	57.53	58.10	4	8,929	0.04%
2020/03/27	12	59.37	5	59.22	58.20	7	8,942	0.08%
2020/03/26	5	59.46	0	0.00	59.60	5	8,910	0.06%
2020/03/25	16	60.50	7	60.84	58.80	9	8,919	0.10%
2020/03/24	3	58.57	2	58.05	58.10	1	8,843	0.01%
2020/03/23	2	54.95	0	0.00	54.90	2	8,788	0.02%
2020/03/20	3	55.77	3	56.43	57.50	0	8,748	0.00%
2020/03/19	14	55.11	5	54.26	52.30	9	8,671	0.10%
2020/03/18	6	59.52	4	61.63	57.70	2	8,507	0.02%
2020/03/17	11	57.12	23	60.23	60.30	-12	8,400	-0.14%
2020/03/16	19	60.83	11	62.94	59.00	8	8,292	0.10%
2020/03/13	22	59.78	12	59.29	62.50	10	8,181	0.12%
2020/03/12	16	68.28	55	68.03	65.10	-39	8,027	-0.49%
2020/03/11	60	74.72	1	71.80	71.80	59	7,874	0.75%
2020/03/10	6	73.23	6	74.03	75.50	0	7,745	0.00%
2020/03/09	12	75.38	0	0.00	73.50	12	7,615	0.16%
2020/03/06	4	78.35	8	78.83	77.70	-4	7,475	-0.05%
2020/03/05	7	79.27	11	79.46	78.80	-4	7,385	-0.05%
2020/03/04	11	76.62	6	77.25	78.00	5	7,171	0.07%
2020/03/03	28	77.64	13	77.29	77.50	15	7,036	0.21%
2020/03/02	2	74.40	13	74.42	74.80	-11	6,694	-0.16%
2020/02/27	33	70.28	28	70.22	70.20	5	6,501	0.08%
2020/02/26	7	74.30	14	74.67	73.60	-7	6,356	-0.11%
2020/02/25	5	72.90	3	73.27	74.00	2	6,251	0.03%
2020/02/24	36	75.89	33	75.94	74.30	3	6,126	0.05%
2020/02/21	7	75.27	33	75.27	75.00	-26	5,938	-0.44%
2020/02/20	46	74.94	31	75.13	74.60	15	5,748	0.26%
2020/02/19	21	75.40	13	74.46	75.50	8	5,561	0.14%
2020/02/18	10	71.75	3	71.60	70.80	7	5,160	0.14%
2020/02/17	11	71.94	6	72.02	72.00	5	5,092	0.10%
2020/02/14	8	70.54	11	70.85	72.00	-3	4,891	-0.06%
2020/02/13	16	69.49	7	70.09	68.00	9	4,680	0.19%
2020/02/12	4	65.73	6	65.42	66.40	-2	4,433	-0.05%
2020/02/11	1	62.90	1	62.80	63.20	0	4,358	0.00%
2020/02/10	5	61.78	2	62.55	61.70	3	4,343	0.07%
2020/02/07	0	0.00	11	63.50	63.30	-11	4,324	-0.25%
2020/02/06	6	64.47	2	64.60	64.70	4	4,301	0.09%
2020/02/05	0	0.00	8	63.30	62.40	-8	4,230	-0.19%
2020/02/04	3	63.10	3	63.77	63.90	0	4,208	0.00%
2020/02/03	7	60.86	3	61.63	61.60	4	4,152	0.10%
2020/01/31	5	63.70	5	64.00	64.00	0	4,069	0.00%
2020/01/30	30	65.95	5	65.52	65.00	25	4,001	0.62%
2020/01/20	10	72.70	3	72.40	72.20	7	3,925	0.18%
2020/01/17	1	71.20	4	70.85	70.70	-3	3,771	-0.08%
2020/01/16	3	70.17	2	70.40	70.00	1	3,716	0.03%
2020/01/15	22	71.74	29	71.78	71.20	-7	3,655	-0.19%
2020/01/14	21	70.15	18	69.99	70.30	3	3,367	0.09%
2020/01/13	4	65.03	2	65.20	65.90	2	3,023	0.07%
2020/01/10	6	65.08	2	65.50	65.10	4	2,988	0.13%
2020/01/09	3	66.03	7	66.77	66.50	-4	2,937	-0.14%
2020/01/08	6	64.68	14	64.47	64.00	-8	2,791	-0.29%
2020/01/07	2	64.60	8	65.28	64.70	-6	2,713	-0.22%
2020/01/06	103	67.98	14	67.62	66.50	89	2,594	3.43%	大買/
2020/01/03	4	66.70	7	66.27	67.70	-3	2,359	-0.13%
2020/01/02	4	68.60	7	68.17	67.70	-3	2,208	-0.14%
2019/12/31	42	66.35	36	66.66	67.50	6	2,030	0.30%
2019/12/30	13	62.57	23	63.69	65.30	-10	1,599	-0.63%
2019/12/27	5	59.30	27	58.96	59.40	-22	1,265	-1.74%
2019/12/26	5	58.00	4	58.50	58.30	1	1,184	0.08%
2019/12/25	1	57.10	5	57.04	57.00	-4	1,094	-0.37%
2019/12/24	1	57.10	2	56.80	56.60	-1	1,093	-0.09%
2019/12/23	2	56.40	9	56.14	56.40	-7	1,061	-0.66%
2019/12/20	5	55.78	4	56.00	56.10	1	1,028	0.10%
2019/12/19	7	53.93	0	0.00	54.10	7	968	0.72%
2019/12/16	1	52.80	0	0.00	53.40	1	986	0.10%
2019/12/13	7	52.63	5	52.30	52.50	2	988	0.20%
2019/12/12	1	53.00	9	53.50	52.90	-8	990	-0.81%
2019/12/10	0	0.00	1	53.00	53.30	-1	983	-0.10%
2019/12/05	1	52.60	0	0.00	52.60	1	1,037	0.10%
2019/12/02	1	51.40	0	0.00	51.70	1	1,268	0.08%
2019/11/29	0	0.00	1	52.50	52.40	-1	1,290	-0.08%
2019/11/27	1	53.00	0	0.00	53.00	1	1,318	0.08%
2019/11/26	0	0.00	2	52.30	52.60	-2	1,323	-0.15%
2019/11/25	2	52.15	1	52.40	52.10	1	1,330	0.08%
2019/11/19	11	52.70	1	52.30	52.30	10	1,477	0.68%
2019/11/18	1	51.90	1	52.10	52.10	0	1,561	0.00%
2019/11/14	4	51.20	3	51.20	51.10	1	1,572	0.06%
2019/11/13	0	0.00	0.2	52.50	52.50	-0.2	1,544	-0.01%
2019/11/12	6	52.13	3	52.40	52.20	3	1,543	0.19%
2019/11/11	16	52.52	25	52.08	52.00	-9	1,535	-0.59%
2019/11/08	2	55.15	2	55.00	54.50	0	1,517	0.00%
2019/11/07	1	55.30	0	0.00	55.40	1	1,514	0.07%
2019/11/05	1	56.30	0	0.00	56.30	1	1,514	0.07%
2019/11/04	11	57.64	0	0.00	57.00	11	1,509	0.73%
2019/11/01	1	57.20	2	56.85	57.30	-1	1,494	-0.07%
2019/10/31	1	56.50	1	57.00	55.80	0	1,492	0.00%
2019/10/30	2	56.30	1	56.30	56.30	1	1,495	0.07%
2019/10/29	5	56.38	8	56.28	56.10	-3	1,499	-0.20%
2019/10/28	0	0.00	18	56.61	57.30	-18	1,487	-1.21%
2019/10/25	3	55.77	5	55.72	55.80	-2	1,470	-0.14%
2019/10/23	4	55.28	8	55.38	55.10	-4	1,487	-0.27%
2019/10/22	0	0.00	3	54.57	54.70	-3	1,499	-0.20%
2019/10/21	1	53.90	1	53.80	53.80	0	1,547	0.00%
2019/10/18	1	54.10	0	0.00	54.10	1	1,562	0.06%
2019/10/17	1	54.40	8	54.44	54.90	-7	1,559	-0.45%
2019/10/16	4	53.58	1	53.60	53.30	3	1,550	0.19%
2019/10/15	3	53.87	7	53.80	53.70	-4	1,555	-0.26%
2019/10/09	4	52.78	0	0.00	52.80	4	1,659	0.24%
2019/10/08	1	54.00	4	53.55	53.50	-3	1,670	-0.18%
2019/10/07	6	54.17	3	54.40	54.00	3	1,683	0.18%
2019/10/04	3	54.73	0	0.00	54.70	3	1,696	0.18%
2019/10/03	3	54.77	0	0.00	54.80	3	1,726	0.17%
2019/10/02	2	55.55	1	55.40	55.40	1	1,741	0.06%
2019/10/01	2	55.50	0	0.00	55.70	2	1,755	0.11%
2019/09/27	22	55.62	1	55.30	55.10	21	1,787	1.18%
2019/09/26	17	56.96	4	56.75	56.70	13	1,917	0.68%
2019/09/25	13	57.71	0	0.00	57.70	13	1,995	0.65%
2019/09/24	2	58.40	14	58.69	57.80	-12	2,034	-0.59%
2019/09/23	2	58.10	2	58.00	58.10	0	2,019	0.00%
2019/09/20	4	58.05	6	57.83	58.20	-2	2,026	-0.10%
2019/09/19	7	57.10	0	0.00	56.80	7	2,020	0.35%
2019/09/18	8	57.41	1	57.70	57.20	7	2,031	0.34%
2019/09/17	5	57.40	5	57.46	57.50	0	2,060	0.00%
2019/09/16	4	56.80	4	57.40	56.90	0	2,073	0.00%
2019/09/12	8	57.44	9	57.60	57.40	-1	2,107	-0.05%
2019/09/11	2	56.85	0	0.00	57.00	2	2,129	0.09%
2019/09/10	12	56.82	2	57.00	57.00	10	2,140	0.47%
2019/09/09	26	57.91	6	57.82	57.50	20	2,130	0.94%
2019/09/06	15	60.09	2	60.10	59.60	13	2,118	0.61%
2019/09/05	3	59.07	18	59.09	59.80	-15	2,017	-0.74%
2019/09/04	2	57.65	2	57.90	57.70	0	1,990	0.00%
2019/09/03	4	58.30	2	58.25	58.00	2	1,993	0.10%
2019/09/02	1	57.30	0	0.00	57.50	1	1,983	0.05%
2019/08/29	1	55.90	3.6	55.77	55.80	-2.6	2,030	-0.13%
2019/08/28	2	56.90	1	56.60	56.10	1	2,045	0.05%
2019/08/27	2	56.90	0	0.00	56.90	2	2,052	0.10%
2019/08/22	1	57.80	0	58.40	58.10	1	2,022	0.05%
2019/08/21	1	57.80	5	57.50	58.40	-4	1,951	-0.21%
2019/08/20	0	0.00	12	54.78	54.90	-12	1,871	-0.64%
2019/08/14	2	55.05	2	55.35	54.70	0	1,888	0.00%
2019/08/13	4	54.73	3	54.53	54.50	1	1,892	0.05%
2019/08/08	1	52.30	0	0.00	52.80	1	1,899	0.05%
2019/08/07	1	53.50	12	51.62	51.70	-11	1,907	-0.58%
2019/08/06	0	0.00	6	50.63	53.20	-6	1,905	-0.31%
2019/08/05	0	0.00	5	53.30	52.20	-5	1,902	-0.26%
2019/08/02	0	0.00	2	54.95	54.80	-2	1,914	-0.10%
2019/07/31	1	56.30	1	55.30	56.30	0	1,923	0.00%
2019/07/30	3	56.00	0	0.00	55.80	3	1,925	0.16%
2019/07/29	6	57.20	0	0.00	57.10	6	1,920	0.31%
2019/07/26	3	58.07	1	58.30	57.90	2	1,915	0.10%
2019/07/25	4	58.15	0	0.00	58.80	4	1,913	0.21%
2019/07/24	2	58.70	1	58.90	58.60	1	1,900	0.05%
2019/07/23	1	56.60	1	58.10	58.20	0	1,878	0.00%
2019/07/22	0	0.00	5	56.70	56.20	-5	1,842	-0.27%
2019/07/19	0	0.00	1	55.20	55.30	-1	1,829	-0.05%
2019/07/18	3	55.43	0	0.00	55.20	3	1,832	0.16%
2019/07/17	10	56.20	1	56.30	56.10	9	1,834	0.49%
2019/07/16	1	57.20	1	57.90	56.80	0	1,890	0.00%
2019/07/15	1	59.80	4	59.78	59.80	-3	1,844	-0.16%
2019/07/12	0	0.00	1	59.30	59.10	-1	1,791	-0.06%
2019/07/11	10	58.90	4	59.05	58.80	6	1,779	0.34%
2019/07/10	2	59.05	1	59.10	58.60	1	1,776	0.06%
2019/07/09	9	58.11	1	58.30	57.50	8	1,762	0.45%
2019/07/08	1	59.50	5	59.40	59.50	-4	1,740	-0.23%
2019/07/05	1	59.40	1	59.30	59.20	0	1,736	0.00%
2019/07/04	3	59.43	0	0.00	59.40	3	1,722	0.17%
2019/07/03	11	59.30	5	59.14	60.00	6	1,700	0.35%
2019/07/02	6	57.23	5	56.94	58.70	1	1,566	0.06%
2019/07/01	2	56.00	5	55.60	56.10	-3	1,477	-0.20%
2019/06/28	4	54.23	0	0.00	54.00	4	1,454	0.28%
2019/06/26	2	53.65	6	53.45	53.30	-4	1,458	-0.27%
2019/06/25	5	54.70	3	54.30	54.00	2	1,467	0.14%
2019/06/24	33	55.72	29	55.11	55.40	4	1,475	0.27%
2019/06/20	2	55.70	3	56.10	55.40	-1	1,438	-0.07%
2019/06/19	1	56.30	5	56.30	55.80	-4	1,419	-0.28%
2019/06/18	2	54.70	0	0.00	55.70	2	1,406	0.14%
2019/06/17	0	0.00	4	55.25	54.80	-4	1,402	-0.29%
2019/06/14	3	55.67	1	55.60	55.50	2	1,414	0.14%
2019/06/13	4	55.13	2	55.70	55.00	2	1,418	0.14%
2019/06/12	5	56.12	13	55.92	55.40	-8	1,408	-0.57%
2019/06/11	6	53.82	0	0.00	53.70	6	1,346	0.45%
2019/06/10	2	54.00	0	0.00	54.00	2	1,341	0.15%
2019/06/06	6	54.57	0	0.00	54.30	6	1,347	0.45%
2019/06/05	3	55.90	3	56.20	56.20	0	1,348	0.00%
2019/06/04	0	0.00	5.6	52.84	53.80	-5.6	1,301	-0.43%
2019/06/03	3	51.70	1	51.80	51.50	2	1,288	0.16%
2019/05/31	8	53.08	12	53.75	53.40	-4	1,291	-0.31%
2019/05/29	3	51.33	1	51.70	52.00	2	1,276	0.16%
2019/05/27	6	50.93	0	0.00	50.10	6	1,350	0.44%
2019/05/24	1	50.90	0	0.00	50.80	1	1,376	0.07%
2019/05/22	2	52.40	0	0.00	51.80	2	1,685	0.12%
2019/05/21	2	52.05	2	51.35	53.40	0	1,849	0.00%
2019/05/20	1	51.70	0	0.00	51.70	1	1,857	0.05%
2019/05/16	2	54.95	0	0.00	54.20	2	1,905	0.10%
2019/05/15	2	56.50	0	0.00	56.80	2	1,934	0.10%
2019/05/14	2	56.20	2	57.80	57.80	0	1,936	0.00%
2019/05/13	1	58.70	0	0.00	58.70	1	1,960	0.05%
2019/05/10	1	60.00	3	60.40	60.40	-2	1,967	-0.10%
2019/05/09	1	60.00	1	59.20	58.80	0	1,943	0.00%
2019/05/08	2	61.05	0	0.00	60.90	2	1,923	0.10%
2019/05/06	3	62.97	0	0.00	62.90	3	1,922	0.16%
2019/05/03	2	64.90	1	65.20	65.10	1	1,910	0.05%
2019/05/02	1	64.00	0	0.00	64.60	1	1,903	0.05%
2019/04/29	4	65.18	3	65.50	64.70	1	1,904	0.05%
2019/04/25	1	67.70	2	67.75	67.60	-1	1,908	-0.05%
2019/04/24	1	67.80	2	67.85	67.80	-1	1,912	-0.05%
2019/04/22	7	70.30	2	69.85	70.00	5	1,925	0.26%
2019/04/18	1	67.70	0	0.00	67.60	1	1,986	0.05%
2019/04/16	0	0.00	2	67.95	69.10	-2	2,155	-0.09%
2019/04/15	10	68.00	0	0.00	67.50	10	2,148	0.47%
2019/04/12	1	67.10	0	0.00	67.10	1	2,164	0.05%
2019/04/09	0	0.00	4	69.48	69.60	-4	2,218	-0.18%
2019/04/08	5	69.02	1	69.40	68.70	4	2,297	0.17%
2019/04/02	0	0.00	1	69.00	68.70	-1	2,307	-0.04%
2019/03/29	1	68.10	0	0.00	68.20	1	2,283	0.04%
2019/03/28	1	67.70	1	68.90	67.60	0	2,286	0.00%
2019/03/27	5	70.06	5	69.42	69.40	0	2,271	0.00%
2019/03/26	4	71.10	4	70.50	70.50	0	2,262	0.00%
2019/03/25	0	0.00	1	70.70	70.40	-1	2,324	-0.04%
2019/03/22	7	73.74	6	72.48	72.10	1	2,356	0.04%
2019/03/21	5	74.04	6	73.83	73.70	-1	2,346	-0.04%
2019/03/20	5	73.88	4	73.50	73.50	1	2,353	0.04%
2019/03/19	7	74.73	9	74.30	74.10	-2	2,387	-0.08%
2019/03/18	6	73.67	7	74.50	74.40	-1	2,378	-0.04%
2019/03/15	1	73.50	1	73.90	72.70	0	2,360	0.00%
2019/03/14	0	73.10	0	0.00	73.10	0	2,369	0.00%
2019/03/13	0	72.80	1	72.50	72.80	-1	2,425	-0.04%
2019/03/12	5	73.56	4	72.20	72.20	1	2,510	0.04%
2019/03/11	3	72.87	0	0.00	72.90	3	2,577	0.12%
2019/03/08	0	71.50	1	70.40	71.40	-1	2,588	-0.04%
2019/03/06	1	72.40	1	73.50	72.30	0	2,648	0.00%
2019/03/05	2	74.25	0	0.00	73.00	2	2,655	0.08%
2019/03/04	2	73.40	2	73.50	73.50	0	2,684	0.00%
2019/02/27	2	73.70	2	74.05	72.90	0	2,685	0.00%
2019/02/26	0	0.00	1.9	75.21	74.70	-1.9	2,667	-0.07%
2019/02/25	4	75.35	2	75.35	75.90	2	2,679	0.07%
2019/02/22	3	75.57	6	74.82	75.10	-3	2,665	-0.11%
2019/02/21	24	75.81	25	77.06	74.70	-1	2,633	-0.04%
2019/02/20	2	73.70	3	73.67	76.50	-1	2,433	-0.04%
2019/02/19	4	69.58	3	69.47	69.60	1	2,264	0.04%
2019/02/18	10	68.69	2	68.90	69.00	8	2,262	0.35%
2019/02/15	2	69.90	3	69.00	69.00	-1	2,256	-0.04%
2019/02/14	3	68.90	5	68.68	68.70	-2	2,197	-0.09%
2019/02/12	2	68.05	2	68.00	68.00	0	2,141	0.00%
2019/01/30	0	0.00	1	66.40	65.80	-1	2,094	-0.05%
2019/01/29	3	65.63	0	0.00	65.70	3	2,091	0.14%
2019/01/28	0	0.00	3	66.73	66.70	-3	2,083	-0.14%
2019/01/25	0	0.00	2	65.55	66.10	-2	2,071	-0.10%
2019/01/23	4	65.45	0	0.00	65.80	4	2,067	0.19%
2019/01/22	1	66.30	0	0.00	65.10	1	2,060	0.05%
2019/01/21	1	66.80	0	0.00	66.70	1	2,048	0.05%
2019/01/17	0	0.00	2	68.10	67.40	-2	2,034	-0.10%
2019/01/14	2	68.70	13	68.81	68.30	-11	1,972	-0.56%
2019/01/11	19	69.62	6	72.00	68.80	13	1,960	0.66%
2019/01/10	2	69.10	1.1	68.24	69.60	0.9	1,870	0.05%
2019/01/09	10	68.67	10	69.84	68.60	0	1,826	0.00%
2019/01/08	0.1	66.00	0	0.00	66.00	0.1	1,651	0.01%
2019/01/07	1	65.00	0	0.00	65.50	1	1,644	0.06%
2019/01/04	1	63.80	0	0.00	63.70	1	1,651	0.06%
2019/01/03	1	66.00	2	65.10	65.10	-1	1,643	-0.06%
2019/01/02	3	66.77	2.5	67.12	66.20	0.5	1,609	0.03%
2018/12/28	1	65.00	1	64.60	65.70	0	1,576	0.00%
2018/12/27	4	66.70	10	68.19	66.00	-6	1,569	-0.38%
2018/12/26	5	65.52	0	0.00	65.80	5	1,481	0.34%
2018/12/25	2	65.00	0	0.00	64.30	2	1,457	0.14%
2018/12/24	8	65.11	3	64.10	65.20	5	1,440	0.35%
2018/12/21	2	61.35	1.2	62.87	63.00	0.8	1,426	0.06%
2018/12/20	3	63.60	0	0.00	62.80	3	1,418	0.21%
2018/12/19	1	65.80	1	64.60	64.60	0	1,403	0.00%
2018/12/18	0	0.00	4	67.20	65.60	-4	1,390	-0.29%
2018/12/17	0	0.00	1	66.60	67.20	-1	1,321	-0.08%
2018/12/13	0	0.00	2	65.20	64.50	-2	1,270	-0.16%
2018/12/12	3	64.93	1	65.60	64.80	2	1,253	0.16%
2018/12/10	1	60.90	0	0.00	59.60	1	1,207	0.08%
2018/12/06	1	65.90	0	0.00	61.60	1	1,177	0.08%
2018/12/05	7	66.49	2	68.40	66.90	5	1,121	0.45%
2018/12/04	3	68.03	9	68.02	67.90	-6	1,048	-0.57%
2018/12/03	0	0.00	5	65.10	64.70	-5	984	-0.51%
2018/11/30	5	63.80	5	64.70	62.70	0	961	0.00%
2018/11/29	1	64.30	1	64.80	63.80	0	901	0.00%
2018/11/27	12	64.66	11	65.00	64.60	1	868	0.12%
2018/11/26	0	0.00	1	62.20	62.20	-1	829	-0.12%
2018/11/23	1	61.60	0	0.00	62.20	1	825	0.12%
2018/11/20	1	60.50	1	60.40	60.50	0	739	0.00%
2018/11/08	0	0.00	9	56.58	55.90	-9	748	-1.20%
2018/10/31	1	53.40	0	0.00	53.90	1	760	0.13%
2018/10/25	0	0.00	5	52.30	51.80	-5	762	-0.66%
2018/10/24	9	54.17	0	0.00	55.20	9	766	1.17%
2018/10/04	1	66.50	0	0.00	66.50	1	804	0.12%
2018/09/25	2	69.40	0	0.00	69.40	2	816	0.25%
2018/09/03	1	71.80	0	0.00	71.80	1	785	0.13%
2018/08/30	1	73.90	0	0.00	73.70	1	786	0.13%
2018/08/28	2	72.20	0	0.00	72.30	2	808	0.25%
2018/08/22	1	72.30	1	71.30	72.10	0	821	0.00%
2018/08/16	0	0.00	4	76.25	76.00	-4	791	-0.51%
2018/08/15	1	80.10	0	0.00	80.10	1	755	0.13%
2018/08/03	2	94.50	2	95.20	95.50	0	759	0.00%
2018/08/01	1	95.20	0	0.00	94.00	1	772	0.13%
2018/07/31	3	93.20	4	92.78	93.50	-1	770	-0.13%
2018/07/30	1	94.00	0	0.00	92.60	1	774	0.13%
2018/07/27	0	0.00	7	94.20	94.10	-7	783	-0.89%
2018/07/26	2	94.30	0	0.00	94.90	2	784	0.25%
2018/07/25	3	96.57	4	95.90	95.70	-1	791	-0.13%
2018/07/24	3	95.93	0	0.00	96.00	3	795	0.38%
2018/07/20	3	106.50	1	106.50	107.00	2	829	0.24%
2018/07/19	0	0.00	2	107.00	107.00	-2	833	-0.24%
2018/07/18	0	0.00	3	106.00	106.50	-3	838	-0.36%
2018/07/16	2	104.00	0	0.00	103.00	2	835	0.24%
2018/07/02	1	105.00	0	0.00	105.50	1	1,086	0.09%
2018/06/28	0	0.00	1	100.50	100.00	-1	1,071	-0.09%
2018/06/21	0	0.00	1	106.50	107.00	-1	1,081	-0.09%
2018/06/11	1	110.00	0	0.00	110.00	1	1,122	0.09%
2018/06/04	1	110.00	0	0.00	109.50	1	1,076	0.09%
2018/05/31	1	107.00	1	106.50	106.50	0	1,051	0.00%
2018/05/30	1	105.50	1	106.00	105.50	0	1,051	0.00%
2018/05/28	1	107.00	0	0.00	106.00	1	1,041	0.10%
2018/05/23	0	0.00	0.1	106.00	105.50	-0.1	1,062	-0.01%
2018/05/09	1	102.00	2	100.50	102.50	-1	1,216	-0.08%
2018/05/08	2	99.70	0	0.00	99.70	2	1,210	0.17%
2018/05/07	4	98.93	3	99.60	99.90	1	1,214	0.08%
2018/04/30	1	102.50	2	101.75	104.50	-1	1,211	-0.08%
2018/04/26	1	101.50	0	0.00	102.50	1	1,178	0.08%
2018/04/18	0	0.00	10	119.00	116.50	-10	1,164	-0.86%
2018/04/17	0	0.00	2	118.25	119.50	-2	1,132	-0.18%
2018/04/13	6	123.33	7	123.50	123.50	-1	1,134	-0.09%
2018/04/12	2	122.50	4	121.13	124.00	-2	1,131	-0.18%
2018/04/11	4	119.88	1	120.00	120.00	3	1,085	0.27%
2018/04/10	1	110.50	1	109.50	109.50	0	1,081	0.00%
2018/04/09	0	0.00	1	110.50	111.50	-1	1,101	-0.09%
2018/03/30	0	0.00	2	111.25	112.00	-2	1,263	-0.16%
2018/03/29	1	113.50	1	111.50	111.50	0	1,287	0.00%
2018/03/28	3	114.00	2	113.75	113.50	1	1,292	0.08%
2018/03/27	1	115.00	1	115.50	113.50	0	1,299	0.00%
2018/03/23	15	113.23	15	113.10	113.00	0	1,379	0.00%
2018/03/22	9	115.94	9	116.83	113.50	0	1,390	0.00%
2018/03/21	8	118.13	4	117.00	117.00	4	1,386	0.29%
2018/03/19	2	118.50	6	119.00	118.50	-4	1,474	-0.27%
2018/03/16	19	119.11	15	118.07	118.00	4	1,500	0.27%
2018/03/15	1	120.00	1	120.50	120.50	0	1,526	0.00%
2018/03/14	2	122.25	2	122.50	122.00	0	1,592	0.00%
2018/03/13	8	122.56	8	123.06	123.50	0	1,648	0.00%
2018/03/12	4	123.00	4	123.50	123.50	0	1,688	0.00%
2018/03/09	5	121.50	5	122.00	121.00	0	1,759	0.00%
2018/03/08	7	120.86	7	121.43	121.00	0	1,888	0.00%
2018/03/01	1	124.00	1	124.00	124.50	0	2,469	0.00%
2018/02/27	11	124.95	1	125.50	123.00	10	2,598	0.38%
2018/02/26	3	124.50	7	124.29	124.50	-4	2,785	-0.14%
2018/02/23	1	122.50	1.2	123.11	121.50	-0.2	2,797	-0.01%
2018/02/22	6	121.67	8	122.56	122.50	-2	2,825	-0.07%
2018/02/21	4	121.25	6	122.08	122.00	-2	2,858	-0.07%
2018/02/12	13	117.19	11	116.64	116.00	2	2,840	0.07%
2018/02/09	4	114.00	12	107.58	117.00	-8	2,843	-0.28%
2018/02/08	8	114.69	6	115.50	114.00	2	2,838	0.07%
2018/02/07	3	117.50	3	117.50	117.50	0	2,828	0.00%
2018/02/06	12	117.42	8	118.06	113.50	4	2,810	0.14%
2018/02/05	3	125.17	1	126.50	125.00	2	2,761	0.07%
2018/02/02	3	130.83	6	132.50	129.00	-3	2,751	-0.11%
2018/02/01	0	0.00	4	131.25	131.50	-4	2,734	-0.15%
2018/01/31	3	128.00	3	127.67	129.00	0	2,722	0.00%
2018/01/30	1	128.00	1	128.50	127.50	0	2,725	0.00%
2018/01/26	4	128.38	0	0.00	128.50	4	2,716	0.15%
2018/01/25	5	129.70	3	132.00	129.00	2	2,723	0.07%
2018/01/24	3	131.00	3	131.00	131.00	0	2,783	0.00%
2018/01/23	4	130.13	2	131.50	129.50	2	2,791	0.07%
2018/01/22	3	129.83	0	0.00	130.00	3	2,814	0.11%
2018/01/19	4	131.13	2	130.50	130.50	2	2,843	0.07%
2018/01/18	11	132.45	7	133.50	132.50	4	2,903	0.14%
2018/01/17	15	131.90	0	0.00	131.00	15	2,906	0.52%
2018/01/16	4	132.00	18	133.69	134.00	-14	2,913	-0.48%
2018/01/15	4	131.25	11	131.50	132.00	-7	2,942	-0.24%
2018/01/12	0	0.00	1	130.00	130.00	-1	3,083	-0.03%
2018/01/11	0	0.00	1	128.50	128.50	-1	3,084	-0.03%
2018/01/10	7	126.93	2	127.00	127.00	5	3,083	0.16%
2018/01/09	4	129.38	2	128.50	128.50	2	3,069	0.07%
2018/01/08	10	129.70	3	129.00	128.00	7	3,062	0.23%
2018/01/05	11	132.09	2	132.50	132.50	9	3,044	0.30%
2018/01/04	2	129.75	13	133.19	134.00	-11	3,046	-0.36%
2018/01/03	8	131.31	0	0.00	131.50	8	3,005	0.27%
2018/01/02	3	130.50	9	132.11	133.00	-6	2,998	-0.20%