聯鈞 (3450)-玉山-城中券商分點個股進出

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-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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	29	230.96	31	235.02	236.00	-2	30,192	-0.01%
2024/12/16	81.3	251.29	65	236.88	232.00	16.3	29,897	0.05%
2024/12/13	16	253.47	21.1	255.61	257.50	-5.1	29,303	-0.02%
2024/12/12	10	248.40	11.2	248.92	247.00	-1.2	28,833	0.00%
2024/12/11	4	241.25	5.1	241.72	243.00	-1	28,550	0.00%
2024/12/10	7.5	241.25	11.2	242.73	240.50	-3.7	28,405	-0.01%
2024/12/09	19.2	243.52	14	243.57	241.00	5.2	28,182	0.02%
2024/12/06	16	255.03	13	253.12	251.00	3	27,939	0.01%
2024/12/05	34.4	261.77	19	258.74	255.00	15.4	27,617	0.06%
2024/12/04	29	248.38	33	260.58	266.50	-4	27,076	-0.01%
2024/12/03	30	246.00	24	242.92	242.50	6	26,528	0.02%
2024/12/02	31	242.61	30.1	242.82	242.50	0.9	26,490	0.00%
2024/11/29	30	234.02	30	240.97	244.50	0	26,824	0.00%
2024/11/28	15	242.23	20.2	236.77	232.50	-5.2	27,217	-0.02%
2024/11/27	37	241.82	38.1	242.81	244.00	-1.1	28,049	0.00%
2024/11/26	7.2	238.58	7	238.57	239.00	0.2	28,410	0.00%
2024/11/25	8.1	237.03	18.5	237.64	239.50	-10.4	28,479	-0.04%
2024/11/22	31	225.15	27	225.52	226.00	4	28,184	0.01%
2024/11/21	26.2	223.07	23	228.35	229.50	3.2	28,030	0.01%
2024/11/20	18	228.31	9	226.17	222.00	9	27,817	0.03%
2024/11/19	29	229.16	26.2	229.86	230.00	2.8	27,389	0.01%
2024/11/18	17.1	224.87	15.2	222.54	222.50	1.9	27,380	0.01%
2024/11/15	49	230.81	63	229.32	230.00	-14	27,346	-0.05%
2024/11/14	37	242.27	39	241.99	239.50	-2	27,174	-0.01%
2024/11/13	36	251.93	37	245.26	244.00	-1	27,179	0.00%
2024/11/12	46	247.67	48	250.33	252.50	-2	27,149	-0.01%
2024/11/11	26	255.67	178	253.12	252.00	-152	27,212	-0.56%	大賣/鉅額交易
2024/11/08	28.4	261.76	25.4	258.80	251.50	3	27,097	0.01%
2024/11/07	82.1	253.94	80	252.13	251.50	2.1	27,082	0.01%
2024/11/06	69	249.93	67.3	251.41	254.00	1.7	27,096	0.01%
2024/11/05	185.1	248.69	101.5	249.84	250.00	83.6	26,735	0.31%	大買/大賣/
2024/11/04	87	235.47	171.5	229.86	234.00	-84.5	26,112	-0.32%	大賣/
2024/11/01	81	218.65	88.1	216.88	221.50	-7.1	25,508	-0.03%
2024/10/30	92.1	215.06	94	215.77	213.50	-1.9	25,249	-0.01%
2024/10/29	206	215.30	216	211.98	220.00	-10	25,088	-0.04%	大買/大賣/
2024/10/28	107.1	217.64	70	211.31	214.00	37.1	24,664	0.15%	大買/
2024/10/25	152.1	227.38	78	228.68	224.00	74.1	24,350	0.30%	大買/
2024/10/24	100.5	242.09	83	239.73	229.00	17.5	24,246	0.07%
2024/10/23	81.3	243.62	128	245.30	251.50	-46.8	23,771	-0.20%	大賣/
2024/10/22	50.1	236.97	20	237.15	241.50	30.1	23,455	0.13%
2024/10/21	69.1	234.86	43	234.54	230.00	26.1	23,327	0.11%
2024/10/18	69	242.27	63	235.33	232.00	6	23,259	0.03%
2024/10/17	50.1	236.03	45	234.90	247.00	5.1	22,954	0.02%
2024/10/16	100	226.23	91.1	226.66	229.50	9	22,578	0.04%
2024/10/15	25.1	240.94	21.1	242.32	234.00	4	21,863	0.02%
2024/10/14	10.1	221.45	15.1	221.16	228.00	-5	21,548	-0.02%
2024/10/11	27	210.94	25	210.94	207.50	2	21,359	0.01%
2024/10/09	14	205.29	47	209.13	210.50	-33	21,590	-0.15%
2024/10/08	19	193.24	6	193.58	192.00	13	21,163	0.06%
2024/10/07	14	190.86	24.5	196.88	194.00	-10.5	21,380	-0.05%
2024/10/04	25.2	187.54	23	190.80	190.50	2.2	21,544	0.01%
2024/10/01	15	187.53	19.1	189.22	191.50	-4.1	22,024	-0.02%
2024/09/30	11	184.91	7	185.57	185.50	4	22,877	0.02%
2024/09/27	27.2	190.98	36	197.31	182.50	-8.8	23,076	-0.04%
2024/09/26	35	196.04	24	196.29	198.00	11	23,017	0.05%
2024/09/25	24	190.44	36.1	191.30	189.00	-12.1	23,353	-0.05%
2024/09/24	27	187.81	6.5	188.12	188.50	20.5	23,486	0.09%
2024/09/23	15.6	190.22	39.6	195.57	184.00	-24	23,718	-0.10%
2024/09/20	1.1	183.29	14	186.64	183.50	-13	23,639	-0.05%
2024/09/19	2.1	177.86	5	183.30	186.50	-2.9	24,080	-0.01%
2024/09/18	1	174.00	2	180.00	174.00	-1	24,721	0.00%
2024/09/16	4	179.25	0	0.00	178.00	4	25,643	0.02%
2024/09/13	2	176.00	0	0.00	179.50	2	26,088	0.01%
2024/09/12	0	0.00	2.3	170.22	173.00	-2.3	26,941	-0.01%
2024/09/11	1	164.50	11	165.32	164.00	-10	27,682	-0.04%
2024/09/10	11	168.09	0	0.00	164.00	11	27,943	0.04%
2024/09/09	5	162.50	6	162.00	168.00	-1	28,208	0.00%
2024/09/06	5	155.50	7	158.07	157.00	-2	28,652	-0.01%
2024/09/05	6	160.42	6.1	155.94	155.00	-0.1	29,069	0.00%
2024/09/04	12	161.42	3	159.50	158.00	9	29,159	0.03%
2024/09/03	58.5	177.64	35	176.11	174.00	23.5	29,190	0.08%
2024/09/02	47.9	175.91	62	178.31	178.50	-14.1	28,907	-0.05%
2024/08/30	72	172.01	80	175.28	173.50	-8	28,237	-0.03%
2024/08/29	41	167.96	45.9	168.81	172.00	-4.9	27,630	-0.02%
2024/08/28	16.3	155.95	39.9	158.87	160.00	-23.6	26,405	-0.09%
2024/08/27	31	141.76	49.2	142.32	145.50	-18.2	25,724	-0.07%
2024/08/26	37.1	139.09	17.2	136.46	136.50	19.9	25,489	0.08%
2024/08/23	6	137.50	10	139.95	142.00	-4	25,623	-0.02%
2024/08/22	29.2	138.93	26.7	138.98	137.00	2.5	26,165	0.01%
2024/08/21	45	139.22	38	139.33	139.50	7	26,056	0.03%
2024/08/20	28	139.52	17.3	140.95	138.50	10.7	26,056	0.04%
2024/08/19	18	139.06	17.2	138.17	137.00	0.8	25,883	0.00%
2024/08/16	11.3	136.12	16	136.06	137.00	-4.7	25,898	-0.02%
2024/08/15	9.6	132.61	17.3	133.92	134.00	-7.7	25,765	-0.03%
2024/08/14	11.1	133.26	12	134.58	132.50	-0.9	25,809	0.00%
2024/08/13	42	131.19	34.4	130.46	132.50	7.6	25,778	0.03%
2024/08/12	22	125.82	31	126.19	127.00	-9	25,588	-0.04%
2024/08/09	26.2	125.37	18	125.14	122.50	8.2	25,377	0.03%
2024/08/08	6	115.00	24.6	119.04	122.00	-18.6	24,727	-0.08%
2024/08/07	13	109.35	13	110.58	111.00	0	24,326	0.00%
2024/08/06	33	102.25	25	102.09	104.50	8	24,085	0.03%
2024/08/05	10.3	108.75	3	107.50	107.00	7.3	23,818	0.03%
2024/08/02	22.1	122.26	6	125.00	118.50	16.1	23,831	0.07%
2024/08/01	11	132.32	13	132.19	131.00	-2	23,659	-0.01%
2024/07/31	10.1	129.48	9	129.11	126.50	1.1	23,413	0.00%
2024/07/30	9	126.72	11	125.91	128.50	-2	23,254	-0.01%
2024/07/29	24	126.02	19.4	127.87	125.00	4.6	23,016	0.02%
2024/07/26	7	122.14	5	121.80	125.00	2	22,624	0.01%
2024/07/23	23.2	127.58	23	127.33	126.00	0.2	22,504	0.00%
2024/07/22	22.4	131.16	36	132.60	127.00	-13.6	22,266	-0.06%
2024/07/19	20.3	142.11	10	139.85	137.00	10.3	21,986	0.05%
2024/07/18	9.3	144.18	15	144.97	148.00	-5.7	21,614	-0.03%
2024/07/17	20.5	147.24	22.2	147.90	145.00	-1.7	21,218	-0.01%
2024/07/16	23	141.41	18.4	140.77	140.50	4.6	20,641	0.02%
2024/07/15	32.5	141.94	15.5	142.62	140.50	16.9	20,458	0.08%
2024/07/12	50.1	139.31	43	137.84	138.00	7.1	20,002	0.04%
2024/07/11	42.7	145.45	29	145.19	143.50	13.7	19,661	0.07%
2024/07/10	19	136.76	35.3	142.45	145.00	-16.3	19,094	-0.09%
2024/07/09	14	132.93	19	133.58	132.00	-5	18,820	-0.03%
2024/07/08	39.2	135.59	22.1	133.02	134.00	17.2	18,495	0.09%
2024/07/05	42.4	144.13	43.3	144.77	143.50	-0.9	18,181	0.00%
2024/07/04	55.4	142.54	53.2	142.82	141.00	2.3	17,793	0.01%
2024/07/03	12	131.50	22.6	135.71	137.50	-10.6	16,664	-0.06%
2024/07/02	10.3	127.71	5.1	128.02	125.00	5.2	16,389	0.03%
2024/07/01	29.6	129.17	36	128.26	130.00	-6.5	16,270	-0.04%
2024/06/28	26	126.65	33	125.97	123.50	-7	15,586	-0.04%
2024/06/27	34.2	126.13	25.2	124.62	123.50	9	15,179	0.06%
2024/06/26	29	121.43	48.1	122.25	126.50	-19.1	14,553	-0.13%
2024/06/25	25.3	112.70	20	112.95	115.00	5.3	14,155	0.04%
2024/06/24	35.1	118.64	39.1	118.16	114.00	-4	13,728	-0.03%
2024/06/21	30.3	120.16	55.4	120.72	122.00	-25.1	13,133	-0.19%
2024/06/20	111.1	111.48	135	115.13	119.50	-24	12,304	-0.19%	大買/大賣/
2024/06/19	18.2	107.28	28.3	108.03	109.00	-10.2	12,149	-0.08%
2024/06/18	14.1	99.58	57.1	101.86	104.00	-43.1	11,429	-0.38%
2024/06/17	18.2	95.67	18.2	95.05	94.80	0	10,694	0.00%
2024/06/14	47.3	94.88	19.3	95.72	94.40	28	10,477	0.27%
2024/06/13	27	93.80	79	94.37	95.40	-52	10,210	-0.51%
2024/06/12	20.2	89.43	27	91.43	89.00	-6.8	9,758	-0.07%
2024/06/11	2	87.25	3	87.50	88.00	-1	9,416	-0.01%
2024/06/07	7	86.54	8	86.63	87.50	-1	9,436	-0.01%
2024/06/06	5	83.39	8	84.79	85.00	-3	9,358	-0.03%
2024/06/05	14	83.76	7	84.84	82.70	7	9,333	0.07%
2024/06/04	67	87.23	20	87.19	85.90	47	9,511	0.49%
2024/06/03	31	88.65	20	89.55	88.40	11	9,740	0.11%
2024/05/31	45	91.04	6	90.02	88.50	39	9,855	0.40%
2024/05/30	31	95.62	23	95.56	94.00	8	10,141	0.08%
2024/05/29	47.4	97.50	26	96.63	95.80	21.4	10,528	0.20%
2024/05/28	31.2	98.17	44	98.38	97.90	-12.8	10,497	-0.12%
2024/05/27	1	96.10	6	95.62	96.20	-5	9,879	-0.05%
2024/05/24	8	86.46	35.1	86.14	87.50	-27.1	10,514	-0.26%
2024/05/23	18	78.87	24	80.05	79.60	-6	10,467	-0.06%
2024/05/22	16	78.47	5.7	79.54	79.80	10.4	10,720	0.10%
2024/05/21	5	78.88	10.1	78.52	79.10	-5.1	10,620	-0.05%
2024/05/20	12.1	78.58	17.5	78.73	79.00	-5.4	10,824	-0.05%
2024/05/17	4.1	75.95	21	75.78	76.00	-17	10,818	-0.16%
2024/05/16	7	72.84	10	72.70	72.90	-3	10,897	-0.03%
2024/05/15	3	67.97	7	69.11	68.40	-4	10,988	-0.04%
2024/05/14	0	0.00	1	68.00	67.10	-1	11,049	-0.01%
2024/05/13	0	0.00	2	66.50	66.70	-2	11,046	-0.02%
2024/05/10	1	66.10	11	66.89	65.80	-10	11,057	-0.09%
2024/05/09	2.1	65.01	1	66.90	65.00	1.1	11,070	0.01%
2024/05/08	17	65.22	29	66.43	66.10	-12	11,087	-0.11%
2024/05/07	0	0.00	1	62.50	63.60	-1	10,986	-0.01%
2024/05/06	0	0.00	1	64.00	63.60	-1	11,006	-0.01%
2024/05/03	3	63.83	3	63.30	63.30	0	11,014	0.00%
2024/05/02	1	62.82	0	0.00	63.20	1	11,041	0.01%
2024/04/30	4	63.73	9	63.50	63.30	-5	11,229	-0.04%
2024/04/29	1	62.50	8.3	63.65	63.30	-7.3	11,220	-0.06%
2024/04/26	4	61.83	1	61.70	61.90	3	11,207	0.03%
2024/04/25	4	61.30	25	61.50	60.90	-21	11,137	-0.19%
2024/04/24	22	60.57	3	60.73	60.80	19	11,101	0.17%
2024/04/23	1	58.90	2	59.00	59.50	-1	11,168	-0.01%
2024/04/22	6	59.90	3	60.93	58.30	3	11,191	0.03%
2024/04/19	15	61.17	2	63.65	60.90	13	11,164	0.12%
2024/04/18	15	64.59	4	65.20	64.50	11	11,086	0.10%
2024/04/17	18	65.56	5	65.58	65.20	13	11,115	0.12%
2024/04/16	16.3	66.97	15	65.15	64.70	1.3	11,069	0.01%
2024/04/15	9	70.34	3	70.43	69.70	6	10,939	0.06%
2024/04/12	4.1	73.70	5	73.98	73.80	-0.9	10,853	-0.01%
2024/04/11	32.7	73.28	2.1	73.89	72.50	30.6	10,792	0.28%
2024/04/10	9.1	77.14	49	77.06	77.40	-39.9	10,638	-0.38%
2024/04/09	10.6	72.44	14	72.75	72.80	-3.4	10,336	-0.03%
2024/04/08	40.1	72.06	2	72.60	70.80	38.1	10,239	0.37%
2024/04/03	15.5	76.92	7	77.09	76.10	8.5	10,178	0.08%
2024/04/02	1.2	74.93	1	74.30	74.80	0.2	10,185	0.00%
2024/04/01	4.1	75.66	12	75.96	74.90	-7.9	10,264	-0.08%
2024/03/29	13	74.72	2	73.95	74.00	11	10,182	0.11%
2024/03/28	0	0.00	5	75.28	75.10	-5	10,144	-0.05%
2024/03/27	14	72.81	16	73.83	72.50	-2	10,030	-0.02%
2024/03/26	13	74.46	9	74.13	73.50	4	9,993	0.04%
2024/03/25	14	75.34	43	76.27	75.00	-29	9,926	-0.29%
2024/03/22	12	75.13	10.3	74.64	76.00	1.7	9,842	0.02%
2024/03/21	2	72.60	31	72.70	74.00	-29	9,574	-0.30%
2024/03/20	2	70.10	1	69.00	69.00	1	9,479	0.01%
2024/03/19	2	71.35	2	71.95	70.50	0	9,519	0.00%
2024/03/18	0	0.00	3.4	70.44	71.00	-3.4	9,538	-0.04%
2024/03/15	15	69.05	4.2	69.30	68.80	10.8	9,632	0.11%
2024/03/14	6	69.43	5	70.04	69.30	1	9,868	0.01%
2024/03/13	54	70.70	24	72.22	70.50	30	10,005	0.30%
2024/03/12	35	73.17	39.1	73.39	72.40	-4.1	10,137	-0.04%
2024/03/11	2	72.40	22	72.11	72.20	-20	10,331	-0.19%
2024/03/08	33	70.95	6	72.28	70.50	27	10,340	0.26%
2024/03/07	20	78.13	10	78.26	75.60	10	10,198	0.10%
2024/03/06	17.5	78.91	21	79.54	78.50	-3.5	10,133	-0.03%
2024/03/05	22	78.42	32	77.83	79.80	-10	9,915	-0.10%
2024/03/04	51	77.79	53.4	77.75	76.60	-2.4	9,422	-0.03%
2024/03/01	25	71.12	40.2	70.41	72.20	-15.2	8,820	-0.17%
2024/02/29	13.3	68.44	6	68.53	67.50	7.3	8,509	0.09%
2024/02/27	46.6	72.47	13	72.29	69.70	33.6	8,419	0.40%
2024/02/26	1	75.30	32	76.67	77.40	-31	7,854	-0.39%
2024/02/23	34	70.69	42	70.71	70.40	-8	7,685	-0.10%
2024/02/22	21	68.19	11	68.23	68.10	10	7,255	0.14%
2024/02/21	44	69.90	24	70.05	68.90	20	7,150	0.28%
2024/02/20	48	68.99	60.1	69.17	68.00	-12	6,927	-0.17%
2024/02/19	21.1	71.06	8.1	70.88	69.20	13	6,757	0.19%
2024/02/16	8.1	68.90	25	68.29	70.70	-16.9	6,530	-0.26%
2024/02/15	6	64.18	27	63.60	64.30	-21	6,419	-0.33%
2024/02/05	1	61.50	3	61.90	61.10	-2	6,341	-0.03%
2024/02/02	19	61.59	5	62.32	61.40	14	6,356	0.22%
2024/02/01	28	62.32	4	62.65	61.80	24	6,373	0.38%
2024/01/31	3	62.73	5	62.70	62.30	-2	6,373	-0.03%
2024/01/30	3	62.40	1	62.10	62.00	2	6,357	0.03%
2024/01/29	1	59.00	3	60.87	61.70	-2	6,447	-0.03%
2024/01/26	8	59.65	0.1	59.50	59.50	7.9	6,484	0.12%
2024/01/25	9	61.41	7	61.61	60.70	2	6,624	0.03%
2024/01/24	2	62.95	26	62.90	62.10	-24	6,756	-0.36%
2024/01/23	3	60.50	2	60.80	60.50	1	6,721	0.01%
2024/01/22	0	0.00	3	60.67	60.50	-3	6,744	-0.04%
2024/01/19	8	59.14	5	58.82	58.80	3	6,767	0.04%
2024/01/18	3	58.90	3	58.53	59.00	0	6,884	0.00%
2024/01/17	6	60.35	3	61.10	59.60	3	7,175	0.04%
2024/01/16	2	59.60	4	60.28	59.90	-2	7,159	-0.03%
2024/01/15	0	0.00	3	60.27	60.20	-3	7,196	-0.04%
2024/01/12	3	59.07	4	59.63	58.60	-1	7,268	-0.01%
2024/01/11	1	59.40	5	58.86	59.10	-4	7,333	-0.05%
2024/01/10	19	56.32	0	0.00	56.30	19	7,412	0.26%
2024/01/09	1	56.30	1	56.60	56.40	0	7,524	0.00%
2024/01/08	2	56.35	0	0.00	56.20	2	7,644	0.03%
2024/01/05	3	57.37	1	56.80	56.80	2	8,143	0.02%
2024/01/04	1	57.20	0	0.00	57.70	1	8,281	0.01%
2024/01/03	9	59.61	3	58.70	58.50	6	8,480	0.07%
2024/01/02	7	62.17	0	0.00	61.30	7	8,600	0.08%
2023/12/29	5	63.36	3	63.30	62.30	2	8,751	0.02%
2023/12/28	6	63.47	65	63.67	63.50	-59	8,795	-0.67%
2023/12/27	7	61.41	6	60.90	62.00	1	8,934	0.01%
2023/12/26	2	58.45	2	58.95	58.40	0	9,310	0.00%
2023/12/25	11	58.10	1	58.90	58.00	10	9,540	0.10%
2023/12/20	1	57.20	4	57.35	58.30	-3	10,614	-0.03%
2023/12/19	1	56.40	1	56.70	57.00	0	11,428	0.00%
2023/12/18	30	57.76	1	57.00	57.30	29	12,104	0.24%
2023/12/15	19	58.80	1	59.90	58.00	18	12,257	0.15%
2023/12/14	3	60.57	0	0.00	60.20	3	12,624	0.02%
2023/12/13	1	60.40	0	0.00	60.60	1	12,772	0.01%
2023/12/12	6	61.23	1	60.30	60.30	5	13,159	0.04%
2023/12/11	7	64.27	9	63.72	62.50	-2	13,275	-0.01%
2023/12/08	18	64.37	20	63.34	64.00	-2	13,058	-0.02%
2023/12/07	7	64.44	22	64.32	64.60	-15	12,832	-0.12%
2023/12/06	19	62.93	30.5	63.53	66.00	-11.5	12,568	-0.09%
2023/12/05	8	61.80	5	61.18	61.50	3	12,275	0.02%
2023/12/04	24	63.15	22	62.13	62.00	2	12,155	0.02%
2023/12/01	24.5	61.34	86	62.71	62.70	-61.5	12,041	-0.51%
2023/11/30	8	59.08	6	59.18	59.80	2	11,663	0.02%
2023/11/29	11	58.96	6.1	58.69	58.80	4.9	11,604	0.04%
2023/11/28	3	57.67	4	57.68	58.40	-1	11,558	-0.01%
2023/11/27	4	57.18	13	58.60	56.70	-9	11,523	-0.08%
2023/11/24	4.1	58.29	6	58.57	58.20	-1.9	11,472	-0.02%
2023/11/22	18	57.31	8	57.56	58.10	10	11,204	0.09%
2023/11/21	2	57.40	12	57.95	56.80	-10	11,134	-0.09%
2023/11/20	7	56.37	7	56.70	55.70	0	11,020	0.00%
2023/11/17	69	56.45	63	56.04	55.70	6	10,936	0.05%
2023/11/16	14	54.46	3	54.43	55.20	11	10,783	0.10%
2023/11/15	10	56.77	1.1	57.90	56.10	9	10,640	0.08%
2023/11/14	14.1	60.12	9	59.26	59.50	5.1	10,457	0.05%
2023/11/13	17	56.93	12.1	56.97	57.30	4.9	10,237	0.05%
2023/11/10	6.1	56.79	1	55.80	55.60	5.1	10,152	0.05%
2023/11/09	3	58.00	5	58.04	57.90	-2	10,116	-0.02%
2023/11/08	5	58.74	4	59.58	58.60	1	10,046	0.01%
2023/11/07	7	60.17	4	60.28	59.90	3	9,988	0.03%
2023/11/06	3	61.43	6	61.87	61.40	-3	9,933	-0.03%
2023/11/03	7	60.80	4	61.38	60.70	3	9,810	0.03%
2023/11/02	18	61.07	20	60.95	61.00	-2	9,729	-0.02%
2023/11/01	12	59.78	12.1	60.24	60.30	-0.1	9,566	0.00%
2023/10/31	29	59.56	23	58.93	57.80	6	9,387	0.06%
2023/10/30	6	58.75	1	59.70	59.40	5	9,241	0.05%
2023/10/27	20	59.60	5	59.40	58.90	15	9,217	0.16%
2023/10/26	35	60.20	7	61.03	59.80	28	9,206	0.30%
2023/10/25	11	60.76	20.1	60.34	61.10	-9.1	9,108	-0.10%
2023/10/24	9.1	57.99	7	57.26	58.50	2.1	8,831	0.02%
2023/10/23	2	57.59	1	56.20	56.20	1	8,968	0.01%
2023/10/20	6	55.67	3.2	56.06	55.50	2.9	9,035	0.03%
2023/10/19	5	55.98	5	55.96	56.20	0	9,020	0.00%
2023/10/18	23.1	56.68	20	58.13	57.00	3.1	8,972	0.03%
2023/10/17	25	58.84	24	59.74	58.80	1	8,868	0.01%
2023/10/16	15	60.07	19	59.68	59.60	-4	8,759	-0.05%
2023/10/13	35	62.44	38	62.68	61.00	-3	8,642	-0.03%
2023/10/12	6	61.82	10	62.30	61.60	-4	8,163	-0.05%
2023/10/11	9	61.02	48	61.44	61.70	-39	7,989	-0.49%
2023/10/06	43	63.91	1	63.90	62.80	42	7,750	0.54%
2023/10/05	23.1	63.18	51.8	62.75	63.20	-28.7	7,560	-0.38%
2023/10/04	31	62.92	3.1	62.87	62.70	27.9	7,371	0.38%
2023/10/03	23.1	62.95	15	63.34	64.00	8.1	7,259	0.11%
2023/10/02	7.1	62.82	10	61.38	62.20	-3	6,918	-0.04%
2023/09/28	24	59.25	24	59.20	59.00	0	6,430	0.00%
2023/09/27	12	57.47	73	57.14	59.00	-61	6,197	-0.98%
2023/09/26	30	58.75	35	59.03	58.20	-5	5,998	-0.08%
2023/09/25	90	58.63	51	58.56	59.40	39	5,694	0.68%
2023/09/22	57	57.52	218	56.39	58.50	-161	5,150	-3.13%	大賣/鉅額交易
2023/09/21	204	55.92	48.5	56.66	57.30	155.5	4,289	3.63%	大買/鉅額交易
2023/09/20	8	52.95	9	51.99	52.10	-1	3,592	-0.03%
2023/09/19	31	54.09	20.2	54.33	53.50	10.9	3,384	0.32%
2023/09/18	17.1	54.61	17	54.11	53.80	0.1	2,929	0.00%
2023/09/15	20.1	52.90	22	53.99	54.00	-1.9	2,688	-0.07%
2023/09/14	5	49.88	20	50.58	51.20	-15	2,219	-0.68%
2023/09/13	1	46.25	1.2	46.77	46.80	-0.2	1,956	-0.01%
2023/09/11	1	45.60	0	0.00	44.85	1	1,860	0.05%
2023/09/08	1	44.75	1	45.15	44.45	0	1,815	0.00%
2023/09/06	0	0.00	4	46.00	45.30	-4	1,790	-0.22%
2023/09/04	3	42.58	2	42.80	43.00	1	1,722	0.06%
2023/09/01	1	41.80	1	42.60	42.70	0	1,719	0.00%
2023/08/25	0	0.00	1	41.00	40.90	-1	1,737	-0.06%
2023/08/24	1	41.45	0	0.00	41.45	1	1,727	0.06%
2023/08/16	0.3	42.50	1	42.00	42.50	-0.7	1,668	-0.04%
2023/08/15	1	42.50	0	0.00	42.50	1	1,650	0.06%
2023/08/14	8	40.44	0	0.00	40.60	8	1,617	0.49%
2023/08/11	2.2	41.35	0	0.00	41.35	2.2	1,607	0.14%
2023/08/02	0.6	44.93	1	45.30	44.60	-0.4	1,530	-0.03%
2023/08/01	4.2	46.67	8	45.50	46.50	-3.8	1,494	-0.26%
2023/07/31	6.6	48.46	7	48.63	47.70	-0.4	1,456	-0.03%
2023/07/28	7.1	47.25	2	47.90	47.95	5.1	1,378	0.37%
2023/07/27	10	47.89	6	48.07	48.00	4	1,329	0.30%
2023/07/26	19	49.53	23	50.24	48.00	-4	1,269	-0.31%
2023/07/25	4	51.38	39	52.67	52.80	-35	1,031	-3.39%
2023/07/24	14	47.29	7	46.97	48.00	7	879	0.80%
2023/07/21	22	44.27	14	43.91	44.65	8	775	1.03%
2023/07/20	3	43.98	14.3	44.86	44.90	-11.3	701	-1.61%
2023/07/19	4	40.95	4	40.75	40.85	0	641	0.00%
2023/07/18	9	42.37	3	42.00	42.00	6	630	0.95%
2023/07/17	4	44.35	1	44.20	44.00	3	607	0.49%
2023/07/13	1	40.70	1	41.30	40.80	0	557	0.00%
2023/07/11	1	41.50	0	0.00	41.20	1	536	0.19%
2023/07/10	1	42.85	1	41.60	42.20	0	518	0.00%
2023/07/06	1	41.15	1	41.65	40.85	0	424	0.00%
2023/07/05	1	41.60	0	0.00	41.40	1	410	0.24%
2023/07/04	2	42.13	1	41.20	41.95	1	389	0.26%
2023/07/03	2	39.40	2	39.33	39.10	0	319	0.00%
2023/06/30	1	39.35	0	0.00	39.40	1	311	0.32%
2023/06/28	0.3	38.15	0	0.00	38.15	0.3	275	0.11%
2023/06/26	0.4	36.80	0	0.00	36.85	0.4	251	0.16%
2023/06/13	0	0.00	0.1	38.10	38.15	-0.1	245	-0.06%
2023/06/06	1	38.50	0	0.00	38.45	1	246	0.41%
2023/05/19	0	0.00	0.1	36.80	36.60	-0.1	212	-0.03%
2023/04/21	0	0.00	1	37.85	37.70	-1	260	-0.38%
2023/04/17	1	40.60	0	0.00	40.50	1	243	0.41%
2023/04/10	0	0.00	1	39.75	39.70	-1	232	-0.43%
2023/03/31	0	40.20	0	0.00	40.15	0	228	0.00%
2023/03/28	0	0.00	0.3	40.55	40.60	-0.3	227	-0.12%
2023/03/24	0	41.20	0	0.00	41.20	0	223	0.00%
2023/03/21	0	40.75	0	0.00	40.80	0	222	0.00%
2023/03/16	10	39.50	0	0.00	39.30	10	223	4.48%
2023/03/13	0	0.00	1	40.65	40.70	-1	224	-0.45%
2023/03/10	0	41.60	2	41.28	41.20	-2	224	-0.89%
2023/03/08	11	42.25	0	0.00	42.35	11	224	4.90%
2023/02/22	1	40.60	0	0.00	40.75	1	225	0.44%
2023/02/21	2	41.70	0	0.00	41.50	2	225	0.89%
2023/02/06	0	0.00	2	42.20	42.05	-2	227	-0.88%
2023/02/02	1	40.45	1	40.70	40.60	0	208	0.00%
2023/02/01	0.1	40.10	0	0.00	40.30	0.1	202	0.05%
2023/01/31	3	39.85	1	39.40	39.90	2	197	1.01%
2022/12/21	2	37.40	0	0.00	37.15	2	234	0.85%
2022/12/20	1	37.25	0	0.00	37.15	1	235	0.43%
2022/12/01	1	40.20	0	0.00	40.20	1	226	0.44%
2022/11/16	2	38.80	1	38.80	38.90	1	262	0.38%
2022/11/14	6	37.91	0	0.00	38.15	6	268	2.24%
2022/10/25	1	34.70	1	34.70	34.70	0	373	0.00%
2022/10/11	1	38.60	0	0.00	38.55	1	359	0.28%
2022/10/06	10	41.05	0	0.00	41.00	10	364	2.74%
2022/09/30	0	0.00	15	39.92	40.60	-15	367	-4.08%
2022/09/16	0	0.00	1	45.35	45.35	-1	371	-0.27%
2022/09/05	0	0.00	0	44.35	44.30	0	381	0.00%
2022/09/02	5	45.15	0	0.00	45.10	5	381	1.31%
2022/08/29	2	45.50	3	45.75	45.40	-1	404	-0.25%
2022/08/25	0	0.00	2	47.83	47.80	-2	392	-0.51%
2022/08/08	1	46.55	1	46.80	46.25	0	286	0.00%
2022/08/05	0	0.00	7	43.59	43.75	-7	243	-2.88%
2022/08/03	1	41.35	0	0.00	41.25	1	231	0.43%
2022/07/25	0	0.00	1	42.00	41.95	-1	229	-0.44%
2022/07/21	0	0.00	1	41.25	41.70	-1	234	-0.43%
2022/07/15	1	41.60	2	41.45	41.55	-1	226	-0.44%
2022/07/14	1	39.60	0	0.00	40.00	1	219	0.46%
2022/07/11	1	40.85	0	0.00	40.75	1	228	0.44%
2022/06/17	13	43.87	0	0.00	43.80	13	241	5.38%
2022/06/15	0	0.00	10	45.45	45.55	-10	239	-4.17%
2022/06/13	2	45.78	0	0.00	45.40	2	239	0.83%
2022/06/10	10	47.15	0	0.00	46.70	10	242	4.12%
2022/06/08	0	0.00	2	47.65	46.90	-2	234	-0.85%
2022/06/07	0	0.00	0	44.50	44.50	0	216	0.00%
2022/06/01	2	45.70	1	45.65	45.90	1	225	0.44%
2022/04/27	0	0.00	0.1	42.75	42.40	-0.1	260	-0.04%
2022/04/21	1	46.00	0	0.00	46.05	1	257	0.39%
2022/04/12	0.4	46.10	0	0.00	45.65	0.4	263	0.16%
2022/04/11	0	0.00	0.4	48.00	46.60	-0.4	262	-0.16%
2022/04/07	1	48.60	0	0.00	48.15	1	263	0.38%
2022/04/01	0	0.00	0.3	49.50	49.40	-0.3	261	-0.13%
2022/03/30	0	0.00	0.1	49.20	49.20	-0.1	262	-0.02%
2022/03/09	0	0.00	1	48.70	48.55	-1	265	-0.38%
2022/03/08	1	48.50	0	0.00	48.20	1	270	0.37%
2022/03/04	0	51.70	0	0.00	51.00	0	258	0.00%
2022/03/03	2	51.40	0	0.00	51.40	2	262	0.76%
2022/03/02	0	0.00	2	51.50	51.50	-2	266	-0.75%
2022/02/25	0	0.00	1	50.90	50.90	-1	279	-0.36%
2022/02/24	2.3	51.19	0	0.00	50.80	2.3	283	0.81%
2022/02/10	1	53.80	0	0.00	53.70	1	345	0.29%
2022/02/09	1	53.70	0	0.00	54.40	1	362	0.28%
2022/02/08	0	0.00	0	53.40	53.40	0	415	-0.01%
2022/01/26	1	52.40	1	52.40	52.40	0	422	0.00%
2022/01/21	4.3	52.97	0	0.00	52.60	4.3	439	0.98%
2022/01/19	3	53.50	0	0.00	53.60	3	446	0.67%
2022/01/18	1	53.50	0	0.00	53.30	1	448	0.22%
2022/01/13	0	0.00	1	53.50	53.60	-1	461	-0.22%
2022/01/12	0	0.00	2	53.30	53.30	-2	461	-0.43%
2022/01/05	0	0.00	1	55.60	55.60	-1	453	-0.22%
2021/12/30	0	0.00	1	56.70	56.80	-1	449	-0.22%
2021/12/29	0	0.00	7	56.00	55.90	-7	442	-1.58%
2021/12/27	5	55.90	0	0.00	55.70	5	450	1.11%
2021/12/23	1	55.60	2	55.30	55.50	-1	455	-0.22%
2021/12/20	0	0.00	0	55.00	54.60	0	463	0.00%
2021/12/16	2	55.50	0	0.00	55.70	2	463	0.43%
2021/12/14	9.3	55.10	0	0.00	55.10	9.3	464	2.00%
2021/12/09	0	0.00	3	56.20	55.90	-3	458	-0.65%
2021/11/29	1	56.50	0	0.00	56.70	1	460	0.22%
2021/11/25	0	0.00	1	59.90	58.60	-1	462	-0.22%
2021/11/19	1	57.50	0	0.00	57.00	1	450	0.22%
2021/11/08	0	0.00	1	58.30	58.10	-1	432	-0.23%
2021/11/05	5	60.04	5	60.00	60.00	0	423	0.00%
2021/11/02	0	0.00	1	59.30	57.40	-1	383	-0.26%
2021/11/01	1	58.00	0	0.00	57.90	1	380	0.26%
2021/10/20	1	53.80	4	53.83	53.90	-3	461	-0.65%
2021/10/19	1	53.80	0	0.00	54.30	1	484	0.21%
2021/10/13	0	0.00	2	52.50	52.30	-2	588	-0.34%
2021/10/07	1	52.40	2	52.50	52.70	-1	645	-0.15%
2021/10/04	0	0.00	2	51.40	50.70	-2	699	-0.29%
2021/09/30	0	0.00	0	53.30	53.60	0	696	0.00%
2021/09/28	1	53.80	0	0.00	54.40	1	698	0.14%
2021/09/27	0	0.00	1	54.70	54.10	-1	701	-0.14%
2021/09/23	1	53.20	0	0.00	52.90	1	712	0.14%
2021/09/15	0.1	52.60	0	0.00	52.60	0.1	728	0.01%
2021/09/10	0	0.00	0.2	54.00	54.00	-0.2	744	-0.02%
2021/09/07	1	54.00	4	54.00	53.90	-3	751	-0.40%
2021/08/31	4	55.50	0	0.00	55.40	4	745	0.54%
2021/08/23	0	0.00	3	52.80	53.10	-3	747	-0.40%
2021/08/20	0	0.00	3.5	51.74	51.70	-3.5	750	-0.47%
2021/08/19	0.2	53.00	1	52.00	51.80	-0.9	750	-0.11%
2021/08/18	0	0.00	2	51.95	53.30	-2	749	-0.27%
2021/08/17	0.2	51.91	25	52.65	52.00	-24.8	752	-3.29%
2021/08/10	1	58.10	0	0.00	58.10	1	763	0.13%
2021/08/03	0	0.00	0	62.00	61.40	0	862	0.00%
2021/07/27	0	0.00	1	63.20	61.80	-1	853	-0.12%
2021/07/23	2	61.35	2	60.50	60.60	0	839	0.00%
2021/07/22	2	62.35	5	63.02	61.70	-3	824	-0.36%
2021/07/20	1	58.50	0	0.00	58.30	1	758	0.13%
2021/07/16	2	59.90	1	59.80	60.00	1	777	0.13%
2021/07/14	2	59.65	0	0.00	60.20	2	787	0.25%
2021/07/13	2	59.70	0	0.00	58.90	2	771	0.26%
2021/07/12	0	0.00	2	56.80	57.00	-2	733	-0.27%
2021/07/07	0	0.00	5	56.84	56.30	-5	778	-0.64%
2021/07/02	0	0.00	1	56.20	56.30	-1	921	-0.11%
2021/07/01	1	56.30	2	56.70	56.20	-1	924	-0.11%
2021/06/29	0	0.00	1	57.60	57.30	-1	938	-0.11%
2021/06/28	2	57.50	1	57.70	58.00	1	947	0.11%
2021/06/22	2	56.80	1	56.00	55.90	1	970	0.10%
2021/06/18	0	0.00	1	59.00	59.00	-1	968	-0.10%
2021/06/16	1	58.30	0	0.00	58.10	1	977	0.10%
2021/06/07	2	56.65	0	0.00	57.90	2	1,011	0.20%
2021/06/04	0	0.00	1	58.00	57.50	-1	1,025	-0.10%
2021/06/03	1	57.50	12	58.08	58.00	-11	1,040	-1.06%
2021/06/01	0	0.00	2	58.55	58.50	-2	1,046	-0.19%
2021/05/31	4	57.85	2	57.90	57.70	2	1,046	0.19%
2021/05/28	1	57.10	0	0.00	57.00	1	1,047	0.10%
2021/05/27	0	0.00	10	56.02	56.80	-10	1,047	-0.95%
2021/05/26	0	0.00	1	56.60	56.90	-1	1,053	-0.09%
2021/05/25	1	56.20	4	56.10	56.00	-3	1,056	-0.28%
2021/05/24	0	0.00	5	54.60	55.30	-5	1,060	-0.47%
2021/05/20	2	53.20	0	0.00	53.10	2	1,072	0.19%
2021/05/18	2	52.80	0	0.00	52.80	2	1,079	0.19%
2021/05/17	0	0.00	7	49.59	48.05	-7	1,072	-0.65%
2021/05/13	2	51.40	5	50.74	52.40	-3	1,042	-0.29%
2021/05/12	4	51.80	1	52.10	51.60	3	1,027	0.29%
2021/05/11	5	57.84	0	0.00	55.80	5	991	0.50%
2021/05/10	3	61.30	25	60.74	60.60	-22	975	-2.25%
2021/05/06	2	61.05	0	0.00	60.70	2	996	0.20%
2021/05/05	0	0.00	0.3	60.80	60.80	-0.3	1,004	-0.02%
2021/05/04	1	60.10	2	60.50	60.60	-1	1,008	-0.10%
2021/05/03	6	62.73	0	0.00	61.20	6	999	0.60%
2021/04/29	1	64.50	3	63.87	63.70	-2	988	-0.20%
2021/04/28	5	65.00	0	0.00	64.90	5	992	0.50%
2021/04/27	28	65.34	2	64.80	64.90	26	1,044	2.49%
2021/04/26	22	65.15	0	0.00	64.80	22	1,050	2.09%
2021/04/22	19	65.35	0	0.00	65.10	19	1,117	1.70%
2021/04/20	3	67.60	5	68.56	68.50	-2	1,188	-0.17%
2021/04/19	4	67.30	4	67.85	67.40	0	1,192	0.00%
2021/04/16	2	67.00	3	67.67	66.90	-1	1,186	-0.08%
2021/04/15	0	0.00	3	66.87	67.00	-3	1,199	-0.25%
2021/04/14	2	65.85	1	66.10	66.30	1	1,202	0.08%
2021/04/13	0	0.00	2	66.70	66.00	-2	1,220	-0.16%
2021/04/12	1	68.10	1	67.80	67.50	0	1,221	0.00%
2021/04/09	1	68.40	3	68.40	68.00	-2	1,203	-0.17%
2021/04/08	0	66.20	1	66.80	66.70	-1	1,115	-0.09%
2021/04/07	0	0.00	1	66.30	66.00	-1	1,121	-0.09%
2021/04/06	1	66.70	0	0.00	66.20	1	1,163	0.09%
2021/04/01	1	66.10	0	0.00	65.80	1	1,169	0.09%
2021/03/31	0	0.00	1	66.10	66.00	-1	1,187	-0.08%
2021/03/30	1	65.80	3	66.27	65.80	-2	1,182	-0.17%
2021/03/29	0	0.00	2	65.50	65.80	-2	1,178	-0.17%
2021/03/25	1	63.50	0	0.00	63.40	1	1,203	0.08%
2021/03/24	0.2	63.80	0	0.00	63.80	0.2	1,223	0.02%
2021/03/23	5	64.42	0	0.00	64.30	5	1,289	0.39%
2021/03/22	1	64.20	0	0.00	64.60	1	1,343	0.07%
2021/03/19	0.2	64.50	0	0.00	64.60	0.2	1,361	0.01%
2021/03/18	0	0.00	4	65.60	65.90	-4	1,367	-0.29%
2021/03/17	0	0.00	1	65.60	65.40	-1	1,410	-0.07%
2021/03/16	3	65.30	0	0.00	65.30	3	1,461	0.21%
2021/03/15	1	64.70	0	0.00	64.80	1	1,506	0.07%
2021/03/12	1	64.30	0	0.00	64.40	1	1,536	0.07%
2021/03/11	3	64.77	1	64.60	64.50	2	1,597	0.13%
2021/03/10	3	64.77	3	64.47	64.80	0	1,670	0.00%
2021/03/09	0	0.00	2	64.00	64.00	-2	1,926	-0.10%
2021/03/08	1	62.80	0	0.00	62.90	1	1,935	0.05%
2021/03/05	0	0.00	2	63.25	63.20	-2	1,955	-0.10%
2021/03/03	0	0.00	1	62.90	62.90	-1	2,004	-0.05%
2021/03/02	0	0.00	51	62.98	62.60	-51	2,011	-2.54%
2021/02/26	1	63.10	0	0.00	62.70	1	2,020	0.05%
2021/02/24	4	63.65	1	63.40	63.40	3	2,054	0.15%
2021/02/23	0	0.00	1	64.20	64.20	-1	2,063	-0.05%
2021/02/22	0	0.00	2	64.85	64.80	-2	2,074	-0.10%
2021/02/19	0	0.00	1	64.10	64.60	-1	2,072	-0.05%
2021/02/18	1	63.10	0	0.00	63.70	1	2,082	0.05%
2021/02/17	3	61.50	3	62.60	62.80	0	2,084	0.00%
2021/02/03	0	0.00	1	61.70	61.20	-1	2,185	-0.05%
2021/02/02	22	60.90	8	60.33	61.00	14	2,199	0.64%
2021/01/29	2	61.70	3	60.90	60.50	-1	2,249	-0.04%
2021/01/28	3	61.87	2	62.15	61.70	1	2,266	0.04%
2021/01/27	1	63.30	1	62.60	62.80	0	2,275	0.00%
2021/01/26	18	63.17	0	0.00	63.20	18	2,273	0.79%
2021/01/25	1	63.30	0	0.00	63.20	1	2,267	0.04%
2021/01/22	1	64.10	0	0.00	64.00	1	2,266	0.04%
2021/01/21	3	63.67	2	63.00	63.00	1	2,267	0.04%
2021/01/20	6	64.85	11	63.83	63.80	-5	2,256	-0.22%
2021/01/19	2	67.65	0	0.00	67.40	2	2,209	0.09%
2021/01/18	6	67.45	5	67.86	67.70	1	2,223	0.04%
2021/01/15	14	69.49	9	70.47	69.10	5	2,205	0.23%
2021/01/14	14	69.33	11	70.16	69.20	3	2,162	0.14%
2021/01/13	3	68.00	10	69.13	69.10	-7	2,113	-0.33%
2021/01/12	2	67.70	0	0.00	67.00	2	2,090	0.10%
2021/01/11	0	0.00	1	68.50	68.70	-1	2,079	-0.05%
2021/01/08	1	67.40	2	67.60	67.90	-1	2,109	-0.05%
2021/01/07	1	68.30	0	0.00	68.10	1	2,131	0.05%
2021/01/06	3	68.93	0	0.00	68.00	3	2,126	0.14%
2021/01/05	4	70.68	8	70.93	70.40	-4	2,090	-0.19%
2020/12/30	1	70.40	0	0.00	69.60	1	2,061	0.05%
2020/12/29	4	70.63	4	71.08	70.30	0	2,046	0.00%
2020/12/28	2.3	70.63	3.5	70.34	70.10	-1.2	2,007	-0.06%
2020/12/25	1	70.70	3	70.30	69.70	-2	1,992	-0.10%
2020/12/24	0.3	68.80	0	0.00	68.70	0.3	1,969	0.01%
2020/12/22	3	69.10	4	69.70	67.80	-1	1,984	-0.05%
2020/12/21	4	69.10	0	0.00	69.00	4	1,974	0.20%
2020/12/18	0	0.00	5	70.66	70.40	-5	1,957	-0.26%
2020/12/17	6	70.37	3	70.13	70.20	3	1,941	0.15%
2020/12/16	7	70.46	6	70.62	70.60	1	1,879	0.05%
2020/12/15	5	67.64	1	67.10	67.00	4	1,828	0.22%
2020/12/14	1	68.10	1	69.30	68.80	0	1,822	0.00%
2020/12/11	8	68.66	1	68.60	68.60	7	1,823	0.38%
2020/12/10	5	70.52	3	70.97	70.40	2	1,788	0.11%
2020/12/09	1	72.10	1	73.50	72.30	0	1,749	0.00%
2020/12/08	6	71.83	22	72.67	72.00	-16	1,701	-0.94%
2020/12/07	11	72.38	2	71.60	71.60	9	1,676	0.54%
2020/12/04	11.1	73.41	1	73.40	73.40	10.1	1,624	0.62%
2020/12/03	41.7	73.86	27	73.86	73.00	14.7	1,554	0.95%
2020/12/02	1.2	70.06	0	0.00	70.30	1.2	1,299	0.09%
2020/12/01	0.3	70.00	5.6	70.39	70.50	-5.3	1,301	-0.40%
2020/11/30	0.2	69.50	2	70.55	69.80	-1.8	1,299	-0.14%
2020/11/27	0	0.00	6	68.83	68.70	-6	1,285	-0.47%
2020/11/26	0	0.00	7	67.97	68.20	-7	1,282	-0.55%
2020/11/25	1	67.80	0	0.00	66.90	1	1,290	0.08%
2020/11/24	1	67.60	3	67.83	67.60	-2	1,325	-0.15%
2020/11/23	1	69.10	2	69.60	69.10	-1	1,354	-0.07%
2020/11/20	3	68.77	2	69.40	69.40	1	1,359	0.07%
2020/11/19	1	69.40	3	69.33	68.50	-2	1,377	-0.15%
2020/11/18	1	68.50	7	68.66	68.50	-6	1,396	-0.43%
2020/11/17	4	68.28	6	68.42	68.00	-2	1,424	-0.14%
2020/11/16	2	67.95	0.2	68.50	67.70	1.9	1,537	0.12%
2020/11/13	2	67.35	2	67.75	67.70	0	1,576	0.00%
2020/11/12	4	69.10	0	0.00	68.20	4	1,603	0.25%
2020/11/11	1	68.80	3	68.90	68.90	-2	1,628	-0.12%
2020/11/10	1	66.60	1	66.70	67.10	0	1,683	0.00%
2020/11/09	3	67.70	7	67.59	67.50	-4	1,852	-0.22%
2020/11/06	0	0.00	2	67.30	66.60	-2	1,846	-0.11%
2020/11/05	0	0.00	13	66.51	66.30	-13	1,847	-0.70%
2020/11/04	0	0.00	1	65.90	65.80	-1	1,845	-0.05%
2020/11/03	0	0.00	10	64.36	64.80	-10	1,846	-0.54%
2020/11/02	3	62.90	0	0.00	62.80	3	1,874	0.16%
2020/10/30	3	63.60	3	64.33	63.30	0	1,894	0.00%
2020/10/29	1	63.50	0	0.00	63.50	1	1,918	0.05%
2020/10/28	12	64.51	2	64.70	64.30	10	1,940	0.52%
2020/10/27	7	65.49	0	0.00	65.50	7	1,946	0.36%
2020/10/26	4	66.63	20	67.17	66.60	-16	1,968	-0.81%
2020/10/21	2	66.45	4	66.25	66.20	-2	2,056	-0.10%
2020/10/20	4	65.05	0	0.00	65.00	4	2,105	0.19%
2020/10/16	3.2	66.20	1	66.40	66.10	2.2	2,181	0.10%
2020/10/15	5	65.38	23	66.53	66.80	-18	2,187	-0.82%
2020/10/14	0	0.00	2	65.60	65.00	-2	2,179	-0.09%
2020/10/13	1	64.50	3	64.50	64.70	-2	2,235	-0.09%
2020/10/07	4	64.60	3	65.00	64.40	1	2,461	0.04%
2020/10/06	1	64.80	4	64.95	64.60	-3	2,558	-0.12%
2020/10/05	0	0.00	2	64.00	64.00	-2	2,691	-0.07%
2020/09/30	1	63.00	1	63.00	63.20	0	2,818	0.00%
2020/09/25	3	62.83	0	0.00	61.20	3	3,521	0.09%
2020/09/24	1	63.60	0	0.00	63.00	1	3,631	0.03%
2020/09/22	2	64.25	0	0.00	64.20	2	3,861	0.05%
2020/09/21	17	65.03	0	0.00	65.00	17	3,972	0.43%
2020/09/18	0	0.00	6	66.20	66.00	-6	4,078	-0.15%
2020/09/17	0	0.00	10	66.80	66.00	-10	4,156	-0.24%
2020/09/16	2	65.40	7	66.06	65.60	-5	4,210	-0.12%
2020/09/15	4	65.55	2	65.70	65.20	2	4,262	0.05%
2020/09/14	0	0.00	4	65.15	65.70	-4	4,427	-0.09%
2020/09/11	0	0.00	1	63.70	63.90	-1	4,523	-0.02%
2020/09/10	2.2	64.31	0	0.00	63.90	2.2	4,651	0.05%
2020/09/09	2	64.60	0	0.00	64.70	2	4,766	0.04%
2020/09/07	2	64.55	0	0.00	63.80	2	4,813	0.04%
2020/09/04	2	64.75	6	64.68	65.40	-4	4,891	-0.08%
2020/09/03	7	65.19	0	0.00	64.30	7	4,972	0.14%
2020/09/02	3	64.73	3	65.63	65.00	0	5,011	0.00%
2020/09/01	2	63.55	1	64.50	64.50	1	5,043	0.02%
2020/08/31	10	64.40	0	0.00	63.80	10	5,165	0.19%
2020/08/28	18	63.36	0.4	65.80	63.40	17.6	5,187	0.34%
2020/08/27	4	65.85	3	65.43	64.90	1	5,169	0.02%
2020/08/26	3	66.47	2	66.80	66.90	1	5,183	0.02%
2020/08/25	2	65.95	4	66.90	65.90	-2	5,215	-0.04%
2020/08/21	7	63.59	3	63.23	63.60	4	5,202	0.08%
2020/08/20	11	64.15	7	64.01	61.20	4	5,211	0.08%
2020/08/19	7	68.64	1	69.70	67.80	6	5,099	0.12%
2020/08/18	15	69.89	1	69.70	69.70	14	5,078	0.28%
2020/08/17	7	71.21	0	0.00	70.60	7	5,078	0.14%
2020/08/14	21	72.44	0	0.00	72.30	21	5,084	0.41%
2020/08/13	7	74.86	30.2	74.60	75.20	-23.2	4,989	-0.46%
2020/08/12	6	69.47	6	70.42	71.30	0	4,852	0.00%
2020/08/11	8	70.11	1	69.80	70.00	7	4,916	0.14%
2020/08/10	14	72.18	11	73.13	71.90	3	4,986	0.06%
2020/08/07	2	72.20	0	0.00	71.60	2	5,028	0.04%
2020/08/06	2	72.30	5	73.00	72.40	-3	5,115	-0.06%
2020/08/05	2	71.95	1	71.70	72.30	1	5,220	0.02%
2020/08/04	1	71.00	7	71.80	72.30	-6	5,352	-0.11%
2020/08/03	3	70.63	3	71.23	70.30	0	5,360	0.00%
2020/07/31	5	69.52	2	69.80	69.90	3	5,385	0.06%
2020/07/30	1	69.40	2	69.90	69.90	-1	5,416	-0.02%
2020/07/29	21	68.30	8	68.54	68.60	13	5,480	0.24%
2020/07/28	13	67.88	1	70.00	67.60	12	5,573	0.22%
2020/07/27	7	70.10	1	69.70	68.90	6	5,588	0.11%
2020/07/24	23	72.14	2	71.50	71.10	21	5,618	0.37%
2020/07/23	4	73.73	9	74.00	74.00	-5	5,621	-0.09%
2020/07/22	5	73.28	3	73.37	73.20	2	5,631	0.04%
2020/07/21	1	72.80	2	73.05	72.80	-1	5,654	-0.02%
2020/07/20	2	72.00	2	72.55	72.90	0	5,784	0.00%
2020/07/17	1	72.60	1	71.90	71.40	0	5,816	0.00%
2020/07/16	10	72.81	5	72.12	72.50	5	5,841	0.09%
2020/07/15	20	73.69	13	72.90	72.50	7	5,855	0.12%
2020/07/14	19	76.15	3	75.80	75.80	16	5,870	0.27%
2020/07/13	5	78.66	8	78.36	78.60	-3	6,048	-0.05%
2020/07/10	26	78.09	17	78.77	77.20	9	6,034	0.15%
2020/07/09	16	80.80	8	81.38	80.10	8	6,001	0.13%
2020/07/08	12	82.78	15	82.05	82.20	-3	5,996	-0.05%
2020/07/07	47	81.17	42	84.04	81.50	5	5,897	0.08%
2020/07/06	8	81.25	13	82.88	83.90	-5	5,641	-0.09%
2020/07/03	27	76.33	15	76.77	76.30	12	5,491	0.22%
2020/07/02	19	75.78	9	75.64	75.40	10	5,479	0.18%
2020/07/01	14	74.41	12	74.26	74.00	2	5,378	0.04%
2020/06/30	1	74.90	4	74.58	74.80	-3	5,415	-0.06%
2020/06/29	1	73.30	18	73.95	73.50	-17	5,400	-0.31%
2020/06/24	3	72.90	12	72.78	73.30	-9	5,324	-0.17%
2020/06/23	0	0.00	4	71.95	71.60	-4	5,312	-0.08%
2020/06/22	5	71.76	1	71.60	71.50	4	5,314	0.08%
2020/06/19	28	72.94	13	73.37	71.50	15	5,331	0.28%
2020/06/18	9	72.29	25	72.30	72.50	-16	5,214	-0.31%
2020/06/17	12	71.44	4.3	72.07	71.20	7.7	5,145	0.15%
2020/06/16	4	70.28	38	70.36	71.30	-34	5,094	-0.67%
2020/06/15	5	67.92	2	69.00	67.30	3	5,140	0.06%
2020/06/12	1	66.90	5	69.04	69.20	-4	5,227	-0.08%
2020/06/11	16	69.59	1	69.80	68.50	15	5,304	0.28%
2020/06/10	1	71.10	33	71.00	71.90	-32	5,330	-0.60%
2020/06/09	6	69.38	1	68.60	68.70	5	5,383	0.09%
2020/06/08	1	70.20	11	69.92	70.00	-10	5,480	-0.18%
2020/06/05	13	70.70	18	71.24	70.00	-5	5,555	-0.09%
2020/06/04	1	68.00	2	68.90	68.60	-1	5,546	-0.02%
2020/06/03	3	68.40	13	68.58	68.30	-10	5,647	-0.18%
2020/06/02	0.5	68.00	1	68.90	68.10	-0.5	5,711	-0.01%
2020/06/01	3.5	66.97	3	67.43	67.40	0.5	5,862	0.01%
2020/05/29	1	64.80	5	65.52	65.60	-4	5,946	-0.07%
2020/05/28	6	65.07	2	65.50	64.90	4	6,272	0.06%
2020/05/27	9	64.49	6	64.35	64.70	3	6,431	0.05%
2020/05/26	6	64.33	4	64.28	64.00	2	6,531	0.03%
2020/05/25	2	61.85	2	62.50	63.80	0	6,615	0.00%
2020/05/22	10	64.10	2	63.20	63.20	8	6,708	0.12%
2020/05/21	9	64.88	37	64.56	65.60	-28	6,854	-0.41%
2020/05/20	1	63.60	0	0.00	62.80	1	6,992	0.01%
2020/05/19	1	63.50	1	63.50	64.00	0	7,150	0.00%
2020/05/18	31	62.68	33	62.82	62.20	-2	7,510	-0.03%
2020/05/15	19	65.96	17	65.72	65.20	2	7,514	0.03%
2020/05/14	15	67.91	0	0.00	67.70	15	7,621	0.20%
2020/05/13	13	70.05	4	69.75	69.80	9	7,779	0.12%
2020/05/12	16.1	71.74	16	72.07	71.90	0.1	7,946	0.00%
2020/05/11	4.1	72.75	19	72.27	73.30	-14.9	7,894	-0.19%
2020/05/08	5	68.70	2	69.20	69.00	3	7,756	0.04%
2020/05/07	13	68.98	8	69.00	69.00	5	7,743	0.06%
2020/05/06	1	67.90	2	68.55	67.90	-1	7,728	-0.01%
2020/05/05	5	68.54	9	67.93	68.30	-4	7,786	-0.05%
2020/05/04	37	68.41	1	67.90	68.10	36	7,737	0.47%
2020/04/30	14	71.26	0	0.00	71.00	14	7,680	0.18%
2020/04/29	6	72.28	2	72.55	72.00	4	7,698	0.05%
2020/04/28	1	72.90	7	72.70	72.30	-6	7,710	-0.08%
2020/04/27	3	71.87	9	71.91	71.40	-6	7,749	-0.08%
2020/04/24	0	0.00	6	71.13	71.20	-6	7,856	-0.08%
2020/04/23	16	70.59	21	71.33	70.20	-5	7,850	-0.06%
2020/04/22	3	68.43	9	68.84	69.40	-6	7,763	-0.08%
2020/04/21	28	69.06	1	67.50	68.10	27	7,985	0.34%
2020/04/20	3	69.47	7	70.01	70.10	-4	8,247	-0.05%
2020/04/17	13	69.42	12	70.69	68.10	1	8,227	0.01%
2020/04/16	10	69.56	35	69.89	69.10	-25	8,160	-0.31%
2020/04/15	11	68.37	4	67.98	67.40	7	8,081	0.09%
2020/04/14	11	68.06	11	67.92	67.50	0	8,076	0.00%
2020/04/13	8	67.38	18	67.26	67.80	-10	8,094	-0.12%
2020/04/10	1	65.70	3	65.37	65.40	-2	8,213	-0.02%
2020/04/09	8	65.04	30	65.50	64.40	-22	8,328	-0.26%
2020/04/08	6	64.45	6	64.33	64.50	0	8,414	0.00%
2020/04/07	35	64.02	24	64.30	63.80	11	8,783	0.13%
2020/04/06	3	60.73	9	61.63	62.00	-6	9,005	-0.07%
2020/04/01	40	61.60	16	61.71	60.70	24	9,039	0.27%
2020/03/31	12	59.93	16	60.73	60.90	-4	9,006	-0.04%
2020/03/30	19	57.79	2	57.45	58.10	17	8,929	0.19%
2020/03/27	15	59.41	12	60.50	58.20	3	8,942	0.03%
2020/03/26	6	57.82	15	58.69	59.60	-9	8,910	-0.10%
2020/03/25	17	60.06	13	61.10	58.80	4	8,919	0.04%
2020/03/24	6	58.53	6	58.48	58.10	0	8,843	0.00%
2020/03/23	4	54.73	1.1	55.59	54.90	2.9	8,788	0.03%
2020/03/20	2	55.75	19	57.07	57.50	-17	8,748	-0.19%
2020/03/19	11	53.31	20	54.49	52.30	-9	8,671	-0.10%
2020/03/18	9	58.02	22	60.45	57.70	-13	8,507	-0.15%
2020/03/17	14	59.31	38	60.39	60.30	-24	8,400	-0.29%
2020/03/16	17	61.33	5	61.62	59.00	12	8,292	0.14%
2020/03/13	8	61.16	12	60.80	62.50	-4	8,181	-0.05%
2020/03/12	14	67.84	20	66.90	65.10	-6	8,027	-0.07%
2020/03/11	6	72.07	1	73.50	71.80	5	7,874	0.06%
2020/03/10	9	73.82	15	74.27	75.50	-6	7,745	-0.08%
2020/03/09	23	75.47	13	75.38	73.50	10	7,615	0.13%
2020/03/06	7	78.14	13	78.49	77.70	-6	7,475	-0.08%
2020/03/05	13	78.96	20	79.44	78.80	-7	7,385	-0.09%
2020/03/04	18	76.83	26	76.69	78.00	-8	7,171	-0.11%
2020/03/03	41	76.89	53	77.34	77.50	-12	7,036	-0.17%
2020/03/02	18	72.72	21	73.40	74.80	-3	6,694	-0.04%
2020/02/27	14	71.09	14	70.66	70.20	0	6,501	0.00%
2020/02/26	14	74.31	11	74.04	73.60	3	6,356	0.05%
2020/02/25	11	73.97	10	72.81	74.00	1	6,251	0.02%
2020/02/24	19	75.24	18	76.01	74.30	1	6,126	0.02%
2020/02/21	13	75.33	13	75.84	75.00	0	5,938	0.00%
2020/02/20	17	75.04	3	74.67	74.60	14	5,748	0.24%
2020/02/19	32	74.66	36.1	74.75	75.50	-4.1	5,561	-0.07%
2020/02/18	10	71.27	7	71.30	70.80	3	5,160	0.06%
2020/02/17	39	71.87	4	72.15	72.00	35	5,092	0.69%
2020/02/14	7	70.56	21	70.54	72.00	-14	4,891	-0.29%
2020/02/13	25	69.80	37	69.70	68.00	-12	4,680	-0.26%
2020/02/12	4	65.25	7	65.63	66.40	-3	4,433	-0.07%
2020/02/11	4	62.78	2	62.85	63.20	2	4,358	0.05%
2020/02/10	4	61.80	1	61.60	61.70	3	4,343	0.07%
2020/02/07	3	63.33	0	0.00	63.30	3	4,324	0.07%
2020/02/06	7	64.64	6	64.85	64.70	1	4,301	0.02%
2020/02/05	4	62.68	0	0.00	62.40	4	4,230	0.09%
2020/02/04	1	62.80	3.1	63.42	63.90	-2.1	4,208	-0.05%
2020/02/03	2	61.35	0	0.00	61.60	2	4,152	0.05%
2020/01/31	2	63.75	3	64.63	64.00	-1	4,069	-0.02%
2020/01/30	18	65.53	3	65.00	65.00	15	4,001	0.37%
2020/01/20	8	72.35	14	72.41	72.20	-6	3,925	-0.15%
2020/01/17	3	70.37	1	71.10	70.70	2	3,771	0.05%
2020/01/16	6	70.37	1	70.90	70.00	5	3,716	0.13%
2020/01/15	12	71.73	5	71.64	71.20	7	3,655	0.19%
2020/01/14	16	69.34	20	70.28	70.30	-4	3,367	-0.12%
2020/01/13	0	0.00	2	65.40	65.90	-2	3,023	-0.07%
2020/01/10	11	65.12	5	65.02	65.10	6	2,988	0.20%
2020/01/09	15	66.37	17	66.37	66.50	-2	2,937	-0.07%
2020/01/08	3	64.40	2	64.10	64.00	1	2,791	0.04%
2020/01/07	5	65.12	12	65.14	64.70	-7	2,713	-0.26%
2020/01/06	17	67.66	9	67.90	66.50	8	2,594	0.31%
2020/01/03	10	66.28	13	66.42	67.70	-3	2,359	-0.13%
2020/01/02	16	67.98	10.2	67.96	67.70	5.8	2,208	0.26%
2019/12/31	24	65.81	24	66.30	67.50	0	2,030	0.00%
2019/12/30	5	63.88	19	64.67	65.30	-14	1,599	-0.88%
2019/12/27	3	59.33	1	59.10	59.40	2	1,265	0.16%
2019/12/26	2	58.00	7	58.34	58.30	-5	1,184	-0.42%
2019/12/25	2	57.00	1	57.10	57.00	1	1,094	0.09%
2019/12/24	1	56.60	1	56.80	56.60	0	1,093	0.00%
2019/12/23	2	56.20	3	56.33	56.40	-1	1,061	-0.09%
2019/12/20	2	55.90	4	56.30	56.10	-2	1,028	-0.19%
2019/12/19	0	0.00	1	54.40	54.10	-1	968	-0.10%
2019/12/17	1	53.50	0	0.00	53.40	1	986	0.10%
2019/12/13	0	0.00	0	52.60	52.50	0	988	0.00%
2019/12/11	0	0.00	1	53.80	53.70	-1	986	-0.10%
2019/12/10	0	0.00	2	53.70	53.30	-2	983	-0.20%
2019/12/09	0	0.00	1	53.20	52.90	-1	981	-0.10%
2019/12/06	5	53.00	0	0.00	52.70	5	1,000	0.50%
2019/12/05	0	0.00	2	52.60	52.60	-2	1,037	-0.19%
2019/11/28	0	0.00	4	53.13	53.30	-4	1,297	-0.31%
2019/11/27	1	53.00	0	0.00	53.00	1	1,318	0.08%
2019/11/21	1	51.30	2	51.70	52.50	-1	1,368	-0.07%
2019/11/18	0	0.00	2	51.80	52.10	-2	1,561	-0.13%
2019/11/15	3	51.47	1	51.50	51.50	2	1,565	0.13%
2019/11/14	3	51.13	1	51.30	51.10	2	1,572	0.13%
2019/11/13	1	53.10	1	52.50	52.50	0	1,544	0.00%
2019/11/12	8	52.13	0	0.00	52.20	8	1,543	0.52%
2019/11/11	3	52.77	2	52.40	52.00	1	1,535	0.07%
2019/11/08	3	54.83	0	0.00	54.50	3	1,517	0.20%
2019/11/06	1	55.80	0	0.00	55.80	1	1,513	0.07%
2019/11/01	0	0.00	2	57.10	57.30	-2	1,494	-0.13%
2019/10/30	1	56.10	0	0.00	56.30	1	1,495	0.07%
2019/10/29	2	57.20	4	56.88	56.10	-2	1,499	-0.13%
2019/10/28	0	0.00	4	56.63	57.30	-4	1,487	-0.27%
2019/10/25	0	0.00	1	55.80	55.80	-1	1,470	-0.07%
2019/10/23	2	55.60	0	0.00	55.10	2	1,487	0.13%
2019/10/22	0	0.00	1	54.00	54.70	-1	1,499	-0.07%
2019/10/18	2	54.50	0	0.00	54.10	2	1,562	0.13%
2019/10/17	2	54.25	0	0.00	54.90	2	1,559	0.13%
2019/10/15	0	0.00	1	53.80	53.70	-1	1,555	-0.06%
2019/10/09	4	52.88	0	0.00	52.80	4	1,659	0.24%
2019/10/07	0	0.00	5	54.50	54.00	-5	1,683	-0.30%
2019/10/03	0	0.00	4	54.90	54.80	-4	1,726	-0.23%
2019/10/01	0	0.00	1	55.30	55.70	-1	1,755	-0.06%
2019/09/27	3	55.50	0	0.00	55.10	3	1,787	0.17%
2019/09/26	0	0.00	1	57.00	56.70	-1	1,917	-0.05%
2019/09/25	0	0.00	1	57.30	57.70	-1	1,995	-0.05%
2019/09/24	0	0.00	1	58.50	57.80	-1	2,034	-0.05%
2019/09/23	3	58.00	0	0.00	58.10	3	2,019	0.15%
2019/09/20	3	58.17	1	56.80	58.20	2	2,026	0.10%
2019/09/19	1	57.10	0	0.00	56.80	1	2,020	0.05%
2019/09/16	0	0.00	1	57.40	56.90	-1	2,073	-0.05%
2019/09/12	1	57.40	2	57.40	57.40	-1	2,107	-0.05%
2019/09/11	3	56.90	1	57.00	57.00	2	2,129	0.09%
2019/09/10	5	57.04	0	0.00	57.00	5	2,140	0.23%
2019/09/09	3	57.83	2	58.30	57.50	1	2,130	0.05%
2019/09/06	21	60.13	17	59.45	59.60	4	2,118	0.19%
2019/09/05	6	59.45	6.2	59.14	59.80	-0.2	2,017	-0.01%
2019/09/04	2	58.00	0	0.00	57.70	2	1,990	0.10%
2019/09/03	2	58.00	4	58.70	58.00	-2	1,993	-0.10%
2019/08/30	3	57.03	1	56.90	57.20	2	1,998	0.10%
2019/08/29	2	56.10	0	0.00	55.80	2	2,030	0.10%
2019/08/27	1	56.90	0	0.00	56.90	1	2,052	0.05%
2019/08/26	2	56.15	0	0.00	56.00	2	2,074	0.10%
2019/08/23	4	57.93	1	57.80	58.40	3	2,051	0.15%
2019/08/22	1	57.80	1	58.80	58.10	0	2,022	0.00%
2019/08/21	0	0.00	6.1	57.14	58.40	-6.1	1,951	-0.31%
2019/08/15	1	54.20	0	0.00	54.30	1	1,883	0.05%
2019/08/13	0	0.00	2	54.55	54.50	-2	1,892	-0.11%
2019/08/12	0	0.00	1	54.00	54.30	-1	1,892	-0.05%
2019/08/07	3	52.20	0	0.00	51.70	3	1,907	0.16%
2019/08/06	1	52.50	0	0.00	53.20	1	1,905	0.05%
2019/08/05	2	52.70	0	0.00	52.20	2	1,902	0.11%
2019/08/02	2	55.05	6	55.33	54.80	-4	1,914	-0.21%
2019/08/01	6	56.50	0	0.00	56.70	6	1,918	0.31%
2019/07/31	1	56.00	0	0.00	56.30	1	1,923	0.05%
2019/07/30	1	55.50	0	0.00	55.80	1	1,925	0.05%
2019/07/29	0.3	57.10	0	0.00	57.10	0.3	1,920	0.02%
2019/07/26	1	57.90	0	0.00	57.90	1	1,915	0.05%
2019/07/23	1	57.90	2	57.80	58.20	-1	1,878	-0.05%
2019/07/22	1	56.40	0	0.00	56.20	1	1,842	0.05%
2019/07/19	2	55.20	0	0.00	55.30	2	1,829	0.11%
2019/07/18	1	56.00	0	0.00	55.20	1	1,832	0.05%
2019/07/17	0	0.00	3	56.30	56.10	-3	1,834	-0.16%
2019/07/16	3	57.00	1	57.30	56.80	2	1,890	0.11%
2019/07/15	5	59.86	1	59.80	59.80	4	1,844	0.22%
2019/07/12	3	59.30	0	0.00	59.10	3	1,791	0.17%
2019/07/10	0	0.00	1	58.40	58.60	-1	1,776	-0.06%
2019/07/09	2	57.75	1	57.80	57.50	1	1,762	0.06%
2019/07/08	2	59.65	0	0.00	59.50	2	1,740	0.11%
2019/07/05	4	59.45	3	59.60	59.20	1	1,736	0.06%
2019/07/04	1	59.40	1	59.30	59.40	0	1,722	0.00%
2019/07/03	4	59.90	5	59.40	60.00	-1	1,700	-0.06%
2019/07/02	2	56.65	3	57.43	58.70	-1	1,566	-0.06%
2019/06/25	3	54.17	1	55.30	54.00	2	1,467	0.14%
2019/06/21	0	0.00	1	55.10	55.80	-1	1,446	-0.07%
2019/06/20	2	56.15	0	0.00	55.40	2	1,438	0.14%
2019/06/19	0	0.00	5	56.20	55.80	-5	1,419	-0.35%
2019/06/18	0	0.00	16	54.86	55.70	-16	1,406	-1.14%
2019/06/17	8	55.03	0	0.00	54.80	8	1,402	0.57%
2019/06/14	3	55.33	0	0.00	55.50	3	1,414	0.21%
2019/06/13	1	55.00	0	0.00	55.00	1	1,418	0.07%
2019/06/12	1	55.20	0	0.00	55.40	1	1,408	0.07%
2019/06/10	2	54.10	2	54.10	54.00	0	1,341	0.00%
2019/06/06	7	54.51	1	54.60	54.30	6	1,347	0.45%
2019/06/05	7	55.94	0	0.00	56.20	7	1,348	0.52%
2019/06/04	0	0.00	1	52.10	53.80	-1	1,301	-0.08%
2019/06/03	1	51.60	0	0.00	51.50	1	1,288	0.08%
2019/05/31	1	53.90	1	53.00	53.40	0	1,291	0.00%
2019/05/30	0	0.00	3	52.67	52.60	-3	1,276	-0.24%
2019/05/29	1	51.90	0	0.00	52.00	1	1,276	0.08%
2019/05/28	0	0.00	1	50.50	51.40	-1	1,308	-0.08%
2019/05/27	1	50.00	0	0.00	50.10	1	1,350	0.07%
2019/05/24	2	51.30	0	0.00	50.80	2	1,376	0.15%
2019/05/23	2	50.55	2	50.45	50.70	0	1,463	0.00%
2019/05/22	4	52.38	3	52.90	51.80	1	1,685	0.06%
2019/05/21	0	0.00	1	53.00	53.40	-1	1,849	-0.05%
2019/05/20	2	52.45	2	52.10	51.70	0	1,857	0.00%
2019/05/17	1	53.40	1	54.20	53.10	0	1,855	0.00%
2019/05/16	3	55.10	1	55.00	54.20	2	1,905	0.10%
2019/05/15	3	56.90	1	57.10	56.80	2	1,934	0.10%
2019/05/14	0	0.00	5	56.20	57.80	-5	1,936	-0.26%
2019/05/13	2	59.50	3	59.93	58.70	-1	1,960	-0.05%
2019/05/10	2	60.25	4	60.78	60.40	-2	1,967	-0.10%
2019/05/09	3	59.70	6	60.20	58.80	-3	1,943	-0.15%
2019/05/08	0	0.00	1	61.40	60.90	-1	1,923	-0.05%
2019/05/07	0	0.00	1	63.30	62.80	-1	1,925	-0.05%
2019/05/06	6	62.68	1	62.90	62.90	5	1,922	0.26%
2019/05/03	3	64.93	0	0.00	65.10	3	1,910	0.16%
2019/05/02	1	64.60	0	0.00	64.60	1	1,903	0.05%
2019/04/30	1	64.00	2	65.15	65.40	-1	1,900	-0.05%
2019/04/29	2	64.70	3	64.87	64.70	-1	1,904	-0.05%
2019/04/26	3	66.77	20	66.20	66.20	-17	1,901	-0.89%
2019/04/25	3	67.47	0	0.00	67.60	3	1,908	0.16%
2019/04/23	1	68.60	0	0.00	68.60	1	1,927	0.05%
2019/04/22	22	70.11	3	70.23	70.00	19	1,925	0.99%
2019/04/19	0	0.00	1	68.30	68.10	-1	1,945	-0.05%
2019/04/18	2	67.45	0	0.00	67.60	2	1,986	0.10%
2019/04/16	1	67.60	3	68.33	69.10	-2	2,155	-0.09%
2019/04/15	0	0.00	7	67.66	67.50	-7	2,148	-0.33%
2019/04/11	2	67.75	0	0.00	67.70	2	2,191	0.09%
2019/04/09	0	0.00	4	69.18	69.60	-4	2,218	-0.18%
2019/04/08	1	69.60	1	69.10	68.70	0	2,297	0.00%
2019/04/03	1	68.70	1.3	70.14	68.70	-0.3	2,298	-0.01%
2019/04/02	0	0.00	1	68.00	68.70	-1	2,307	-0.04%
2019/04/01	2	67.90	7	68.20	67.50	-5	2,304	-0.22%
2019/03/29	0	0.00	1	67.90	68.20	-1	2,283	-0.04%
2019/03/28	5	67.70	0	0.00	67.60	5	2,286	0.22%
2019/03/27	1	69.40	0	0.00	69.40	1	2,271	0.04%
2019/03/26	0	70.60	0	0.00	70.50	0	2,262	0.00%
2019/03/25	1	70.30	0	0.00	70.40	1	2,324	0.04%
2019/03/22	2	72.15	2	72.25	72.10	0	2,356	0.00%
2019/03/18	3	73.67	2	74.60	74.40	1	2,378	0.04%
2019/03/15	0	0.00	2	73.70	72.70	-2	2,360	-0.08%
2019/03/14	0	0.00	1	73.30	73.10	-1	2,369	-0.04%
2019/03/12	2	73.75	0	0.00	72.20	2	2,510	0.08%
2019/03/11	0	0.00	1	72.90	72.90	-1	2,577	-0.04%
2019/03/08	0	0.00	2	69.60	71.40	-2	2,588	-0.08%
2019/03/07	2	71.25	0	0.00	70.90	2	2,638	0.08%
2019/03/06	0	0.00	1	72.00	72.30	-1	2,648	-0.04%
2019/03/04	1	73.40	1	73.40	73.50	0	2,684	0.00%
2019/02/27	4	72.70	2	72.60	72.90	2	2,685	0.07%
2019/02/26	4	75.10	2	76.75	74.70	2	2,667	0.07%
2019/02/25	4	75.33	3	76.17	75.90	1	2,679	0.04%
2019/02/22	1	75.40	1	75.50	75.10	0	2,665	0.00%
2019/02/21	9	76.11	5	76.66	74.70	4	2,633	0.15%
2019/02/20	2	75.40	18	73.99	76.50	-16	2,433	-0.66%
2019/02/18	3	69.03	1	69.00	69.00	2	2,262	0.09%
2019/02/15	4	70.32	3.1	69.06	69.00	0.9	2,256	0.04%
2019/02/14	1	69.20	11	68.85	68.70	-10	2,197	-0.46%
2019/02/12	1	68.40	1	68.10	68.00	0	2,141	0.00%
2019/02/11	0	0.00	3	66.50	66.60	-3	2,110	-0.14%
2019/01/30	0	0.00	1	66.00	65.80	-1	2,094	-0.05%
2019/01/29	0	0.00	1	65.80	65.70	-1	2,091	-0.05%
2019/01/25	0	0.00	1	66.10	66.10	-1	2,071	-0.05%
2019/01/22	1	65.20	4	65.33	65.10	-3	2,060	-0.15%
2019/01/21	1	66.90	1	67.70	66.70	0	2,048	0.00%
2019/01/18	4	66.85	3	66.87	66.60	1	2,044	0.05%
2019/01/17	4	68.28	29	68.15	67.40	-25	2,034	-1.23%
2019/01/16	11	69.40	20	69.88	69.40	-9	2,013	-0.45%
2019/01/15	28	69.90	7	69.77	69.50	21	1,999	1.05%
2019/01/14	2	68.40	1	68.90	68.30	1	1,972	0.05%
2019/01/11	12	70.50	7	70.39	68.80	5	1,960	0.26%
2019/01/10	2	69.25	10	68.69	69.60	-8	1,870	-0.43%
2019/01/09	40	69.17	29	69.88	68.60	11	1,826	0.60%
2019/01/08	0	0.00	2	66.05	66.00	-2	1,651	-0.12%
2019/01/07	1	65.30	2	65.40	65.50	-1	1,644	-0.06%
2019/01/03	4	65.90	4	66.75	65.10	0	1,643	0.00%
2019/01/02	4	67.08	5	66.88	66.20	-1	1,609	-0.06%
2018/12/28	1	65.70	0	0.00	65.70	1	1,576	0.06%
2018/12/27	25	67.37	7	66.66	66.00	18	1,569	1.15%
2018/12/26	1	65.20	3	65.67	65.80	-2	1,481	-0.13%
2018/12/25	2	64.45	1	64.10	64.30	1	1,457	0.07%
2018/12/24	3	63.83	4	64.85	65.20	-1	1,440	-0.07%
2018/12/22	1	62.00	0	0.00	62.10	1	1,425	0.07%
2018/12/21	2	62.55	1	63.00	63.00	1	1,426	0.07%
2018/12/20	1	64.60	2	62.80	62.80	-1	1,418	-0.07%
2018/12/19	0	0.00	1	64.70	64.60	-1	1,403	-0.07%
2018/12/18	6	66.15	3	67.10	65.60	3	1,390	0.22%
2018/12/17	1	66.00	2	66.00	67.20	-1	1,321	-0.08%
2018/12/14	1	64.00	1	64.00	64.30	0	1,279	0.00%
2018/12/13	2	65.40	2	64.40	64.50	0	1,270	0.00%
2018/12/12	11	65.64	3	65.60	64.80	8	1,253	0.64%
2018/12/11	3	61.40	4	61.58	61.90	-1	1,213	-0.08%
2018/12/07	2	63.30	1	62.20	62.10	1	1,201	0.08%
2018/12/06	3	63.27	7	64.97	61.60	-4	1,177	-0.34%
2018/12/05	5	68.26	3	67.03	66.90	2	1,121	0.18%
2018/12/04	2	69.95	2	68.95	67.90	0	1,048	0.00%
2018/12/03	1	63.90	0	0.00	64.70	1	984	0.10%
2018/11/30	2	63.45	1	64.10	62.70	1	961	0.10%
2018/11/29	1	65.50	0	0.00	63.80	1	901	0.11%
2018/11/28	0	0.00	1	64.50	64.80	-1	883	-0.11%
2018/11/27	3	64.50	2	64.80	64.60	1	868	0.12%
2018/11/22	6	64.90	1	63.30	62.30	5	807	0.62%
2018/11/21	1	59.30	6	61.23	61.30	-5	759	-0.66%
2018/11/20	11	60.75	4	60.70	60.50	7	739	0.95%
2018/11/19	2	59.55	16	57.39	59.60	-14	682	-2.05%
2018/11/15	15	54.13	1	53.00	52.90	14	650	2.15%
2018/11/12	2	56.00	0	0.00	56.20	2	669	0.30%
2018/11/07	0	0.00	1	56.10	56.10	-1	750	-0.13%
2018/11/06	0	0.00	0.3	54.70	54.70	-0.3	762	-0.04%
2018/11/02	0	0.00	11	56.14	55.50	-11	761	-1.44%
2018/10/26	2	50.35	1	50.30	50.00	1	759	0.13%
2018/10/25	0	0.00	2	51.80	51.80	-2	762	-0.26%
2018/10/22	1	57.20	0	0.00	57.20	1	775	0.13%
2018/10/17	1	57.90	0	0.00	57.60	1	814	0.12%
2018/10/16	4	57.80	1	57.70	58.00	3	829	0.36%
2018/10/15	1	55.20	0	0.00	56.80	1	829	0.12%
2018/10/12	2	53.10	0	0.00	54.40	2	829	0.24%
2018/10/11	1	53.50	0	0.00	53.30	1	829	0.12%
2018/10/09	6	60.73	1	61.20	59.20	5	815	0.61%
2018/10/05	5	62.20	1	64.60	63.00	4	812	0.49%
2018/10/04	0	0.00	1	67.20	66.50	-1	804	-0.12%
2018/10/03	0	0.00	0.3	68.30	68.10	-0.3	804	-0.04%
2018/09/20	1	66.60	2	67.40	66.60	-1	829	-0.12%
2018/09/19	0	0.00	1	68.10	67.70	-1	837	-0.12%
2018/09/17	2	69.00	0	0.00	68.90	2	838	0.24%
2018/09/14	1	68.40	0	0.00	69.90	1	830	0.12%
2018/09/13	0	0.00	1	66.20	67.00	-1	821	-0.12%
2018/09/11	0	0.00	2	64.90	65.20	-2	820	-0.24%
2018/09/10	0	0.00	1	65.60	63.80	-1	817	-0.12%
2018/09/07	0.2	65.60	1	66.80	65.20	-0.8	801	-0.11%
2018/09/06	2	70.15	0.5	70.30	69.90	1.5	776	0.19%
2018/09/04	2	72.20	0	0.00	72.00	2	778	0.26%
2018/09/03	2	72.90	1	71.90	71.80	1	785	0.13%
2018/08/28	6	72.35	0	0.00	72.30	6	808	0.74%
2018/08/27	0	0.00	1	72.30	73.00	-1	823	-0.12%
2018/08/23	3	73.27	2	72.90	72.70	1	823	0.12%
2018/08/20	2	72.55	2	73.25	71.30	0	819	0.00%
2018/08/17	0	0.00	1	76.10	75.00	-1	806	-0.12%
2018/08/16	3	76.03	0	0.00	76.00	3	791	0.38%
2018/08/15	10	80.97	2	80.10	80.10	8	755	1.06%
2018/08/14	0	0.00	1	87.30	89.00	-1	725	-0.14%
2018/08/13	3	87.83	0	0.00	86.70	3	745	0.40%
2018/08/10	0.1	92.10	0	0.00	91.60	0.1	732	0.02%
2018/08/06	0	0.00	1	95.20	94.40	-1	751	-0.13%
2018/08/01	1	94.20	0	0.00	94.00	1	772	0.13%
2018/07/31	1	92.60	0	0.00	93.50	1	770	0.13%
2018/07/26	1	94.50	0	0.00	94.90	1	784	0.13%
2018/07/25	1	96.00	0	0.00	95.70	1	791	0.13%
2018/07/24	1	95.70	0	0.00	96.00	1	795	0.13%
2018/07/23	1	107.50	0	0.00	107.00	1	805	0.12%
2018/07/18	0	0.00	1	106.50	106.50	-1	838	-0.12%
2018/07/13	1	103.00	0	0.00	102.50	1	856	0.12%
2018/07/10	1	100.50	0	0.00	101.00	1	927	0.11%
2018/06/29	2	102.75	0	0.00	103.50	2	1,081	0.18%
2018/06/26	0	0.00	1	104.00	104.50	-1	1,067	-0.09%
2018/06/15	1	109.00	3	109.50	110.00	-2	1,105	-0.18%
2018/06/14	0	0.00	55	109.85	109.50	-55	1,107	-4.97%
2018/06/13	2	110.75	0	0.00	110.00	2	1,109	0.18%
2018/06/08	0	0.00	5	112.00	111.50	-5	1,112	-0.45%
2018/06/07	15	113.00	0	0.00	113.00	15	1,109	1.35%
2018/06/06	15	114.33	2	113.50	114.00	13	1,103	1.18%
2018/06/05	0	0.00	1	109.50	109.00	-1	1,081	-0.09%
2018/06/04	12	109.92	3	110.17	109.50	9	1,076	0.84%
2018/05/30	1	107.00	1	105.00	105.50	0	1,051	0.00%
2018/05/29	1	106.50	2	108.50	106.00	-1	1,047	-0.10%
2018/05/28	20	106.50	1	106.00	106.00	19	1,041	1.82%
2018/05/24	0	0.00	0.2	106.00	106.00	-0.2	1,057	-0.02%
2018/05/22	2	105.50	1	106.50	106.00	1	1,069	0.09%
2018/05/21	0	0.00	2	105.25	105.00	-2	1,084	-0.18%
2018/05/17	1	102.50	0	0.00	102.50	1	1,094	0.09%
2018/05/16	0	0.00	1	102.00	102.00	-1	1,107	-0.09%
2018/05/15	0.3	100.50	3	103.00	100.50	-2.7	1,125	-0.24%
2018/05/14	3	101.00	1	102.00	103.00	2	1,171	0.17%
2018/05/11	1	100.50	0.3	102.50	100.00	0.7	1,176	0.06%
2018/05/09	0	0.00	3	100.93	102.50	-3	1,216	-0.25%
2018/05/08	6	99.57	2	99.80	99.70	4	1,210	0.33%
2018/05/07	4	99.30	0	0.00	99.90	4	1,214	0.33%
2018/05/04	7	99.10	4	99.75	99.30	3	1,214	0.25%
2018/05/02	1	100.50	0	0.00	100.50	1	1,218	0.08%
2018/04/27	3	100.57	4	99.08	100.00	-1	1,209	-0.08%
2018/04/26	5	107.10	6	104.25	102.50	-1	1,178	-0.08%
2018/04/25	3	109.33	0	0.00	110.50	3	1,144	0.26%
2018/04/24	2	110.00	0	0.00	109.00	2	1,150	0.17%
2018/04/20	3	113.83	1	114.00	114.00	2	1,170	0.17%
2018/04/19	2	115.25	15	114.83	114.50	-13	1,180	-1.10%
2018/04/18	18	117.06	0	0.00	116.50	18	1,164	1.55%
2018/04/17	0	0.00	1	121.00	119.50	-1	1,132	-0.09%
2018/04/16	1	120.00	0	0.00	119.50	1	1,131	0.09%
2018/04/13	1	125.00	0	0.00	123.50	1	1,134	0.09%
2018/04/12	0	0.00	1	122.00	124.00	-1	1,131	-0.09%
2018/04/11	5	116.80	18	119.75	120.00	-13	1,085	-1.20%
2018/04/10	1	110.00	0	0.00	109.50	1	1,081	0.09%
2018/04/09	2	110.00	2	110.00	111.50	0	1,101	0.00%
2018/04/02	0	0.00	1	112.00	111.50	-1	1,218	-0.08%
2018/03/31	0	0.00	0.3	112.00	111.50	-0.3	1,241	-0.02%
2018/03/28	1	114.00	0	0.00	113.50	1	1,292	0.08%
2018/03/27	2	114.00	2	114.50	113.50	0	1,299	0.00%
2018/03/26	1	113.00	1	113.00	112.50	0	1,323	0.00%
2018/03/23	2	114.25	0	0.00	113.00	2	1,379	0.14%
2018/03/22	6	114.75	0	0.00	113.50	6	1,390	0.43%
2018/03/16	2	118.75	0	0.00	118.00	2	1,500	0.13%
2018/03/15	2	120.00	0	0.00	120.50	2	1,526	0.13%
2018/03/14	1	123.00	0	0.00	122.00	1	1,592	0.06%
2018/03/13	1	123.00	0	0.00	123.50	1	1,648	0.06%
2018/02/23	2	122.25	0	0.00	121.50	2	2,797	0.07%
2018/02/22	0	0.00	1	122.00	122.50	-1	2,825	-0.04%
2018/02/21	17	122.41	11	122.00	122.00	6	2,858	0.21%
2018/02/09	0	0.00	1	117.00	117.00	-1	2,843	-0.04%
2018/02/08	1	114.00	8	116.50	114.00	-7	2,838	-0.25%
2018/02/07	1	117.00	1	117.50	117.50	0	2,828	0.00%
2018/02/06	2	113.00	1	119.00	113.50	1	2,810	0.04%
2018/02/05	4	124.88	1	125.50	125.00	3	2,761	0.11%
2018/02/02	2	131.25	1	133.50	129.00	1	2,751	0.04%
2018/02/01	0	0.00	3	130.83	131.50	-3	2,734	-0.11%
2018/01/29	1	129.00	0	0.00	128.50	1	2,719	0.04%
2018/01/25	2	130.75	0	0.00	129.00	2	2,723	0.07%
2018/01/24	1	130.50	0	0.00	131.00	1	2,783	0.04%
2018/01/23	0	0.00	30	130.60	129.50	-30	2,791	-1.07%
2018/01/22	30	130.50	0	0.00	130.00	30	2,814	1.07%
2018/01/19	0	0.00	30	131.00	130.50	-30	2,843	-1.06%
2018/01/18	30	132.33	0	0.00	132.50	30	2,903	1.03%
2018/01/17	6	132.33	175	131.89	131.00	-169	2,906	-5.81%	大賣/鉅額交易
2018/01/16	1	134.00	3	133.33	134.00	-2	2,913	-0.07%
2018/01/15	0	0.00	20	129.75	132.00	-20	2,942	-0.68%
2018/01/12	20	129.75	0	0.00	130.00	20	3,083	0.65%
2018/01/08	4	129.88	1	129.00	128.00	3	3,062	0.10%
2018/01/05	0	0.00	1	133.00	132.50	-1	3,044	-0.03%
2018/01/04	2	132.50	19	132.37	134.00	-17	3,046	-0.56%
2018/01/03	10	132.00	2	133.00	131.50	8	3,005	0.27%
2018/01/02	7	131.64	29	130.36	133.00	-22	2,998	-0.73%