聯鈞 (3450)-凱基-彰化券商分點個股進出

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
229.5
漲跌
▲7.5
漲幅
+3.38%
成交量
27,012張
產業
上市半導體類股▼1.21%
507人加入追蹤

立即追蹤
本地時間:14:30

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

聯鈞 (3450)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	64.4	223.46	99.4	227.15	229.50	-35.1	28,030	-0.13%
2024/11/20	163.4	228.51	129.3	226.08	222.00	34.1	27,817	0.12%	大買/大賣/
2024/11/19	87.3	227.39	65.5	229.43	230.00	21.9	27,389	0.08%
2024/11/18	85.2	221.13	85	224.18	222.50	0.2	27,380	0.00%
2024/11/15	119.1	232.31	101.2	226.99	230.00	17.9	27,346	0.07%	大買/大賣/
2024/11/14	10.4	243.63	21.1	241.57	239.50	-10.7	27,174	-0.04%
2024/11/13	84.3	247.08	69.3	244.30	244.00	15.1	27,179	0.06%
2024/11/12	68.7	244.78	58	248.19	252.50	10.7	27,149	0.04%
2024/11/11	24.2	255.36	21.1	255.31	252.00	3.1	27,212	0.01%
2024/11/08	26.3	260.03	24.1	257.90	251.50	2.2	27,097	0.01%
2024/11/07	9.1	254.03	4	254.38	251.50	5.1	27,082	0.02%
2024/11/06	36	250.81	34	251.62	254.00	2	27,096	0.01%
2024/11/05	26.1	246.90	58.4	247.83	250.00	-32.3	26,735	-0.12%
2024/11/04	25.4	232.59	35.4	231.93	234.00	-10.1	26,112	-0.04%
2024/11/01	75.4	209.59	102.2	216.19	221.50	-26.8	25,508	-0.11%	大賣/
2024/10/30	91.2	211.81	82.4	215.13	213.50	8.9	25,249	0.04%
2024/10/29	53.4	212.78	78.3	216.76	220.00	-24.9	25,088	-0.10%
2024/10/28	107.9	219.66	99.8	211.68	214.00	8	24,664	0.03%	大買/
2024/10/25	188.6	228.11	183.4	225.37	224.00	5.2	24,350	0.02%	大買/大賣/
2024/10/24	164.4	238.30	101.5	234.26	229.00	62.9	24,246	0.26%	大買/大賣/
2024/10/23	145.8	240.75	169.7	245.74	251.50	-23.9	23,771	-0.10%	大買/大賣/
2024/10/22	21.1	235.80	91.7	238.13	241.50	-70.6	23,455	-0.30%
2024/10/21	89.8	232.71	80.6	232.81	230.00	9.2	23,327	0.04%
2024/10/18	102.1	240.54	18	237.25	232.00	84.1	23,259	0.36%	大買/
2024/10/17	96.7	231.43	159	239.30	247.00	-62.3	22,954	-0.27%	大賣/
2024/10/16	153.4	230.79	87.6	229.17	229.50	65.8	22,578	0.29%	大買/
2024/10/15	23.9	243.37	24.5	242.29	234.00	-0.6	21,863	0.00%
2024/10/14	85.2	212.15	60.8	220.03	228.00	24.4	21,548	0.11%
2024/10/11	59.5	210.34	42.1	211.02	207.50	17.4	21,359	0.08%
2024/10/09	44.2	201.13	69.3	206.42	210.50	-25.1	21,590	-0.12%
2024/10/08	34	192.46	28	193.61	192.00	6	21,163	0.03%
2024/10/07	106.3	190.85	104.7	194.38	194.00	1.7	21,380	0.01%	大買/大賣/
2024/10/04	52.7	188.49	51.4	189.77	190.50	1.3	21,544	0.01%
2024/10/01	43.4	187.28	53.4	189.56	191.50	-10	22,024	-0.05%
2024/09/30	34.4	184.78	38	185.79	185.50	-3.6	22,877	-0.02%
2024/09/27	110	192.57	65	195.49	182.50	45	23,076	0.20%	大買/
2024/09/26	25.1	194.82	80	195.69	198.00	-55	23,017	-0.24%
2024/09/25	62	187.76	67	188.87	189.00	-5	23,353	-0.02%
2024/09/24	67	188.31	48	187.77	188.50	19	23,486	0.08%
2024/09/23	57.3	190.77	33	196.29	184.00	24.3	23,718	0.10%
2024/09/20	4	187.38	1	182.00	183.50	3	23,639	0.01%
2024/09/19	0	0.00	4	184.63	186.50	-4	24,080	-0.02%
2024/09/13	2	175.50	6	175.41	179.50	-4	26,088	-0.02%
2024/09/12	5	170.10	4	171.13	173.00	1	26,941	0.00%
2024/09/11	0	0.00	3	164.50	164.00	-3	27,682	-0.01%
2024/09/10	4	167.25	0	170.50	164.00	4	27,943	0.01%
2024/09/09	1	162.92	42	161.17	168.00	-41	28,208	-0.15%
2024/09/06	3	157.17	0	0.00	157.00	3	28,652	0.01%
2024/09/05	3	158.33	8	158.88	155.00	-5	29,069	-0.02%
2024/09/04	9	161.17	6	160.92	158.00	3	29,159	0.01%
2024/09/03	78	178.32	25	178.22	174.00	53	29,190	0.18%
2024/09/02	80	174.26	79.2	177.59	178.50	0.8	28,907	0.00%
2024/08/30	19.2	174.15	25	174.66	173.50	-5.8	28,237	-0.02%
2024/08/29	122	166.98	105	167.86	172.00	17	27,630	0.06%	大買/大賣/
2024/08/28	30	152.50	54	156.73	160.00	-24	26,405	-0.09%
2024/08/27	65	142.70	86	141.72	145.50	-21	25,724	-0.08%
2024/08/26	40	138.89	19	139.61	136.50	21	25,489	0.08%
2024/08/23	67	141.23	75	139.69	142.00	-8	25,623	-0.03%
2024/08/22	26	138.63	27	139.93	137.00	-1	26,165	0.00%
2024/08/21	37	138.51	42	139.45	139.50	-5	26,056	-0.02%
2024/08/20	41	139.24	46	139.36	138.50	-5	26,056	-0.02%
2024/08/19	19	138.89	18	138.22	137.00	1	25,883	0.00%
2024/08/16	41.1	135.72	43	136.01	137.00	-1.9	25,898	-0.01%
2024/08/15	49	132.41	53	132.69	134.00	-4	25,765	-0.02%
2024/08/14	30	132.80	19	133.47	132.50	11	25,809	0.04%
2024/08/13	46	131.33	54	131.71	132.50	-8	25,778	-0.03%
2024/08/12	31	127.21	39	128.29	127.00	-8	25,588	-0.03%
2024/08/09	53	125.16	24	125.69	122.50	29	25,377	0.11%
2024/08/08	10.5	113.67	27	118.43	122.00	-16.5	24,727	-0.07%
2024/08/07	19.4	110.94	18	109.31	111.00	1.4	24,326	0.01%
2024/08/06	15	106.20	22	105.14	104.50	-7	24,085	-0.03%
2024/08/05	3	107.50	13	107.46	107.00	-10	23,818	-0.04%
2024/08/02	14	124.39	8	123.81	118.50	6	23,831	0.03%
2024/08/01	34	132.13	34	133.12	131.00	0	23,659	0.00%
2024/07/31	23	128.91	29	129.76	126.50	-6	23,413	-0.03%
2024/07/30	28	127.75	26	127.06	128.50	2	23,254	0.01%
2024/07/29	23	125.83	23	127.37	125.00	0	23,016	0.00%
2024/07/26	25	124.40	26	122.00	125.00	-1	22,624	0.00%
2024/07/23	8	128.44	16	127.59	126.00	-8	22,504	-0.04%
2024/07/22	10	132.70	9	135.22	127.00	1	22,266	0.00%
2024/07/19	34	141.53	8	142.63	137.00	26	21,986	0.12%
2024/07/18	24	142.56	36	144.53	148.00	-12	21,614	-0.06%
2024/07/17	70	147.24	53.1	147.36	145.00	17	21,218	0.08%
2024/07/16	24	141.06	20.1	140.13	140.50	4	20,641	0.02%
2024/07/15	24.1	143.28	23	143.15	140.50	1.1	20,458	0.01%
2024/07/12	37.1	137.60	32	138.03	138.00	5.1	20,002	0.03%
2024/07/11	42.3	147.14	25.2	145.19	143.50	17.1	19,661	0.09%
2024/07/10	8.5	142.18	89	141.60	145.00	-80.5	19,094	-0.42%
2024/07/09	31	132.71	19.1	133.44	132.00	11.9	18,820	0.06%
2024/07/08	61.2	134.70	19	136.58	134.00	42.2	18,495	0.23%
2024/07/05	42	142.08	34	143.68	143.50	8	18,181	0.04%
2024/07/04	93	141.46	75.2	141.55	141.00	17.8	17,793	0.10%
2024/07/03	9	132.06	57.2	136.24	137.50	-48.2	16,664	-0.29%
2024/07/02	53.1	126.45	17	128.15	125.00	36.1	16,389	0.22%
2024/07/01	55	130.29	69.1	130.19	130.00	-14.1	16,270	-0.09%
2024/06/28	31	125.98	20.1	125.52	123.50	10.9	15,586	0.07%
2024/06/27	38	125.53	23	125.46	123.50	15	15,179	0.10%
2024/06/26	20	121.15	49.1	123.20	126.50	-29.1	14,553	-0.20%
2024/06/25	58	113.64	46	112.12	115.00	12	14,155	0.08%
2024/06/24	57.2	117.34	35.1	117.91	114.00	22.1	13,728	0.16%
2024/06/21	42	121.12	40.3	119.79	122.00	1.7	13,133	0.01%
2024/06/20	13	113.50	23.1	112.95	119.50	-10.1	12,304	-0.08%
2024/06/19	31	107.61	24.6	108.20	109.00	6.5	12,149	0.05%
2024/06/18	30	99.37	50.4	99.98	104.00	-20.4	11,429	-0.18%
2024/06/17	28	96.08	26	96.30	94.80	2	10,694	0.02%
2024/06/14	16	95.14	14.1	95.49	94.40	1.9	10,477	0.02%
2024/06/13	29.8	94.54	36.2	93.70	95.40	-6.5	10,210	-0.06%
2024/06/12	13	89.71	13	90.50	89.00	0	9,758	0.00%
2024/06/11	22	86.96	19	87.35	88.00	3	9,416	0.03%
2024/06/07	14	86.37	20	86.92	87.50	-6	9,436	-0.06%
2024/06/06	11	84.00	30	84.03	85.00	-19	9,358	-0.20%
2024/06/05	1.1	83.53	4	83.78	82.70	-3	9,333	-0.03%
2024/06/04	26	87.08	36	87.63	85.90	-10	9,511	-0.11%
2024/06/03	18.2	89.06	7	90.61	88.40	11.2	9,740	0.11%
2024/05/31	23.2	91.49	12	89.36	88.50	11.2	9,855	0.11%
2024/05/30	23	96.42	20.1	95.63	94.00	2.9	10,141	0.03%
2024/05/29	29	98.00	29	96.90	95.80	0	10,528	0.00%
2024/05/28	39	98.61	36	97.39	97.90	3	10,497	0.03%
2024/05/27	2	96.20	0.2	96.20	96.20	1.8	9,879	0.02%
2024/05/24	1	87.30	14.5	84.17	87.50	-13.5	10,514	-0.13%
2024/05/23	26	79.65	24	80.41	79.60	2	10,467	0.02%
2024/05/22	19	79.76	16	79.81	79.80	3	10,720	0.03%
2024/05/21	5	78.34	10	78.66	79.10	-5	10,620	-0.05%
2024/05/20	8.1	78.40	9.1	78.08	79.00	-1	10,824	-0.01%
2024/05/17	9.1	74.88	12	75.59	76.00	-3	10,818	-0.03%
2024/05/16	8.1	72.84	14.5	72.11	72.90	-6.4	10,897	-0.06%
2024/05/15	14.5	68.74	9	69.02	68.40	5.5	10,988	0.05%
2024/05/14	3	67.27	2	67.90	67.10	1	11,049	0.01%
2024/05/13	2	66.40	8	67.00	66.70	-6	11,046	-0.05%
2024/05/10	13	65.65	17	66.16	65.80	-4	11,057	-0.04%
2024/05/09	12	65.82	7	66.66	65.00	5	11,070	0.05%
2024/05/08	10	65.50	15	66.31	66.10	-5	11,087	-0.05%
2024/05/07	8	63.65	4	64.35	63.60	4	10,986	0.04%
2024/05/06	0	0.00	1	64.00	63.60	-1	11,006	-0.01%
2024/05/03	0	0.00	10	63.12	63.30	-10	11,014	-0.09%
2024/05/02	1	63.10	3	63.47	63.20	-2	11,041	-0.02%
2024/04/30	9	63.31	5	64.14	63.30	4	11,229	0.04%
2024/04/29	8	63.59	6	63.67	63.30	2	11,220	0.02%
2024/04/26	12	62.03	7	62.60	61.90	5	11,207	0.04%
2024/04/25	7	60.64	8	61.49	60.90	-1	11,137	-0.01%
2024/04/24	7	60.83	3	60.93	60.80	4	11,101	0.04%
2024/04/23	4	59.28	2	59.20	59.50	2	11,168	0.02%
2024/04/22	7	60.19	1	58.50	58.30	6	11,191	0.05%
2024/04/19	8	61.34	7	60.46	60.90	1	11,164	0.01%
2024/04/18	3	65.00	5	65.52	64.50	-2	11,086	-0.02%
2024/04/17	4	65.48	4	65.90	65.20	0	11,115	0.00%
2024/04/16	4	64.83	5	65.70	64.70	-1	11,069	-0.01%
2024/04/15	11	70.28	1	69.70	69.70	10	10,939	0.09%
2024/04/12	3	72.67	8	73.78	73.80	-5	10,853	-0.05%
2024/04/11	15	74.22	5	72.50	72.50	10	10,792	0.09%
2024/04/10	25	76.88	36	76.86	77.40	-11	10,638	-0.10%
2024/04/09	14	71.64	18	72.49	72.80	-4	10,336	-0.04%
2024/04/08	18	72.79	12	72.98	70.80	6	10,239	0.06%
2024/04/03	16	76.84	27	77.22	76.10	-11	10,178	-0.11%
2024/04/02	9	74.87	0	0.00	74.80	9	10,185	0.09%
2024/04/01	9	75.52	9	76.64	74.90	0	10,264	0.00%
2024/03/29	6	74.33	0	0.00	74.00	6	10,182	0.06%
2024/03/28	13	75.19	22	74.88	75.10	-9	10,144	-0.09%
2024/03/27	5	72.96	1	74.20	72.50	4	10,030	0.04%
2024/03/26	3	73.13	5	73.02	73.50	-2	9,993	-0.02%
2024/03/25	12	75.95	7	76.19	75.00	5	9,926	0.05%
2024/03/22	12	74.53	105	75.38	76.00	-93	9,842	-0.94%	大賣/
2024/03/21	4	71.48	8	72.00	74.00	-4	9,574	-0.04%
2024/03/20	3	70.47	15	69.33	69.00	-12	9,479	-0.13%
2024/03/19	9	71.96	5	70.50	70.50	4	9,519	0.04%
2024/03/18	1	70.70	3	70.17	71.00	-2	9,538	-0.02%
2024/03/15	4	69.75	2	70.40	68.80	2	9,632	0.02%
2024/03/14	3	70.17	3	71.23	69.30	0	9,868	0.00%
2024/03/13	2	72.75	1	72.41	70.50	1	10,005	0.01%
2024/03/12	18	72.99	15	73.29	72.40	3	10,137	0.03%
2024/03/11	7	71.33	18	71.96	72.20	-11	10,331	-0.11%
2024/03/08	30	72.45	16.1	70.54	70.50	14	10,340	0.14%
2024/03/07	25	77.60	25	78.42	75.60	0	10,198	0.00%
2024/03/06	26	79.01	14.3	79.50	78.50	11.7	10,133	0.12%
2024/03/05	32	77.34	33	78.32	79.80	-1	9,915	-0.01%
2024/03/04	49	77.97	63	77.98	76.60	-14	9,422	-0.15%
2024/03/01	14	70.22	34	71.09	72.20	-20	8,820	-0.23%
2024/02/29	18.1	68.85	3	68.80	67.50	15.1	8,509	0.18%
2024/02/27	84	72.68	64	71.78	69.70	20	8,419	0.24%
2024/02/26	5	75.32	23.3	75.50	77.40	-18.3	7,854	-0.23%
2024/02/23	26	70.98	28.6	72.01	70.40	-2.6	7,685	-0.03%
2024/02/22	20	68.69	4	68.15	68.10	16	7,255	0.22%
2024/02/21	75	69.64	44	70.55	68.90	31	7,150	0.43%
2024/02/20	82	68.44	19	70.12	68.00	63	6,927	0.91%
2024/02/19	50.1	70.70	12	71.47	69.20	38.1	6,757	0.56%
2024/02/16	7	69.63	70	69.99	70.70	-63	6,530	-0.96%
2024/02/15	2	64.25	3	64.40	64.30	-1	6,419	-0.02%
2024/02/05	0	0.00	1	61.30	61.10	-1	6,341	-0.02%
2024/02/02	1	61.50	0	0.00	61.40	1	6,356	0.02%
2024/02/01	0	0.00	1	62.50	61.80	-1	6,373	-0.02%
2024/01/31	0	0.00	2	62.99	62.30	-2	6,373	-0.03%
2024/01/29	1	59.00	6	61.12	61.70	-5	6,447	-0.08%
2024/01/26	3	59.53	1	60.20	59.50	2	6,484	0.03%
2024/01/25	1	61.00	0	0.00	60.70	1	6,624	0.02%
2024/01/24	6	62.68	28	63.24	62.10	-22	6,756	-0.33%
2024/01/22	5	60.50	25	60.33	60.50	-20	6,744	-0.30%
2024/01/19	2	58.45	4	58.70	58.80	-2	6,767	-0.03%
2024/01/18	1	58.50	1	58.80	59.00	0	6,884	0.00%
2024/01/17	20	62.00	0	0.00	59.60	20	7,175	0.28%
2024/01/16	3	60.23	1	60.70	59.90	2	7,159	0.03%
2024/01/15	0	0.00	2	60.50	60.20	-2	7,196	-0.03%
2024/01/12	2	59.10	40	59.41	58.60	-38	7,268	-0.52%
2024/01/11	8	57.28	16	58.38	59.10	-8	7,333	-0.11%
2024/01/09	4	56.50	0	0.00	56.40	4	7,524	0.05%
2024/01/08	29	57.26	1	57.20	56.20	28	7,644	0.37%
2024/01/05	0	0.00	1	58.00	56.80	-1	8,143	-0.01%
2024/01/04	6	57.53	0	0.00	57.70	6	8,281	0.07%
2024/01/03	34	59.01	0	0.00	58.50	34	8,480	0.40%
2023/12/29	4	62.68	2	63.30	62.30	2	8,751	0.02%
2023/12/28	9	63.19	15	63.69	63.50	-6	8,795	-0.07%
2023/12/27	2	61.80	4.1	61.39	62.00	-2.1	8,934	-0.02%
2023/12/26	2	58.65	1	59.00	58.40	1	9,310	0.01%
2023/12/22	1	58.50	1	58.00	58.50	0	9,790	0.00%
2023/12/21	1	58.30	0	0.00	58.00	1	10,069	0.01%
2023/12/20	20	56.80	74	57.81	58.30	-54	10,614	-0.51%
2023/12/19	22	56.30	1	57.10	57.00	21	11,428	0.18%
2023/12/18	0	0.00	1	57.80	57.30	-1	12,104	-0.01%
2023/12/15	7	58.71	0	0.00	58.00	7	12,257	0.06%
2023/12/14	1	60.00	1	61.30	60.20	0	12,624	0.00%
2023/12/13	17	60.75	10	61.40	60.60	7	12,772	0.05%
2023/12/12	31	61.26	20	62.72	60.30	11	13,159	0.08%
2023/12/11	41	62.70	2	62.70	62.50	39	13,275	0.29%
2023/12/08	24	62.28	29.1	63.42	64.00	-5.1	13,058	-0.04%
2023/12/07	35	64.42	32	65.03	64.60	3	12,832	0.02%
2023/12/06	1	62.20	40	64.61	66.00	-39	12,568	-0.31%
2023/12/05	16.1	59.71	16.3	60.38	61.50	-0.2	12,275	0.00%
2023/12/04	15	62.25	10	62.10	62.00	5	12,155	0.04%
2023/12/01	28	60.21	55	61.11	62.70	-27	12,041	-0.22%
2023/11/30	21	58.48	23	59.06	59.80	-2	11,663	-0.02%
2023/11/29	15	58.61	18	59.12	58.80	-3	11,604	-0.03%
2023/11/28	3	58.10	1	58.20	58.40	2	11,558	0.02%
2023/11/27	5	57.50	0	0.00	56.70	5	11,523	0.04%
2023/11/24	25	58.26	7	59.61	58.20	18	11,472	0.16%
2023/11/22	0	0.00	4	57.55	58.10	-4	11,204	-0.04%
2023/11/21	0	56.80	30	57.53	56.80	-30	11,134	-0.27%
2023/11/20	2	56.00	4	56.88	55.70	-2	11,020	-0.02%
2023/11/17	13.1	55.50	10	55.86	55.70	3.1	10,936	0.03%
2023/11/16	26	54.98	16	55.40	55.20	10	10,783	0.09%
2023/11/15	46.2	57.48	16	57.11	56.10	30.2	10,640	0.28%
2023/11/14	16	59.42	69	58.62	59.50	-53	10,457	-0.51%
2023/11/13	22	57.37	5	57.72	57.30	17	10,237	0.17%
2023/11/10	3	56.67	0	0.00	55.60	3	10,152	0.03%
2023/11/09	4	57.38	1	57.30	57.90	3	10,116	0.03%
2023/11/08	28	59.10	2	59.30	58.60	26	10,046	0.26%
2023/11/07	23	60.81	2	60.10	59.90	21	9,988	0.21%
2023/11/06	2	62.15	1	62.30	61.40	1	9,933	0.01%
2023/11/03	0	0.00	3	61.17	60.70	-3	9,810	-0.03%
2023/11/02	7	61.73	13	61.28	61.00	-6	9,729	-0.06%
2023/11/01	6	60.15	3	60.23	60.30	3	9,566	0.03%
2023/10/31	3	58.13	2	60.90	57.80	1	9,387	0.01%
2023/10/30	1	58.50	0	0.00	59.40	1	9,241	0.01%
2023/10/27	10	59.90	22	58.70	58.90	-12	9,217	-0.13%
2023/10/26	20	61.15	0	0.00	59.80	20	9,206	0.22%
2023/10/25	70	59.28	100	60.92	61.10	-30	9,108	-0.33%
2023/10/24	7	57.50	6	58.10	58.50	1	8,831	0.01%
2023/10/23	0	0.00	4	56.78	56.20	-4	8,968	-0.04%
2023/10/20	8	56.30	3	55.90	55.50	5	9,035	0.06%
2023/10/19	16	56.61	1	58.10	56.20	15	9,020	0.17%
2023/10/18	87.1	57.09	89	57.96	57.00	-1.9	8,972	-0.02%
2023/10/17	3	59.03	6	59.27	58.80	-3	8,868	-0.03%
2023/10/16	7	59.94	5	59.82	59.60	2	8,759	0.02%
2023/10/13	86	62.75	92.3	62.69	61.00	-6.3	8,642	-0.07%
2023/10/12	45	62.38	34	62.18	61.60	11	8,163	0.13%
2023/10/11	26	60.77	25	60.95	61.70	1	7,989	0.01%
2023/10/06	34	63.32	22	63.89	62.80	12	7,750	0.15%
2023/10/05	46	62.86	48	63.08	63.20	-2	7,560	-0.03%
2023/10/04	13.2	62.38	16	62.73	62.70	-2.9	7,371	-0.04%
2023/10/03	71.2	62.99	28.1	63.44	64.00	43.1	7,259	0.59%
2023/10/02	20	62.14	33	62.19	62.20	-13	6,918	-0.19%
2023/09/28	7.1	59.35	17	59.01	59.00	-10	6,430	-0.15%
2023/09/27	31.1	57.67	36	58.16	59.00	-4.9	6,197	-0.08%
2023/09/26	21	58.74	18.3	59.24	58.20	2.7	5,998	0.05%
2023/09/25	82.1	59.14	81	59.54	59.40	1.1	5,694	0.02%
2023/09/22	137	57.21	126	56.86	58.50	11	5,150	0.21%	大買/大賣/
2023/09/21	15	55.03	25.5	55.64	57.30	-10.5	4,289	-0.24%
2023/09/20	40	53.67	41	51.58	52.10	-1	3,592	-0.03%
2023/09/19	39	53.89	35	53.64	53.50	4	3,384	0.12%
2023/09/18	7	54.57	19	54.35	53.80	-12	2,929	-0.41%
2023/09/15	16	53.53	13	53.32	54.00	3	2,688	0.11%
2023/09/14	18	48.82	12	50.90	51.20	6	2,219	0.27%
2023/09/13	0	0.00	5	46.21	46.80	-5	1,956	-0.26%
2023/09/12	1	43.90	0	0.00	43.65	1	1,875	0.05%
2023/09/11	1	45.80	4	46.28	44.85	-3	1,860	-0.16%
2023/09/08	0	0.00	1.1	44.50	44.45	-1.1	1,815	-0.06%
2023/09/07	0	0.00	2	44.50	44.45	-2	1,806	-0.11%
2023/09/06	5	44.54	3	44.25	45.30	2	1,790	0.11%
2023/09/01	0	0.00	1	42.55	42.70	-1	1,719	-0.06%
2023/08/31	1	41.65	0	0.00	41.65	1	1,709	0.06%
2023/08/17	0	0.00	2	43.18	43.15	-2	1,686	-0.12%
2023/08/16	0	0.00	5	41.87	42.50	-5	1,668	-0.30%
2023/08/15	2	42.50	1	42.50	42.50	1	1,650	0.06%
2023/08/14	1	40.50	1	40.30	40.60	0	1,617	0.00%
2023/08/11	1	41.50	0	0.00	41.35	1	1,607	0.06%
2023/08/07	0	0.00	0	43.85	45.30	0	1,562	0.00%
2023/08/04	0	0.00	1	44.35	44.00	-1	1,540	-0.06%
2023/08/02	8	45.29	0	0.00	44.60	8	1,530	0.52%
2023/07/31	1	48.65	0	0.00	47.70	1	1,456	0.07%
2023/07/28	0	0.00	10	46.90	47.95	-10	1,378	-0.73%
2023/07/27	1	48.25	1	48.25	48.00	0	1,329	0.00%
2023/07/26	6	51.54	5	49.96	48.00	1	1,269	0.08%
2023/07/25	16	51.97	12	51.87	52.80	4	1,031	0.39%
2023/07/24	3	46.62	5	48.04	48.00	-2	879	-0.23%
2023/07/21	3	44.23	0	0.00	44.65	3	775	0.39%
2023/07/20	0	0.00	5	43.26	44.90	-5	701	-0.71%
2023/07/19	2	42.30	0	0.00	40.85	2	641	0.31%
2023/07/18	5	42.48	3	42.87	42.00	2	630	0.32%
2023/07/17	3	43.97	2	43.83	44.00	1	607	0.16%
2023/07/14	1	41.15	5	41.16	41.20	-4	561	-0.71%
2023/07/13	0	0.00	4	41.85	40.80	-4	557	-0.72%
2023/07/12	2	41.00	1	40.50	40.45	1	546	0.18%
2023/07/11	1	41.60	0	0.00	41.20	1	536	0.19%
2023/07/10	1	42.65	0	0.00	42.20	1	518	0.19%
2023/07/07	2	41.65	0	0.00	40.90	2	461	0.43%
2023/07/06	1	40.85	0	0.00	40.85	1	424	0.24%
2023/07/05	0	0.00	5	41.68	41.40	-5	410	-1.22%
2023/07/04	6	41.76	2	41.25	41.95	4	389	1.03%
2023/06/30	5	39.40	1	39.60	39.40	4	311	1.28%
2023/06/28	0	0.00	2	38.53	38.15	-2	275	-0.73%
2023/06/26	1	37.00	0	0.00	36.85	1	251	0.40%
2023/06/20	1	37.50	0	0.00	37.45	1	249	0.40%
2023/06/16	1	38.30	0	0.00	38.25	1	247	0.40%
2023/06/09	1	38.30	0	0.00	38.25	1	246	0.41%
2023/06/08	0	0.00	1	38.35	38.35	-1	246	-0.41%
2023/05/31	0	0.00	3	38.87	38.80	-3	231	-1.29%
2023/05/25	0	0.00	1	36.75	36.60	-1	210	-0.48%
2023/05/19	1	36.60	0	0.00	36.60	1	212	0.47%
2023/05/15	1	35.25	0	0.00	35.25	1	218	0.46%
2023/05/12	1	35.30	0	0.00	35.40	1	221	0.45%
2023/05/09	1	36.35	0	0.00	36.30	1	228	0.44%
2023/04/28	2	36.80	0	0.00	36.90	2	273	0.73%
2023/04/27	1	36.80	0	0.00	36.60	1	272	0.37%
2023/04/13	0	0.00	0.9	40.15	39.90	-0.9	238	-0.38%
2023/04/06	1	39.65	0	0.00	39.85	1	229	0.44%
2023/03/24	0	41.15	0	0.00	41.20	0	223	0.00%
2023/03/17	1	40.00	0	0.00	39.70	1	223	0.45%
2023/03/16	1	39.55	0	0.00	39.30	1	223	0.45%
2023/03/10	0	41.85	0	0.00	41.20	0	224	0.00%
2023/03/09	0	0.00	1	42.90	42.20	-1	224	-0.45%
2023/03/08	1	42.30	0	0.00	42.35	1	224	0.45%
2023/02/23	0	0.00	6	41.10	41.20	-6	223	-2.69%
2023/02/21	2	41.58	0	0.00	41.50	2	225	0.89%
2023/02/20	1	41.60	0	0.00	41.65	1	235	0.42%
2023/02/17	1	41.30	0	0.00	41.25	1	238	0.42%
2023/02/15	1	41.05	0	0.00	41.50	1	246	0.41%
2023/02/14	1	41.45	0	0.00	41.45	1	242	0.41%
2023/02/08	0	41.45	0	0.00	41.35	0	236	0.00%
2023/02/01	1	40.30	0	0.00	40.30	1	202	0.49%
2023/01/31	0	0.00	1	40.05	39.90	-1	197	-0.51%
2023/01/09	1	37.10	0	0.00	37.40	1	203	0.49%
2022/12/29	0	37.60	0	0.00	36.70	0	221	0.00%
2022/12/19	0	38.38	0	0.00	38.10	0	236	0.00%
2022/12/13	0	39.95	0	0.00	38.80	0	233	0.00%
2022/12/06	0	0.00	1	39.90	39.45	-1	232	-0.43%
2022/12/05	1	40.75	0	0.00	40.55	1	230	0.43%
2022/11/10	0	0.00	1	36.60	36.75	-1	264	-0.38%
2022/11/07	1	35.90	0	0.00	36.45	1	288	0.35%
2022/11/03	0	0.00	5	35.67	35.95	-5	300	-1.67%
2022/11/01	0	0.00	1	35.40	35.40	-1	361	-0.28%
2022/10/25	1	35.00	0	0.00	34.70	1	373	0.27%
2022/10/11	1	38.90	0	0.00	38.55	1	359	0.28%
2022/10/07	0	0.00	1	40.50	40.95	-1	362	-0.28%
2022/09/29	0	0.00	1	40.45	40.10	-1	369	-0.27%
2022/09/26	1	41.45	0	0.00	40.95	1	365	0.27%
2022/08/29	1	45.70	0	0.00	45.40	1	404	0.25%
2022/08/26	0	0.00	1	47.55	47.05	-1	401	-0.25%
2022/08/25	1	48.30	1	48.20	47.80	0	392	0.00%
2022/08/22	1	47.10	0	0.00	47.00	1	372	0.27%
2022/08/11	0	0.00	5	45.75	45.50	-5	318	-1.57%
2022/08/09	1	46.10	0	0.00	46.25	1	303	0.33%
2022/08/08	5	47.06	1	44.50	46.25	4	286	1.40%
2022/08/05	1	43.60	0	0.00	43.75	1	243	0.41%
2022/07/21	0	0.00	10.3	41.18	41.70	-10.3	234	-4.41%
2022/07/19	0	0.00	1	40.10	40.45	-1	228	-0.44%
2022/07/15	10	41.74	0	0.00	41.55	10	226	4.41%
2022/07/14	1	40.15	0	0.00	40.00	1	219	0.46%
2022/07/06	0	0.00	2	39.75	39.50	-2	232	-0.86%
2022/07/04	0	0.00	5	39.52	39.90	-5	242	-2.06%
2022/06/17	0	0.00	5	42.97	43.80	-5	241	-2.07%
2022/06/16	0	0.00	2	45.00	44.55	-2	240	-0.83%
2022/06/14	1	45.10	0	0.00	45.70	1	241	0.41%
2022/06/13	4	46.00	0	0.00	45.40	4	239	1.67%
2022/06/08	3	46.85	3	47.30	46.90	0	234	0.00%
2022/05/31	0	0.00	1	44.65	45.20	-1	222	-0.45%
2022/05/25	0	0.00	1	43.00	42.95	-1	227	-0.44%
2022/05/16	0	0.00	1	42.45	41.70	-1	244	-0.41%
2022/05/13	1	41.50	0	0.00	41.85	1	244	0.41%
2022/05/06	0	0.00	3	44.25	44.30	-3	245	-1.22%
2022/04/22	2	45.70	2	45.90	46.20	0	255	0.00%
2022/04/21	0	46.42	0	0.00	46.05	0	257	0.00%
2022/04/20	2	45.55	0	0.00	45.40	2	259	0.77%
2022/04/18	4	44.55	3	44.52	45.90	1	265	0.38%
2022/03/24	0	0.00	1	49.60	49.65	-1	253	-0.39%
2022/03/14	1	49.05	0	0.00	48.95	1	262	0.38%
2022/03/11	0	0.00	3	49.20	49.15	-3	264	-1.13%
2022/03/08	1	49.20	0	0.00	48.20	1	270	0.37%
2022/03/07	5	49.80	0	0.00	49.65	5	261	1.91%
2022/03/03	0	0.00	1	51.50	51.40	-1	262	-0.38%
2022/02/23	1	51.90	0	0.00	52.10	1	283	0.35%
2022/02/22	10	52.00	1	52.10	52.20	9	298	3.02%
2022/02/17	1	53.20	2	53.20	52.70	-1	315	-0.32%
2022/01/25	0	0.00	8	53.00	53.10	-8	428	-1.87%
2022/01/20	0	0.00	4	53.60	53.40	-4	443	-0.90%
2022/01/18	0	0.00	2	53.60	53.30	-2	448	-0.45%
2022/01/12	0	0.00	1	53.30	53.30	-1	461	-0.22%
2022/01/10	4	54.50	0	0.00	54.40	4	458	0.87%
2022/01/07	4	55.20	0	0.00	54.90	4	460	0.87%
2022/01/06	1	55.20	0	0.00	55.10	1	454	0.22%
2021/12/08	1	56.30	0	0.00	56.40	1	458	0.22%
2021/12/07	0	0.00	1	56.90	56.70	-1	456	-0.22%
2021/11/29	2	56.20	2	57.20	56.70	0	460	0.00%
2021/11/25	0	0.00	11	59.80	58.60	-11	462	-2.38%
2021/11/24	11	58.50	0	0.00	59.20	11	457	2.40%
2021/11/23	2	58.25	0	0.00	57.80	2	452	0.44%
2021/11/22	2	57.85	0	0.00	57.80	2	449	0.44%
2021/11/15	0	0.00	2	58.50	58.90	-2	426	-0.47%
2021/11/10	0	0.00	5	56.78	57.50	-5	443	-1.13%
2021/11/08	0	0.00	1	58.70	58.10	-1	432	-0.23%
2021/11/05	8	60.39	0	0.00	60.00	8	423	1.89%
2021/10/20	0	0.00	8	53.60	53.90	-8	461	-1.73%
2021/10/19	0	0.00	1	54.20	54.30	-1	484	-0.21%
2021/10/15	0	0.00	4	53.30	53.60	-4	575	-0.69%
2021/10/14	4	52.40	0	0.00	52.70	4	583	0.69%
2021/09/14	0	0.00	10	53.83	53.40	-10	731	-1.37%
2021/09/13	0	0.00	3	54.20	53.60	-3	737	-0.41%
2021/09/07	0	0.00	4	55.10	53.90	-4	751	-0.53%
2021/09/06	0	0.00	3	55.77	55.10	-3	751	-0.40%
2021/09/03	0	0.00	13	55.92	55.70	-13	751	-1.73%
2021/09/01	0	0.00	6	55.90	56.60	-6	751	-0.80%
2021/08/31	0	0.00	4	55.30	55.40	-4	745	-0.54%
2021/08/27	0	0.00	2	54.10	54.00	-2	743	-0.27%
2021/08/25	1	54.30	0	0.00	55.00	1	746	0.13%
2021/08/18	1	51.60	0	0.00	53.30	1	749	0.13%
2021/08/16	0	0.00	4	53.60	53.60	-4	751	-0.53%
2021/08/13	4	56.90	1	56.00	55.80	3	739	0.41%
2021/08/11	0	0.00	1	57.30	56.90	-1	749	-0.13%
2021/08/06	0	0.00	4	60.40	60.40	-4	788	-0.51%
2021/08/04	1	61.90	1	61.90	61.80	0	841	0.00%
2021/07/27	13	64.11	3	62.10	61.80	10	853	1.17%
2021/07/26	0	0.00	2	60.70	61.40	-2	832	-0.24%
2021/07/23	2	60.85	0	0.00	60.60	2	839	0.24%
2021/07/22	5	62.06	4	63.43	61.70	1	824	0.12%
2021/07/21	0	0.00	8.1	59.66	60.40	-8.1	763	-1.06%
2021/07/20	0	0.00	1	58.70	58.30	-1	758	-0.13%
2021/07/16	2	59.85	13	59.60	60.00	-11	777	-1.41%
2021/07/15	3	59.53	0	0.00	59.60	3	779	0.38%
2021/07/14	13	60.37	1	60.20	60.20	12	787	1.52%
2021/07/13	0	0.00	2	59.80	58.90	-2	771	-0.26%
2021/07/12	0	0.00	5	56.24	57.00	-5	733	-0.68%
2021/07/09	0	0.00	15	56.03	56.00	-15	740	-2.02%
2021/07/08	0	0.00	2	56.70	56.50	-2	760	-0.26%
2021/07/07	2	56.30	0	0.00	56.30	2	778	0.26%
2021/07/02	0	0.00	4	56.80	56.30	-4	921	-0.43%
2021/07/01	4	56.20	0	0.00	56.20	4	924	0.43%
2021/06/25	0	0.00	2	58.00	57.10	-2	956	-0.21%
2021/06/24	0	0.00	2	57.40	57.40	-2	967	-0.21%
2021/06/22	4	57.00	0	0.00	55.90	4	970	0.41%
2021/06/08	0	0.00	4	57.90	57.20	-4	1,005	-0.40%
2021/06/07	1	57.50	1	57.90	57.90	0	1,011	0.00%
2021/06/04	4	57.50	0	0.00	57.50	4	1,025	0.39%
2021/06/01	0	0.00	2	58.65	58.50	-2	1,046	-0.19%
2021/05/28	1	57.40	2	57.50	57.00	-1	1,047	-0.10%
2021/05/21	0	0.00	2	54.00	54.10	-2	1,060	-0.19%
2021/05/19	1	54.50	0	0.00	54.60	1	1,080	0.09%
2021/05/17	2	48.68	0	0.00	48.05	2	1,072	0.19%
2021/05/14	3	53.17	0	0.00	52.60	3	1,047	0.29%
2021/05/13	2	49.83	1	52.30	52.40	1	1,042	0.10%
2021/05/11	1	57.70	0	0.00	55.80	1	991	0.10%
2021/05/06	0	0.00	1	60.40	60.70	-1	996	-0.10%
2021/05/05	0	0.00	1	60.70	60.80	-1	1,004	-0.10%
2021/05/04	1	59.60	0	0.00	60.60	1	1,008	0.10%
2021/05/03	1	62.20	0	0.00	61.20	1	999	0.10%
2021/04/29	0	0.00	4	64.00	63.70	-4	988	-0.40%
2021/04/28	0	0.00	1	65.00	64.90	-1	992	-0.10%
2021/04/26	0	0.00	2	65.10	64.80	-2	1,050	-0.19%
2021/04/22	1	66.60	0	0.00	65.10	1	1,117	0.09%
2021/04/20	1	67.60	1	68.80	68.50	0	1,188	0.00%
2021/04/16	1	67.70	0	0.00	66.90	1	1,186	0.08%
2021/04/15	0	0.00	6.5	66.79	67.00	-6.5	1,199	-0.54%
2021/04/13	1	67.30	0	0.00	66.00	1	1,220	0.08%
2021/04/12	7	68.04	5	67.40	67.50	2	1,221	0.16%
2021/04/09	6	68.20	3	68.17	68.00	3	1,203	0.25%
2021/04/08	0	0.00	0.1	66.54	66.70	-0.1	1,115	-0.01%
2021/03/31	1	65.40	0	0.00	66.00	1	1,187	0.08%
2021/03/29	0	0.00	3	65.40	65.80	-3	1,178	-0.25%
2021/03/26	0	0.00	2	64.20	64.20	-2	1,183	-0.17%
2021/03/24	2	63.80	0	0.00	63.80	2	1,223	0.16%
2021/03/19	1	64.80	0	0.00	64.60	1	1,361	0.07%
2021/03/18	2.1	65.70	0	0.00	65.90	2.1	1,367	0.15%
2021/03/17	1.1	65.50	1.1	65.96	65.40	-0.1	1,410	0.00%
2021/03/16	0	0.00	2	65.60	65.30	-2	1,461	-0.14%
2021/03/15	0	0.00	1	64.90	64.80	-1	1,506	-0.07%
2021/03/11	2	64.80	2	64.50	64.50	0	1,597	0.00%
2021/03/10	1	65.00	5	64.42	64.80	-4	1,670	-0.24%
2021/03/09	3	63.50	1	63.90	64.00	2	1,926	0.10%
2021/03/08	2	63.30	0	0.00	62.90	2	1,935	0.10%
2021/03/04	1	62.40	0	0.00	62.30	1	1,987	0.05%
2021/02/26	1	62.80	0	0.00	62.70	1	2,020	0.05%
2021/02/25	3	63.43	0	0.00	63.40	3	2,038	0.15%
2021/02/24	4	63.75	0	0.00	63.40	4	2,054	0.19%
2021/02/22	3	64.87	2	64.45	64.80	1	2,074	0.05%
2021/02/19	0	0.00	4	64.40	64.60	-4	2,072	-0.19%
2021/02/18	0	0.00	4	63.80	63.70	-4	2,082	-0.19%
2021/02/17	2	62.25	4	62.20	62.80	-2	2,084	-0.10%
2021/02/05	11	60.23	0	0.00	60.10	11	2,091	0.53%
2021/02/04	3	60.87	0	0.00	60.50	3	2,114	0.14%
2021/02/03	0	0.00	1	61.60	61.20	-1	2,185	-0.05%
2021/02/02	1	60.10	1	61.20	61.00	0	2,199	0.00%
2021/02/01	1	59.80	3	59.67	59.80	-2	2,228	-0.09%
2021/01/28	2	62.40	0	0.00	61.70	2	2,266	0.09%
2021/01/27	1	63.40	0	0.00	62.80	1	2,275	0.04%
2021/01/25	5	63.16	3	63.50	63.20	2	2,267	0.09%
2021/01/21	0	0.00	19	64.10	63.00	-19	2,267	-0.84%
2021/01/20	11	65.53	0	0.00	63.80	11	2,256	0.49%
2021/01/19	6	67.38	2	67.20	67.40	4	2,209	0.18%
2021/01/18	5	67.46	5	67.30	67.70	0	2,223	0.00%
2021/01/15	15	69.59	11	70.64	69.10	4	2,205	0.18%
2021/01/14	1	69.30	4	69.85	69.20	-3	2,162	-0.14%
2021/01/13	2	67.25	24	68.25	69.10	-22	2,113	-1.04%
2021/01/12	6	67.42	10	67.50	67.00	-4	2,090	-0.19%
2021/01/08	3	67.90	0	0.00	67.90	3	2,109	0.14%
2021/01/06	16	69.18	3	68.30	68.00	13	2,126	0.61%
2021/01/05	5	70.40	3	70.30	70.40	2	2,090	0.10%
2021/01/04	5	69.70	1	70.20	70.50	4	2,072	0.19%
2020/12/31	0	0.00	3	69.67	69.70	-3	2,062	-0.15%
2020/12/30	8	69.88	0	0.00	69.60	8	2,061	0.39%
2020/12/29	0	0.00	8	71.13	70.30	-8	2,046	-0.39%
2020/12/28	2	70.25	0	0.00	70.10	2	2,007	0.10%
2020/12/25	5	69.70	7	70.41	69.70	-2	1,992	-0.10%
2020/12/24	1	69.10	4	68.90	68.70	-3	1,969	-0.15%
2020/12/23	0	0.00	3	68.47	68.40	-3	1,970	-0.15%
2020/12/22	6	68.55	1	70.10	67.80	5	1,984	0.25%
2020/12/21	7	68.81	0	0.00	69.00	7	1,974	0.35%
2020/12/18	9	70.20	6.3	70.85	70.40	2.7	1,957	0.14%
2020/12/17	7	70.07	18	70.83	70.20	-11	1,941	-0.57%
2020/12/16	4	69.18	7	70.40	70.60	-3	1,879	-0.16%
2020/12/15	6	67.72	0	0.00	67.00	6	1,828	0.33%
2020/12/14	11	68.83	0	0.00	68.80	11	1,822	0.60%
2020/12/11	12	69.30	0	0.00	68.60	12	1,823	0.66%
2020/12/10	6	71.97	1	72.50	70.40	5	1,788	0.28%
2020/12/09	3	72.77	2	73.40	72.30	1	1,749	0.06%
2020/12/08	1	72.10	3	72.67	72.00	-2	1,701	-0.12%
2020/12/07	2	72.20	6	72.30	71.60	-4	1,676	-0.24%
2020/12/04	3	72.80	5.2	73.72	73.40	-2.2	1,624	-0.14%
2020/12/03	10	73.27	15.4	73.60	73.00	-5.4	1,554	-0.35%
2020/12/02	1	70.40	11	70.60	70.30	-10	1,299	-0.77%
2020/12/01	1.3	69.15	4.1	70.10	70.50	-2.8	1,301	-0.22%
2020/11/30	3	69.90	7	69.99	69.80	-4	1,299	-0.31%
2020/11/27	1	68.50	2	69.30	68.70	-1	1,285	-0.08%
2020/11/26	0.5	67.40	1	67.70	68.20	-0.5	1,282	-0.04%
2020/11/25	5	67.00	1	67.20	66.90	4	1,290	0.31%
2020/11/24	3	68.03	1	68.70	67.60	2	1,325	0.15%
2020/11/23	4	69.45	0	0.00	69.10	4	1,354	0.30%
2020/11/20	3	68.63	2	69.20	69.40	1	1,359	0.07%
2020/11/19	1	68.90	1	69.40	68.50	0	1,377	0.00%
2020/11/18	1	68.30	2	68.65	68.50	-1	1,396	-0.07%
2020/11/17	1.2	68.28	1	69.00	68.00	0.2	1,424	0.01%
2020/11/16	2	68.00	0	0.00	67.70	2	1,537	0.13%
2020/11/13	1	67.30	1	68.10	67.70	0	1,576	0.00%
2020/11/11	2	68.90	6	69.25	68.90	-4	1,628	-0.25%
2020/11/10	1	67.10	0	0.00	67.10	1	1,683	0.06%
2020/11/09	0	0.00	1	67.60	67.50	-1	1,852	-0.05%
2020/11/06	1	67.60	9	67.40	66.60	-8	1,846	-0.43%
2020/11/04	0	0.00	3	65.93	65.80	-3	1,845	-0.16%
2020/11/03	1	64.70	4	64.65	64.80	-3	1,846	-0.16%
2020/11/02	0	0.00	1	63.50	62.80	-1	1,874	-0.05%
2020/10/30	0	0.00	4	64.10	63.30	-4	1,894	-0.21%
2020/10/29	10	63.36	6	63.10	63.50	4	1,918	0.21%
2020/10/28	1	65.00	1	65.00	64.30	0	1,940	0.00%
2020/10/27	0	0.00	2	65.70	65.50	-2	1,946	-0.10%
2020/10/26	7	67.00	11	67.06	66.60	-4	1,968	-0.20%
2020/10/22	0	0.00	3	65.70	65.10	-3	2,017	-0.15%
2020/10/21	1	66.70	7	66.56	66.20	-6	2,056	-0.29%
2020/10/20	3	65.10	2	65.00	65.00	1	2,105	0.05%
2020/10/19	2	66.00	0	0.00	65.70	2	2,150	0.09%
2020/10/16	1	67.20	2	66.95	66.10	-1	2,181	-0.05%
2020/10/15	6	66.73	38	65.67	66.80	-32	2,187	-1.46%
2020/10/14	0	0.00	4	65.70	65.00	-4	2,179	-0.18%
2020/10/13	0	0.00	16	64.49	64.70	-16	2,235	-0.72%
2020/10/08	0	0.00	6	64.92	64.80	-6	2,410	-0.25%
2020/10/07	1	64.30	1	64.60	64.40	0	2,461	0.00%
2020/10/06	0	0.00	6	64.80	64.60	-6	2,558	-0.23%
2020/10/05	1	64.00	1	63.80	64.00	0	2,691	0.00%
2020/09/30	0	0.00	1	62.50	63.20	-1	2,818	-0.04%
2020/09/28	1	61.40	1	62.00	62.00	0	3,307	0.00%
2020/09/25	2	61.90	15	61.43	61.20	-13	3,521	-0.37%
2020/09/24	1	63.90	0	0.00	63.00	1	3,631	0.03%
2020/09/23	4	64.20	0	0.00	64.30	4	3,775	0.11%
2020/09/22	0	0.00	5	65.00	64.20	-5	3,861	-0.13%
2020/09/21	2	65.15	0	0.00	65.00	2	3,972	0.05%
2020/09/17	0	0.00	3	66.37	66.00	-3	4,156	-0.07%
2020/09/16	0	0.00	6	65.70	65.60	-6	4,210	-0.14%
2020/09/15	8	65.48	0	0.00	65.20	8	4,262	0.19%
2020/09/14	5	65.20	4	65.25	65.70	1	4,427	0.02%
2020/09/10	5	64.50	0	0.00	63.90	5	4,651	0.11%
2020/09/09	0	0.00	4	64.25	64.70	-4	4,766	-0.08%
2020/09/07	1	65.10	0	0.00	63.80	1	4,813	0.02%
2020/09/04	0	0.00	3	65.07	65.40	-3	4,891	-0.06%
2020/09/03	0	0.00	15	65.00	64.30	-15	4,972	-0.30%
2020/09/02	0	0.00	3	65.13	65.00	-3	5,011	-0.06%
2020/09/01	1	63.40	2	63.50	64.50	-1	5,043	-0.02%
2020/08/31	2	64.20	1	63.70	63.80	1	5,165	0.02%
2020/08/28	28	63.60	6	62.98	63.40	22	5,187	0.42%
2020/08/27	9	65.50	0	0.00	64.90	9	5,169	0.17%
2020/08/26	8	66.45	3	66.80	66.90	5	5,183	0.10%
2020/08/25	23	66.01	6	66.20	65.90	17	5,215	0.33%
2020/08/24	9	65.11	2	64.50	65.00	7	5,198	0.13%
2020/08/21	13	63.90	3	63.63	63.60	10	5,202	0.19%
2020/08/20	22	62.25	3	62.63	61.20	19	5,211	0.36%
2020/08/19	2	68.80	0	0.00	67.80	2	5,099	0.04%
2020/08/17	4	71.03	0	0.00	70.60	4	5,078	0.08%
2020/08/14	8	72.81	2	73.25	72.30	6	5,084	0.12%
2020/08/13	3	74.40	10	74.78	75.20	-7	4,989	-0.14%
2020/08/12	0	0.00	1	71.70	71.30	-1	4,852	-0.02%
2020/08/11	0	0.00	2	70.00	70.00	-2	4,916	-0.04%
2020/08/10	0	0.00	1	73.20	71.90	-1	4,986	-0.02%
2020/08/06	2	72.85	7	72.73	72.40	-5	5,115	-0.10%
2020/08/05	1	71.90	0	0.00	72.30	1	5,220	0.02%
2020/08/04	0	0.00	4	72.08	72.30	-4	5,352	-0.07%
2020/08/03	3	71.23	0	0.00	70.30	3	5,360	0.06%
2020/07/30	1	69.30	2	69.80	69.90	-1	5,416	-0.02%
2020/07/29	5	67.50	2	68.30	68.60	3	5,480	0.05%
2020/07/28	6	67.97	2	69.00	67.60	4	5,573	0.07%
2020/07/27	6	69.50	2	70.05	68.90	4	5,588	0.07%
2020/07/24	1	74.10	6	72.00	71.10	-5	5,618	-0.09%
2020/07/23	11	73.61	2	73.45	74.00	9	5,621	0.16%
2020/07/22	3	73.20	1	74.00	73.20	2	5,631	0.04%
2020/07/21	2	73.05	2	73.05	72.80	0	5,654	0.00%
2020/07/20	19	71.21	1	72.30	72.90	18	5,784	0.31%
2020/07/17	29	72.04	0	0.00	71.40	29	5,816	0.50%
2020/07/16	3	72.90	1	72.30	72.50	2	5,841	0.03%
2020/07/15	2	74.05	9	74.11	72.50	-7	5,855	-0.12%
2020/07/14	7	76.59	0	0.00	75.80	7	5,870	0.12%
2020/07/13	4	78.63	6	78.60	78.60	-2	6,048	-0.03%
2020/07/10	8	78.05	9	78.79	77.20	-1	6,034	-0.02%
2020/07/09	6	80.62	2	81.95	80.10	4	6,001	0.07%
2020/07/08	6	82.30	22	83.00	82.20	-16	5,996	-0.27%
2020/07/07	12	81.91	6	81.05	81.50	6	5,897	0.10%
2020/07/06	3	82.07	12	82.90	83.90	-9	5,641	-0.16%
2020/07/03	10	76.70	7	75.79	76.30	3	5,491	0.05%
2020/07/02	3	75.97	14	76.25	75.40	-11	5,479	-0.20%
2020/07/01	2	74.05	1	74.10	74.00	1	5,378	0.02%
2020/06/30	3	74.90	3.7	74.88	74.80	-0.7	5,415	-0.01%
2020/06/29	3	73.77	1	73.60	73.50	2	5,400	0.04%
2020/06/24	8	72.94	7	72.74	73.30	1	5,324	0.02%
2020/06/23	2	71.45	5	72.20	71.60	-3	5,312	-0.06%
2020/06/22	0	0.00	2	71.65	71.50	-2	5,314	-0.04%
2020/06/19	4	71.98	14.2	74.03	71.50	-10.2	5,331	-0.19%
2020/06/18	5	72.18	4	72.70	72.50	1	5,214	0.02%
2020/06/17	6	71.15	3.3	71.64	71.20	2.7	5,145	0.05%
2020/06/16	10	70.45	16	70.04	71.30	-6	5,094	-0.12%
2020/06/15	1	69.30	0.1	67.30	67.30	0.9	5,140	0.02%
2020/06/12	1	69.20	2.1	68.92	69.20	-1.1	5,227	-0.02%
2020/06/11	15	69.33	8.3	70.32	68.50	6.7	5,304	0.13%
2020/06/10	3	70.83	5	71.02	71.90	-2	5,330	-0.04%
2020/06/08	3	70.10	37	70.52	70.00	-34	5,480	-0.62%
2020/06/05	8	70.69	19	70.85	70.00	-11	5,555	-0.20%
2020/06/04	2	68.45	5.7	68.83	68.60	-3.7	5,546	-0.07%
2020/06/03	2	68.15	3	68.87	68.30	-1	5,647	-0.02%
2020/06/02	0.3	68.00	130	68.24	68.10	-129.7	5,711	-2.27%	大賣/鉅額交易
2020/06/01	10	67.60	42	67.15	67.40	-32	5,862	-0.55%
2020/05/29	1	65.20	2	65.10	65.60	-1	5,946	-0.02%
2020/05/28	4	65.03	28	65.36	64.90	-24	6,272	-0.38%
2020/05/27	0	0.00	6	65.03	64.70	-6	6,431	-0.09%
2020/05/26	2	64.20	0	0.00	64.00	2	6,531	0.03%
2020/05/25	2	62.70	1	63.00	63.80	1	6,615	0.02%
2020/05/22	3	64.53	0	0.00	63.20	3	6,708	0.04%
2020/05/21	36	64.92	85	64.90	65.60	-49	6,854	-0.71%
2020/05/20	11	63.35	7	63.01	62.80	4	6,992	0.06%
2020/05/19	3	63.20	5	63.50	64.00	-2	7,150	-0.03%
2020/05/18	39	62.59	1	62.20	62.20	38	7,510	0.51%
2020/05/15	59	65.69	2	65.75	65.20	57	7,514	0.76%
2020/05/14	60	68.56	4	68.80	67.70	56	7,621	0.73%
2020/05/13	56	69.93	1	71.30	69.80	55	7,779	0.71%
2020/05/12	15	72.36	12	72.10	71.90	3	7,946	0.04%
2020/05/11	10	72.04	17	71.96	73.30	-7	7,894	-0.09%
2020/05/08	11	69.48	0	0.00	69.00	11	7,756	0.14%
2020/05/07	10	68.90	2	69.75	69.00	8	7,743	0.10%
2020/05/06	9	68.34	21	68.35	67.90	-12	7,728	-0.16%
2020/05/05	3	67.63	1	68.70	68.30	2	7,786	0.03%
2020/05/04	38	68.64	0	0.00	68.10	38	7,737	0.49%
2020/04/30	2	71.20	5	71.10	71.00	-3	7,680	-0.04%
2020/04/29	23	72.74	22	72.20	72.00	1	7,698	0.01%
2020/04/28	12	72.71	17	72.24	72.30	-5	7,710	-0.06%
2020/04/27	4	71.40	7	71.79	71.40	-3	7,749	-0.04%
2020/04/24	9	71.34	1	69.90	71.20	8	7,856	0.10%
2020/04/23	14	71.55	14	70.66	70.20	0	7,850	0.00%
2020/04/22	7	67.54	12	68.38	69.40	-5	7,763	-0.06%
2020/04/21	21	68.61	5	68.90	68.10	16	7,985	0.20%
2020/04/20	44	70.01	14	69.71	70.10	30	8,247	0.36%
2020/04/17	11	69.57	54	70.54	68.10	-43	8,227	-0.52%
2020/04/16	56	69.12	26	69.64	69.10	30	8,160	0.37%
2020/04/15	6	67.90	42	67.44	67.40	-36	8,081	-0.45%
2020/04/14	10	67.85	9	67.40	67.50	1	8,076	0.01%
2020/04/13	4	67.33	24	67.08	67.80	-20	8,094	-0.25%
2020/04/10	1	65.80	8	65.20	65.40	-7	8,213	-0.09%
2020/04/09	4	65.13	39	65.01	64.40	-35	8,328	-0.42%
2020/04/08	14	64.88	62	63.98	64.50	-48	8,414	-0.57%
2020/04/07	3	64.07	40	63.88	63.80	-37	8,783	-0.42%
2020/04/06	3	61.17	13	61.35	62.00	-10	9,005	-0.11%
2020/04/01	5	60.66	43	62.01	60.70	-38	9,039	-0.42%
2020/03/31	12	59.48	18	60.57	60.90	-6	9,006	-0.07%
2020/03/30	10	56.40	46	57.63	58.10	-36	8,929	-0.40%
2020/03/27	67	60.33	86	60.53	58.20	-19	8,942	-0.21%
2020/03/26	29	58.73	17	58.75	59.60	12	8,910	0.13%
2020/03/25	38	60.41	26	60.64	58.80	12	8,919	0.13%
2020/03/24	31	58.30	22	58.55	58.10	9	8,843	0.10%
2020/03/23	23	54.53	8	55.06	54.90	15	8,788	0.17%
2020/03/20	12	56.26	23	56.95	57.50	-11	8,748	-0.13%
2020/03/19	36	55.81	109	53.32	52.30	-73	8,671	-0.84%	大賣/
2020/03/18	46	60.02	30	60.27	57.70	16	8,507	0.19%
2020/03/17	30	60.01	39	60.27	60.30	-9	8,400	-0.11%
2020/03/16	101	62.06	12	62.87	59.00	89	8,292	1.07%	大買/
2020/03/13	59	59.53	128	59.45	62.50	-69	8,181	-0.84%	大賣/
2020/03/12	19	67.17	71	66.28	65.10	-52	8,027	-0.65%
2020/03/11	88	72.26	34	74.24	71.80	54	7,874	0.69%
2020/03/10	9	74.32	11	74.78	75.50	-2	7,745	-0.03%
2020/03/09	142	75.13	8	74.23	73.50	134	7,615	1.76%	大買/鉅額交易
2020/03/06	117	78.55	152	78.10	77.70	-35	7,475	-0.47%	大買/大賣/
2020/03/05	17	79.36	128	79.35	78.80	-111	7,385	-1.50%	大賣/鉅額交易
2020/03/04	23	76.56	21	76.91	78.00	2	7,171	0.03%
2020/03/03	96	77.26	14	77.94	77.50	82	7,036	1.17%
2020/03/02	9	71.23	41	74.15	74.80	-32	6,694	-0.48%
2020/02/27	81	70.52	25	73.07	70.20	56	6,501	0.86%
2020/02/26	30	74.45	13	74.13	73.60	17	6,356	0.27%
2020/02/25	10	73.43	9	73.44	74.00	1	6,251	0.02%
2020/02/24	159	76.33	56	75.64	74.30	103	6,126	1.68%	大買/鉅額交易
2020/02/21	26	75.88	14	75.54	75.00	12	5,938	0.20%
2020/02/20	23	75.43	48	75.79	74.60	-25	5,748	-0.43%
2020/02/19	56	74.06	112	74.30	75.50	-56	5,561	-1.01%	大賣/
2020/02/18	18	71.31	51	71.30	70.80	-33	5,160	-0.64%
2020/02/17	62	71.93	15	71.98	72.00	47	5,092	0.92%
2020/02/14	68	68.95	35	70.19	72.00	33	4,891	0.67%
2020/02/13	61	69.56	35	69.41	68.00	26	4,680	0.56%
2020/02/12	2	64.60	23	65.37	66.40	-21	4,433	-0.47%
2020/02/11	0	0.00	1	63.20	63.20	-1	4,358	-0.02%
2020/02/10	8	62.11	0	0.00	61.70	8	4,343	0.18%
2020/02/07	7	63.53	0	0.00	63.30	7	4,324	0.16%
2020/02/06	13	64.35	9	64.79	64.70	4	4,301	0.09%
2020/02/05	5	63.28	14	62.84	62.40	-9	4,230	-0.21%
2020/02/04	3	63.17	6	63.48	63.90	-3	4,208	-0.07%
2020/02/03	8	61.21	21	60.30	61.60	-13	4,152	-0.31%
2020/01/31	35	64.55	1	63.80	64.00	34	4,069	0.84%
2020/01/30	21	65.81	5	66.30	65.00	16	4,001	0.40%
2020/01/20	25	72.45	12	72.72	72.20	13	3,925	0.33%
2020/01/17	5	70.66	11	70.52	70.70	-6	3,771	-0.16%
2020/01/16	13	70.43	10	70.52	70.00	3	3,716	0.08%
2020/01/15	16	71.54	7	72.00	71.20	9	3,655	0.25%
2020/01/14	32	70.44	29	69.88	70.30	3	3,367	0.09%
2020/01/13	5	64.90	4	65.60	65.90	1	3,023	0.03%
2020/01/10	3	64.97	4	65.45	65.10	-1	2,988	-0.03%
2020/01/09	9	66.34	15	65.70	66.50	-6	2,937	-0.20%
2020/01/08	9	65.03	7	64.73	64.00	2	2,791	0.07%
2020/01/07	5	64.78	7	65.16	64.70	-2	2,713	-0.07%
2020/01/06	21	68.21	13	67.27	66.50	8	2,594	0.31%
2020/01/03	13	66.25	5	67.18	67.70	8	2,359	0.34%
2020/01/02	16	68.03	2	68.05	67.70	14	2,208	0.63%
2019/12/31	41	65.92	19	66.51	67.50	22	2,030	1.08%
2019/12/30	7	62.84	40	63.22	65.30	-33	1,599	-2.06%
2019/12/27	4	59.25	1	59.30	59.40	3	1,265	0.24%
2019/12/26	1	58.00	4	58.60	58.30	-3	1,184	-0.25%
2019/12/25	3	57.00	3	57.07	57.00	0	1,094	0.00%
2019/12/24	3	56.73	0	0.00	56.60	3	1,093	0.27%
2019/12/23	4	56.48	4	56.40	56.40	0	1,061	0.00%
2019/12/20	0	0.00	1	56.30	56.10	-1	1,028	-0.10%
2019/12/18	2	53.80	0	0.00	53.90	2	970	0.21%
2019/12/17	0	0.00	10	53.90	53.40	-10	986	-1.01%
2019/12/13	10	52.30	0	0.00	52.50	10	988	1.01%
2019/12/12	0	0.00	2	53.10	52.90	-2	990	-0.20%
2019/12/11	0	0.00	10	53.80	53.70	-10	986	-1.01%
2019/12/02	1	51.70	0	0.00	51.70	1	1,268	0.08%
2019/11/29	0	0.00	3	52.53	52.40	-3	1,290	-0.23%
2019/11/28	1	53.30	0	0.00	53.30	1	1,297	0.08%
2019/11/27	0	0.00	1	53.00	53.00	-1	1,318	-0.08%
2019/11/20	1	52.00	2	52.00	52.00	-1	1,403	-0.07%
2019/11/18	0	0.00	2	52.00	52.10	-2	1,561	-0.13%
2019/11/15	1	51.50	0	0.00	51.50	1	1,565	0.06%
2019/11/14	3	51.17	1	51.40	51.10	2	1,572	0.13%
2019/11/13	3	52.47	0	0.00	52.50	3	1,544	0.19%
2019/11/11	11	52.32	2	53.35	52.00	9	1,535	0.59%
2019/11/08	1	55.30	1	54.20	54.50	0	1,517	0.00%
2019/11/06	16	56.14	2	56.00	55.80	14	1,513	0.92%
2019/11/04	0	0.00	13	57.75	57.00	-13	1,509	-0.86%
2019/11/01	2	57.05	1	55.90	57.30	1	1,494	0.07%
2019/10/31	0	0.00	1	55.90	55.80	-1	1,492	-0.07%
2019/10/29	0	0.00	3	56.73	56.10	-3	1,499	-0.20%
2019/10/28	6.9	57.13	2	56.90	57.30	4.9	1,487	0.33%
2019/10/25	2	56.10	4	55.80	55.80	-2	1,470	-0.14%
2019/10/24	2	55.10	0	0.00	55.10	2	1,471	0.14%
2019/10/23	0	0.00	3	55.10	55.10	-3	1,487	-0.20%
2019/10/22	1	54.50	0	0.00	54.70	1	1,499	0.07%
2019/10/21	0	0.00	1	54.40	53.80	-1	1,547	-0.06%
2019/10/18	2	54.40	0	0.00	54.10	2	1,562	0.13%
2019/10/17	2	54.65	0	0.00	54.90	2	1,559	0.13%
2019/10/15	2	53.75	0	0.00	53.70	2	1,555	0.13%
2019/10/03	2	54.90	0	0.00	54.80	2	1,726	0.12%
2019/10/01	1	55.40	0	0.00	55.70	1	1,755	0.06%
2019/09/26	0	0.00	1	57.70	56.70	-1	1,917	-0.05%
2019/09/24	1	58.40	3	58.93	57.80	-2	2,034	-0.10%
2019/09/20	1	57.00	0	0.00	58.20	1	2,026	0.05%
2019/09/17	1	57.30	0	0.00	57.50	1	2,060	0.05%
2019/09/16	1	57.50	0	0.00	56.90	1	2,073	0.05%
2019/09/12	1	57.50	1	57.50	57.40	0	2,107	0.00%
2019/09/11	1	56.90	0	0.00	57.00	1	2,129	0.05%
2019/09/10	2	57.10	2	57.00	57.00	0	2,140	0.00%
2019/09/09	1	57.80	0	0.00	57.50	1	2,130	0.05%
2019/09/06	7.9	60.11	5	60.28	59.60	2.9	2,118	0.14%
2019/09/05	0	0.00	1	58.40	59.80	-1	2,017	-0.05%
2019/09/04	0	0.00	2	57.75	57.70	-2	1,990	-0.10%
2019/09/03	0	0.00	4	57.70	58.00	-4	1,993	-0.20%
2019/09/02	2	57.30	5	57.80	57.50	-3	1,983	-0.15%
2019/08/30	0	0.00	3	57.30	57.20	-3	1,998	-0.15%
2019/08/28	0	0.00	1	56.90	56.10	-1	2,045	-0.05%
2019/08/26	21	56.27	4	56.33	56.00	17	2,074	0.82%
2019/08/23	1	57.20	1	58.40	58.40	0	2,051	0.00%
2019/08/22	3	58.00	3	58.30	58.10	0	2,022	0.00%
2019/08/21	6	57.17	3	57.97	58.40	3	1,951	0.15%
2019/08/20	1	54.30	1	54.90	54.90	0	1,871	0.00%
2019/08/19	2	54.70	3	54.70	54.50	-1	1,872	-0.05%
2019/08/16	0	0.00	1	54.60	54.80	-1	1,873	-0.05%
2019/08/14	0	0.00	5	55.10	54.70	-5	1,888	-0.26%
2019/08/12	0	0.00	1	54.30	54.30	-1	1,892	-0.05%
2019/08/08	1	52.40	0	0.00	52.80	1	1,899	0.05%
2019/08/07	5	52.50	0	0.00	51.70	5	1,907	0.26%
2019/08/06	1	50.10	1	50.80	53.20	0	1,905	0.00%
2019/08/05	2	52.70	0	0.00	52.20	2	1,902	0.11%
2019/08/02	2	55.30	1	54.70	54.80	1	1,914	0.05%
2019/08/01	2	56.70	0	0.00	56.70	2	1,918	0.10%
2019/07/31	1	55.40	0	0.00	56.30	1	1,923	0.05%
2019/07/30	1	56.00	3	55.60	55.80	-2	1,925	-0.10%
2019/07/29	2	57.75	3	57.50	57.10	-1	1,920	-0.05%
2019/07/26	1	58.30	3	58.13	57.90	-2	1,915	-0.10%
2019/07/25	6	58.32	2	58.40	58.80	4	1,913	0.21%
2019/07/24	1	58.80	2	58.90	58.60	-1	1,900	-0.05%
2019/07/23	1	57.60	8	57.73	58.20	-7	1,878	-0.37%
2019/07/22	1	56.60	0	0.00	56.20	1	1,842	0.05%
2019/07/19	1	55.60	0	0.00	55.30	1	1,829	0.05%
2019/07/18	3	55.77	4	55.68	55.20	-1	1,832	-0.05%
2019/07/17	1	56.10	0	0.00	56.10	1	1,834	0.05%
2019/07/16	3	57.23	0	0.00	56.80	3	1,890	0.16%
2019/07/15	3	59.50	1	59.80	59.80	2	1,844	0.11%
2019/07/12	1	59.00	2	58.95	59.10	-1	1,791	-0.06%
2019/07/11	2	59.00	9	58.97	58.80	-7	1,779	-0.39%
2019/07/10	4	58.80	0	0.00	58.60	4	1,776	0.23%
2019/07/09	0	0.00	2	57.90	57.50	-2	1,762	-0.11%
2019/07/08	4	59.50	0	0.00	59.50	4	1,740	0.23%
2019/07/05	2	59.45	2	59.20	59.20	0	1,736	0.00%
2019/07/04	7	59.37	0	0.00	59.40	7	1,722	0.41%
2019/07/03	10	59.32	2	59.30	60.00	8	1,700	0.47%
2019/07/02	7	57.24	3	56.97	58.70	4	1,566	0.26%
2019/07/01	8	55.91	20	55.40	56.10	-12	1,477	-0.81%
2019/06/27	0.3	54.10	0	0.00	54.10	0.3	1,467	0.02%
2019/06/26	3	53.37	2	53.30	53.30	1	1,458	0.07%
2019/06/25	0	0.00	2	54.30	54.00	-2	1,467	-0.14%
2019/06/24	8	55.35	6	55.43	55.40	2	1,475	0.14%
2019/06/21	0	0.00	2	55.80	55.80	-2	1,446	-0.14%
2019/06/20	0	0.00	7	55.46	55.40	-7	1,438	-0.49%
2019/06/19	4	56.05	4	56.00	55.80	0	1,419	0.00%
2019/06/14	3	55.80	3	55.80	55.50	0	1,414	0.00%
2019/06/13	5	54.70	3	54.93	55.00	2	1,418	0.14%
2019/06/12	31	55.67	2	56.50	55.40	29	1,408	2.06%
2019/06/11	2	54.05	1	54.30	53.70	1	1,346	0.07%
2019/06/10	7	54.00	17	54.45	54.00	-10	1,341	-0.75%
2019/06/06	8	54.46	8	54.51	54.30	0	1,347	0.00%
2019/06/05	13	55.30	4	56.15	56.20	9	1,348	0.67%
2019/05/31	6	53.88	6	53.77	53.40	0	1,291	0.00%
2019/05/30	3	52.43	0	0.00	52.60	3	1,276	0.24%
2019/05/29	1	51.90	0	0.00	52.00	1	1,276	0.08%
2019/05/27	4	50.45	3	50.32	50.10	1	1,350	0.07%
2019/05/24	1	51.20	1	51.60	50.80	0	1,376	0.00%
2019/05/23	1	50.70	1	50.80	50.70	0	1,463	0.00%
2019/05/22	1	52.00	17	53.05	51.80	-16	1,685	-0.95%
2019/05/21	3	50.87	3	51.40	53.40	0	1,849	0.00%
2019/05/20	2	52.90	0	0.00	51.70	2	1,857	0.11%
2019/05/17	1	54.00	0	0.00	53.10	1	1,855	0.05%
2019/05/16	3	56.00	2	56.10	54.20	1	1,905	0.05%
2019/05/15	3	56.77	2	57.25	56.80	1	1,934	0.05%
2019/05/14	1	56.60	1	56.90	57.80	0	1,936	0.00%
2019/05/13	1	59.00	1	59.20	58.70	0	1,960	0.00%
2019/05/09	8	59.46	12	59.35	58.80	-4	1,943	-0.21%
2019/05/07	4	63.03	2	63.40	62.80	2	1,925	0.10%
2019/05/06	3	63.07	3	62.80	62.90	0	1,922	0.00%
2019/05/03	1	64.30	1	65.10	65.10	0	1,910	0.00%
2019/05/02	1	64.10	2	64.20	64.60	-1	1,903	-0.05%
2019/04/29	1	64.20	0	0.00	64.70	1	1,904	0.05%
2019/04/23	2	68.90	0	0.00	68.60	2	1,927	0.10%
2019/04/15	1	67.60	3	67.60	67.50	-2	2,148	-0.09%
2019/04/12	1	67.00	0	0.00	67.10	1	2,164	0.05%
2019/04/11	1	68.90	0	0.00	67.70	1	2,191	0.05%
2019/04/08	1	69.50	1	68.80	68.70	0	2,297	0.00%
2019/04/03	0	0.00	1	68.60	68.70	-1	2,298	-0.04%
2019/04/02	2	69.00	0	0.00	68.70	2	2,307	0.09%
2019/03/28	1	68.60	0	0.00	67.60	1	2,286	0.04%
2019/03/27	0	69.90	0	0.00	69.40	0	2,271	0.00%
2019/03/26	0	70.60	2	70.60	70.50	-2	2,262	-0.09%
2019/03/21	1	74.80	2	73.80	73.70	-1	2,346	-0.04%
2019/03/19	0	0.00	4	74.70	74.10	-4	2,387	-0.17%
2019/03/18	7	74.34	1	74.60	74.40	6	2,378	0.25%
2019/03/15	2	73.55	2	73.65	72.70	0	2,360	0.00%
2019/03/14	2	73.40	0	0.00	73.10	2	2,369	0.08%
2019/03/12	3	72.73	0	0.00	72.20	3	2,510	0.12%
2019/03/11	3	72.80	0	0.00	72.90	3	2,577	0.12%
2019/03/06	3	72.43	1	72.20	72.30	2	2,648	0.08%
2019/02/27	1	74.50	0	0.00	72.90	1	2,685	0.04%
2019/02/26	14	77.09	17	76.09	74.70	-3	2,667	-0.11%
2019/02/25	3	75.47	0	0.00	75.90	3	2,679	0.11%
2019/02/22	6	75.95	1	74.80	75.10	5	2,665	0.19%
2019/02/21	41	76.22	35	76.81	74.70	6	2,633	0.23%
2019/02/20	0	0.00	9	75.09	76.50	-9	2,433	-0.37%
2019/02/19	0	0.00	3	69.57	69.60	-3	2,264	-0.13%
2019/02/18	2	68.85	0	0.00	69.00	2	2,262	0.09%
2019/02/15	31	70.39	30	68.57	69.00	1	2,256	0.04%
2019/02/14	5	68.38	4	69.10	68.70	1	2,197	0.05%
2019/02/13	5	67.10	0	0.00	67.20	5	2,153	0.23%
2019/02/12	1	67.90	2	67.80	68.00	-1	2,141	-0.05%
2019/02/11	1	65.70	0	0.00	66.60	1	2,110	0.05%
2019/01/29	0	0.00	2	65.90	65.70	-2	2,091	-0.10%
2019/01/28	1	67.00	0	0.00	66.70	1	2,083	0.05%
2019/01/25	0	0.00	1.1	65.53	66.10	-1.1	2,071	-0.05%
2019/01/24	0	0.00	1	66.10	65.00	-1	2,069	-0.05%
2019/01/22	1	66.10	0	0.00	65.10	1	2,060	0.05%
2019/01/17	2	68.60	1	68.60	67.40	1	2,034	0.05%
2019/01/16	1	69.50	1	69.50	69.40	0	2,013	0.00%
2019/01/14	1	68.30	2	68.85	68.30	-1	1,972	-0.05%
2019/01/11	4	69.98	12	71.36	68.80	-8	1,960	-0.41%
2019/01/10	1	68.60	6	68.93	69.60	-5	1,870	-0.27%
2019/01/09	15	69.64	20	69.48	68.60	-5	1,826	-0.27%
2019/01/08	0	0.00	5	65.70	66.00	-5	1,651	-0.30%
2019/01/07	0	0.00	1	64.80	65.50	-1	1,644	-0.06%
2019/01/04	1	62.50	0	0.00	63.70	1	1,651	0.06%
2019/01/03	3	66.80	1	65.80	65.10	2	1,643	0.12%
2019/01/02	6	66.68	1	67.60	66.20	5	1,609	0.31%
2018/12/28	0	0.00	1	65.20	65.70	-1	1,576	-0.06%
2018/12/27	6	68.13	9	67.89	66.00	-3	1,569	-0.19%
2018/12/26	4	65.25	2	65.50	65.80	2	1,481	0.13%
2018/12/25	5	64.62	2	64.20	64.30	3	1,457	0.21%
2018/12/24	1	63.70	1	64.90	65.20	0	1,440	0.00%
2018/12/20	3	63.47	1	64.00	62.80	2	1,418	0.14%
2018/12/19	1	66.30	0	0.00	64.60	1	1,403	0.07%
2018/12/18	5	66.92	10	67.48	65.60	-5	1,390	-0.36%
2018/12/17	3	65.97	5	66.08	67.20	-2	1,321	-0.15%
2018/12/13	1	65.00	0	0.00	64.50	1	1,270	0.08%
2018/12/12	0	0.00	1	65.20	64.80	-1	1,253	-0.08%
2018/12/10	1	60.20	1	60.10	59.60	0	1,207	0.00%
2018/12/07	0	0.00	1	63.00	62.10	-1	1,201	-0.08%
2018/12/06	3	62.57	1	61.50	61.60	2	1,177	0.17%
2018/12/05	11	67.17	4	68.08	66.90	7	1,121	0.62%
2018/12/04	2	66.20	4	68.88	67.90	-2	1,048	-0.19%
2018/12/03	1	64.90	0	0.00	64.70	1	984	0.10%
2018/11/30	1	65.30	1.1	64.53	62.70	-0.1	961	-0.01%
2018/11/29	0	0.00	1	65.00	63.80	-1	901	-0.11%
2018/11/28	0.9	64.80	0	0.00	64.80	0.9	883	0.10%
2018/11/27	13	65.22	9	64.49	64.60	4	868	0.46%
2018/11/26	3	62.27	1	63.30	62.20	2	829	0.24%
2018/11/23	3	62.10	0	0.00	62.20	3	825	0.36%
2018/11/21	5	61.30	1	60.60	61.30	4	759	0.53%
2018/11/20	12	60.52	15	60.76	60.50	-3	739	-0.41%
2018/11/16	0	0.00	1	54.10	54.20	-1	652	-0.15%
2018/11/15	1	52.40	0	0.00	52.90	1	650	0.15%
2018/11/13	0	0.00	1	55.20	57.00	-1	654	-0.15%
2018/11/12	1	55.90	0	0.00	56.20	1	669	0.15%
2018/11/09	0	0.00	2	55.90	57.30	-2	706	-0.28%
2018/11/08	0	0.00	1	57.10	55.90	-1	748	-0.13%
2018/11/02	1	55.70	0	0.00	55.50	1	761	0.13%
2018/11/01	10	54.90	0	0.00	54.40	10	767	1.30%
2018/10/31	4	53.28	1	53.50	53.90	3	760	0.39%
2018/10/30	1	51.20	1	51.00	51.90	0	758	0.00%
2018/10/26	1	52.70	2	50.80	50.00	-1	759	-0.13%
2018/10/15	0	0.00	3	56.40	56.80	-3	829	-0.36%
2018/10/09	2	59.40	0	0.00	59.20	2	815	0.25%
2018/10/05	0	0.00	0.2	63.10	63.00	-0.2	812	-0.02%
2018/10/01	0	0.00	1	69.50	69.60	-1	805	-0.12%
2018/09/27	6	68.20	0	0.00	67.10	6	814	0.74%
2018/09/20	1	67.70	0	0.00	66.60	1	829	0.12%
2018/09/14	0.2	70.00	1	69.10	69.90	-0.8	830	-0.10%
2018/09/04	1.8	72.33	0	0.00	72.00	1.8	778	0.23%
2018/08/31	2.5	74.40	0	0.00	74.20	2.5	779	0.32%
2018/08/29	1	73.40	1	73.40	73.40	0	802	0.00%
2018/08/28	1	72.10	0	0.00	72.30	1	808	0.12%
2018/08/24	1	72.00	1	71.80	71.80	0	826	0.00%
2018/08/23	1	73.40	0	0.00	72.70	1	823	0.12%
2018/08/22	1	71.70	0	0.00	72.10	1	821	0.12%
2018/08/21	0	0.00	1	72.10	72.10	-1	826	-0.12%
2018/08/20	1	74.60	0	0.00	71.30	1	819	0.12%
2018/08/16	2	76.95	3	77.33	76.00	-1	791	-0.13%
2018/08/15	9	80.14	1	80.50	80.10	8	755	1.06%
2018/08/14	0.5	89.30	0	0.00	89.00	0.5	725	0.07%
2018/08/13	5	88.52	0	0.00	86.70	5	745	0.67%
2018/08/10	0	0.00	1	92.10	91.60	-1	732	-0.14%
2018/08/09	0	0.00	1	92.80	91.60	-1	734	-0.14%
2018/08/08	1	93.00	0	0.00	92.80	1	736	0.14%
2018/08/06	0	0.00	1	94.70	94.40	-1	751	-0.13%
2018/08/03	0	0.00	1	95.20	95.50	-1	759	-0.13%
2018/08/01	4	94.85	0	0.00	94.00	4	772	0.52%
2018/07/30	10	93.31	2	94.10	92.60	8	774	1.03%
2018/07/27	0	0.00	2	94.00	94.10	-2	783	-0.26%
2018/07/26	0	0.00	1	94.20	94.90	-1	784	-0.13%
2018/07/25	2	96.50	0	0.00	95.70	2	791	0.25%
2018/07/24	14	95.86	0	0.00	96.00	14	795	1.76%
2018/07/23	0	0.00	4	106.63	107.00	-4	805	-0.50%
2018/07/19	1	107.00	0	0.00	107.00	1	833	0.12%
2018/07/18	1	106.50	0	0.00	106.50	1	838	0.12%
2018/07/11	1	99.00	1	98.90	99.30	0	910	0.00%
2018/07/06	2	99.70	0	0.00	99.50	2	1,030	0.19%
2018/07/05	1	101.00	0	0.00	101.00	1	1,083	0.09%
2018/06/29	1	103.50	0	0.00	103.50	1	1,081	0.09%
2018/06/28	3	101.00	0	0.00	100.00	3	1,071	0.28%
2018/06/26	0	0.00	1	105.00	104.50	-1	1,067	-0.09%
2018/06/21	1	106.00	0	0.00	107.00	1	1,081	0.09%
2018/06/19	5	108.00	0	0.00	107.50	5	1,106	0.45%
2018/06/13	1	112.00	2	111.00	110.00	-1	1,109	-0.09%
2018/06/12	0	0.00	1	111.50	111.50	-1	1,123	-0.09%
2018/06/07	0	0.00	1	114.00	113.00	-1	1,109	-0.09%
2018/06/05	2	109.50	1	110.00	109.00	1	1,081	0.09%
2018/06/04	1	108.50	0	0.00	109.50	1	1,076	0.09%
2018/05/31	1	106.50	0	0.00	106.50	1	1,051	0.10%
2018/05/29	0	0.00	1	107.00	106.00	-1	1,047	-0.10%
2018/05/28	0	0.00	1	106.50	106.00	-1	1,041	-0.10%
2018/05/25	2.4	106.71	0	0.00	106.50	2.4	1,047	0.23%
2018/05/10	1	101.50	0	0.00	101.50	1	1,199	0.08%
2018/05/09	1	102.00	1.1	101.07	102.50	-0.1	1,216	-0.01%
2018/05/08	1	100.00	0	0.00	99.70	1	1,210	0.08%
2018/05/02	1	102.00	0	0.00	100.50	1	1,218	0.08%
2018/04/30	1	102.50	0	0.00	104.50	1	1,211	0.08%
2018/04/27	0	0.00	1	104.50	100.00	-1	1,209	-0.08%
2018/04/26	0	0.00	22	104.84	102.50	-22	1,178	-1.87%
2018/04/25	2	108.50	1	110.50	110.50	1	1,144	0.09%
2018/04/24	2	108.50	0	0.00	109.00	2	1,150	0.17%
2018/04/17	0	0.00	1	120.00	119.50	-1	1,132	-0.09%
2018/04/12	1	120.50	0	0.00	124.00	1	1,131	0.09%
2018/04/11	2	119.75	12	119.50	120.00	-10	1,085	-0.92%
2018/04/09	0	111.50	0	0.00	111.50	0	1,101	0.00%
2018/03/30	0	0.00	3.2	112.00	112.00	-3.2	1,263	-0.25%
2018/03/23	5	111.00	0	0.00	113.00	5	1,379	0.36%
2018/03/22	14	115.64	0	0.00	113.50	14	1,390	1.01%
2018/03/14	0	0.00	1	122.50	122.00	-1	1,592	-0.06%
2018/03/05	2	122.50	0	0.00	120.00	2	2,366	0.08%
2018/02/27	0	0.00	0.4	123.00	123.00	-0.4	2,598	-0.02%
2018/02/26	3	124.00	3	124.50	124.50	0	2,785	0.00%
2018/02/23	1	123.00	0	0.00	121.50	1	2,797	0.04%
2018/02/22	0	0.00	3	122.67	122.50	-3	2,825	-0.11%
2018/02/21	7	119.86	2	121.50	122.00	5	2,858	0.17%
2018/02/09	1	110.00	15	109.40	117.00	-14	2,843	-0.49%
2018/02/08	1	115.00	0	0.00	114.00	1	2,838	0.04%
2018/02/07	5	117.00	1	117.00	117.50	4	2,828	0.14%
2018/02/06	6	115.17	11	118.32	113.50	-5	2,810	-0.18%
2018/02/05	10	124.85	0	0.00	125.00	10	2,761	0.36%
2018/02/01	1	131.00	7	131.50	131.50	-6	2,734	-0.22%
2018/01/30	2	128.00	0	0.00	127.50	2	2,725	0.07%
2018/01/29	4	128.50	0	0.00	128.50	4	2,719	0.15%
2018/01/26	2	128.75	1	129.00	128.50	1	2,716	0.04%
2018/01/24	6	131.50	0	0.00	131.00	6	2,783	0.22%
2018/01/23	0	0.00	8	130.56	129.50	-8	2,791	-0.29%
2018/01/18	0	0.00	1	133.00	132.50	-1	2,903	-0.03%
2018/01/17	0	0.00	7	132.50	131.00	-7	2,906	-0.24%
2018/01/15	0	0.00	2	132.00	132.00	-2	2,942	-0.07%
2018/01/09	1	128.50	0	0.00	128.50	1	3,069	0.03%
2018/01/08	1	129.00	0	0.00	128.00	1	3,062	0.03%
2018/01/05	0	0.00	2.2	133.14	132.50	-2.2	3,044	-0.07%
2018/01/04	20	133.50	1	133.50	134.00	19	3,046	0.62%
2018/01/02	0	0.00	2	132.50	133.00	-2	2,998	-0.07%