聯陽 (3014)-富邦-新竹券商分點個股進出

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

聯陽

(3014)

可現股當沖

股價
161.0
漲跌
▼4.0
漲幅
-2.42%
成交量
2,439張
產業
上市半導體類股
672人加入追蹤

立即追蹤
本地時間:14:30

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

聯陽 (3014)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	8	161.19	15	162.00	161.00	-7	2,389	-0.29%
2024/04/15	0	0.00	0	166.50	165.00	0	2,367	0.00%
2024/04/12	4	165.25	1	165.00	165.50	3	2,373	0.13%
2024/04/11	4	163.88	0	0.00	165.00	4	2,389	0.17%
2024/04/10	5	165.10	13	165.73	165.00	-8	2,398	-0.33%
2024/04/09	3.1	166.83	0	0.00	165.50	3.1	2,382	0.13%
2024/04/08	1	167.00	2	167.00	168.50	-1	2,367	-0.04%
2024/04/03	4	167.25	0	0.00	168.00	4	2,359	0.17%
2024/04/02	1	167.50	0	0.00	169.00	1	2,357	0.04%
2024/04/01	13	168.16	1	174.00	167.50	12	2,382	0.50%
2024/03/29	11	172.59	11	175.09	175.50	0	2,342	0.00%
2024/03/28	10	174.50	10	176.50	176.50	0	2,272	0.00%
2024/03/27	0	0.00	14	177.07	178.00	-14	2,243	-0.62%
2024/03/26	2	174.25	0	0.00	174.50	2	2,263	0.09%
2024/03/25	0	174.50	10.2	177.47	175.50	-10.2	2,244	-0.45%
2024/03/22	11	177.77	6.2	177.84	176.00	4.8	2,267	0.21%
2024/03/21	4	183.00	32.1	182.93	183.00	-28.1	2,239	-1.25%
2024/03/20	33	179.55	71	180.21	179.50	-38	2,190	-1.74%
2024/03/19	4	175.25	26	174.31	174.00	-22	2,086	-1.06%
2024/03/18	3	169.17	15.1	171.02	170.50	-12.1	2,028	-0.60%
2024/03/15	3	167.50	23	170.04	166.50	-20	1,994	-1.00%
2024/03/14	10.1	165.46	4.2	164.07	164.00	5.9	1,949	0.30%
2024/03/13	50.1	175.49	82.1	174.03	171.50	-32	1,908	-1.68%
2024/03/12	6	166.50	65	169.43	171.00	-59	1,815	-3.25%
2024/03/11	10	164.75	8	165.69	164.00	2	1,757	0.11%
2024/03/08	22.1	166.56	21.5	167.77	169.00	0.7	1,733	0.04%
2024/03/07	5.1	166.29	14.1	166.28	165.00	-9.1	1,693	-0.53%
2024/03/06	2	165.50	2	165.00	164.50	0	1,692	0.00%
2024/03/05	3.1	165.68	3	165.67	166.00	0.1	1,696	0.01%
2024/03/04	14.4	167.17	8	167.94	166.00	6.4	1,702	0.37%
2024/03/01	2	165.75	3	166.33	165.50	-1	1,686	-0.06%
2024/02/29	6	165.42	2	165.75	165.00	4	1,690	0.24%
2024/02/27	9.1	168.06	21.6	170.17	167.00	-12.5	1,683	-0.74%
2024/02/26	26.7	168.15	12.2	169.24	169.50	14.5	1,664	0.87%
2024/02/23	8.1	167.05	5.4	165.52	164.50	2.7	1,652	0.17%
2024/02/22	2	164.00	3	164.33	166.50	-1	1,648	-0.06%
2024/02/21	4.2	165.65	1	166.00	165.00	3.2	1,642	0.19%
2024/02/20	11.3	166.40	4	165.99	165.00	7.3	1,644	0.44%
2024/02/19	8	168.12	8.1	167.24	166.00	0	1,636	0.00%
2024/02/16	17	165.47	36.6	168.34	169.50	-19.6	1,640	-1.19%
2024/02/15	9	157.83	13	158.88	161.50	-4	1,564	-0.26%
2024/02/05	0	0.00	12	154.00	154.00	-12	1,527	-0.79%
2024/02/02	2	152.50	2	152.50	153.00	0	1,575	0.00%
2024/02/01	0	152.50	3	152.33	152.50	-3	1,772	-0.17%
2024/01/31	0	0.00	5	151.60	152.00	-5	1,839	-0.27%
2024/01/30	1.2	151.43	6	151.00	151.50	-4.8	1,869	-0.26%
2024/01/29	4	149.50	4	150.50	151.50	0	1,894	0.00%
2024/01/26	2.1	147.25	0	0.00	147.00	2.1	1,948	0.11%
2024/01/25	9.1	148.29	4	148.00	148.00	5.1	2,021	0.25%
2024/01/24	3	148.85	0	0.00	148.50	3	2,057	0.15%
2024/01/23	2.1	150.00	0	0.00	149.00	2.1	2,115	0.10%
2024/01/22	2	151.25	2	153.00	151.00	0	2,191	0.00%
2024/01/19	2	152.00	0	0.00	151.00	2	2,267	0.09%
2024/01/18	0	0.00	2	150.00	151.00	-2	2,310	-0.09%
2024/01/17	1	151.00	0	0.00	151.00	1	2,377	0.04%
2024/01/16	2.1	152.00	2	152.50	153.50	0.1	2,419	0.00%
2024/01/15	0	0.00	4	153.50	153.00	-4	2,445	-0.16%
2024/01/12	1	152.00	3	151.83	152.50	-2	2,485	-0.08%
2024/01/11	2	151.00	3	151.83	152.00	-1	2,513	-0.04%
2024/01/10	3	150.17	0	0.00	151.00	3	2,565	0.12%
2024/01/09	2	149.75	4	148.88	150.50	-2	2,617	-0.08%
2024/01/08	2	149.75	2	150.75	149.50	0	2,675	0.00%
2024/01/05	4	152.50	1	151.50	153.00	3	2,701	0.11%
2024/01/04	8	152.50	6	152.83	153.50	2	2,770	0.07%
2024/01/03	0	0.00	6	151.08	150.50	-6	2,910	-0.21%
2024/01/02	8	149.88	1	149.50	150.00	7	2,984	0.24%
2023/12/29	1	149.01	3	150.83	150.50	-2	3,040	-0.07%
2023/12/28	3.1	150.01	1	150.50	150.00	2.1	3,098	0.07%
2023/12/27	3	150.33	0	0.00	151.50	3	3,188	0.09%
2023/12/26	3	147.51	1	148.00	149.00	2	3,185	0.06%
2023/12/25	5	148.60	2.1	147.29	148.50	2.9	3,218	0.09%
2023/12/22	5	148.30	0	148.50	148.50	5	3,296	0.15%
2023/12/21	7	147.50	4	148.25	147.00	3	3,317	0.09%
2023/12/20	24.2	151.83	19	151.16	150.00	5.2	3,317	0.16%
2023/12/19	11	150.41	0	0.00	151.00	11	3,376	0.33%
2023/12/18	13	154.04	0	0.00	152.00	13	3,454	0.38%
2023/12/15	15.2	156.76	2	160.25	155.00	13.2	3,561	0.37%
2023/12/14	15.4	162.63	1	161.00	161.00	14.4	3,644	0.39%
2023/12/13	1.1	161.68	5.4	161.22	162.00	-4.3	3,715	-0.12%
2023/12/12	2	158.25	7	159.00	158.00	-5	3,939	-0.13%
2023/12/11	5	157.50	64	157.34	158.00	-59	4,195	-1.41%
2023/12/08	0	0.00	0.4	159.23	158.50	-0.4	4,291	-0.01%
2023/12/07	3.1	155.19	1	155.00	156.00	2.1	4,386	0.05%
2023/12/06	11.1	156.86	0.3	156.00	156.00	10.8	4,561	0.24%
2023/12/05	0	0.00	3	158.33	158.00	-3	4,784	-0.06%
2023/12/04	1.2	163.00	21.6	162.26	161.50	-20.4	4,929	-0.41%
2023/12/01	1.3	158.73	12	158.83	159.50	-10.7	4,991	-0.21%
2023/11/30	12.3	156.59	1	156.50	156.50	11.3	5,117	0.22%
2023/11/29	2	158.00	2.5	158.00	158.00	-0.5	5,334	-0.01%
2023/11/28	9	156.06	1.2	156.08	157.00	7.8	5,350	0.15%
2023/11/27	0.6	155.76	1	156.50	154.50	-0.4	5,377	-0.01%
2023/11/24	2.1	156.50	8	156.50	156.00	-5.9	5,403	-0.11%
2023/11/23	3.3	157.35	0.3	155.50	155.50	3	5,410	0.06%
2023/11/22	6.3	155.13	12	156.38	156.50	-5.7	5,423	-0.10%
2023/11/21	0.1	155.91	10	156.35	154.50	-9.9	5,415	-0.18%
2023/11/20	0.1	154.50	3	155.00	154.00	-2.9	5,431	-0.05%
2023/11/17	4	153.88	4	154.00	154.00	0	5,436	0.00%
2023/11/16	0	153.72	5	153.20	152.50	-5	5,455	-0.09%
2023/11/15	10	154.60	3.5	155.04	154.50	6.5	5,475	0.12%
2023/11/14	5	151.61	1	154.00	152.50	4	5,528	0.07%
2023/11/13	17	151.38	3	150.33	149.50	14	5,534	0.25%
2023/11/10	16.1	150.50	13.1	149.89	150.00	3	5,539	0.05%
2023/11/09	79.8	154.69	30.6	155.09	151.50	49.3	5,521	0.89%
2023/11/08	9.1	165.44	34	166.16	165.50	-25	5,366	-0.46%
2023/11/07	17.6	166.32	1.2	166.20	167.00	16.4	5,334	0.31%
2023/11/06	12	163.67	3.2	164.16	165.00	8.8	5,428	0.16%
2023/11/03	24	163.00	20	163.85	161.50	4	5,490	0.07%
2023/11/02	6.2	165.61	14	166.79	168.00	-7.8	5,484	-0.14%
2023/11/01	11.2	161.13	6	161.08	161.00	5.2	5,444	0.09%
2023/10/31	30.1	167.68	19.2	166.79	162.50	10.9	5,473	0.20%
2023/10/30	2	164.75	13	167.23	167.00	-11	5,542	-0.20%
2023/10/27	13	160.62	2.4	162.53	160.50	10.6	5,563	0.19%
2023/10/26	13.1	166.34	15.1	166.80	165.50	-2	5,623	-0.04%
2023/10/25	20.5	168.35	14.1	168.93	169.00	6.4	5,875	0.11%
2023/10/24	16	164.75	10.2	164.87	166.00	5.8	6,020	0.10%
2023/10/23	6	162.67	18	163.31	163.00	-12	6,043	-0.20%
2023/10/20	8	162.00	6.1	162.02	163.00	1.9	6,025	0.03%
2023/10/19	1	162.00	11.1	160.90	163.50	-10.1	6,023	-0.17%
2023/10/18	1	162.50	1	164.50	161.00	0	6,051	0.00%
2023/10/17	16.2	163.02	2.1	163.03	162.50	14.1	6,021	0.23%
2023/10/16	8	159.63	30.1	158.75	160.00	-22.1	5,994	-0.37%
2023/10/13	7.2	165.68	1.2	165.00	165.50	6	5,990	0.10%
2023/10/12	24	167.69	15	168.47	166.50	9	6,041	0.15%
2023/10/11	12	169.17	26	168.69	166.50	-14	6,026	-0.23%
2023/10/06	7.3	163.84	17.2	163.75	163.50	-9.9	5,902	-0.17%
2023/10/05	11.4	160.61	17.1	160.31	160.00	-5.7	5,830	-0.10%
2023/10/04	15.1	160.10	16.2	159.25	159.50	-1.2	5,803	-0.02%
2023/10/03	14.2	160.68	13	160.50	159.00	1.2	5,813	0.02%
2023/10/02	13	158.00	3	157.83	157.00	10	5,731	0.18%
2023/09/28	4.1	156.88	22	157.16	157.00	-17.9	5,700	-0.31%
2023/09/27	2.1	158.46	34.3	157.69	158.00	-32.3	5,659	-0.57%
2023/09/26	5	162.30	3	162.33	161.50	2	5,594	0.04%
2023/09/25	12.1	166.33	16.4	165.91	164.50	-4.3	5,561	-0.08%
2023/09/22	20.1	165.53	16	165.31	164.50	4	5,520	0.07%
2023/09/21	41.7	172.25	28.5	169.07	167.50	13.2	5,438	0.24%
2023/09/20	10	175.75	51.3	174.20	174.00	-41.3	5,320	-0.78%
2023/09/19	30.7	178.96	16	179.03	177.50	14.7	5,208	0.28%
2023/09/18	6.3	178.41	33	178.88	178.50	-26.8	5,120	-0.52%
2023/09/15	39	179.62	85	178.16	179.00	-46	5,045	-0.91%
2023/09/14	24	168.56	78	173.23	175.50	-54	4,840	-1.12%
2023/09/13	6	162.25	47.1	160.51	163.00	-41.1	4,610	-0.89%
2023/09/12	47	160.78	40.1	160.61	161.00	6.9	4,530	0.15%
2023/09/11	49.1	161.54	73.5	159.08	158.00	-24.4	4,435	-0.55%
2023/09/08	59.1	160.65	63.6	161.43	162.50	-4.5	4,292	-0.10%
2023/09/07	29.2	154.04	17.3	155.52	154.50	11.9	4,174	0.28%
2023/09/06	18.1	149.75	15	151.23	151.00	3.1	4,066	0.08%
2023/09/05	21.1	148.55	30.1	149.20	151.00	-9	4,082	-0.22%
2023/09/04	13	147.38	68.5	148.97	151.50	-55.5	4,021	-1.38%
2023/09/01	6	140.17	6.3	142.20	138.00	-0.3	3,809	-0.01%
2023/08/31	6	142.00	6	141.67	143.50	0	3,788	0.00%
2023/08/30	3.1	139.12	8	141.19	142.50	-4.9	3,758	-0.13%
2023/08/29	13	139.23	0	0.00	140.00	13	3,729	0.35%
2023/08/28	3	138.34	7	139.71	139.00	-4	3,711	-0.11%
2023/08/25	3	138.50	3.3	139.00	138.00	-0.3	3,702	-0.01%
2023/08/24	5	139.10	6.3	138.82	138.50	-1.3	3,708	-0.03%
2023/08/23	1.1	137.05	3.4	137.01	137.50	-2.3	3,692	-0.06%
2023/08/22	6.2	135.85	3.2	136.94	135.50	3.1	3,708	0.08%
2023/08/21	7.3	134.01	6.9	132.06	132.50	0.5	3,694	0.01%
2023/08/18	28.5	137.94	3	133.67	134.50	25.5	3,715	0.69%
2023/08/17	7.1	141.79	11.5	142.37	143.50	-4.4	3,654	-0.12%
2023/08/16	3.5	137.50	2.3	137.93	139.00	1.2	3,618	0.03%
2023/08/15	8.3	138.22	22	138.84	138.50	-13.8	3,633	-0.38%
2023/08/14	6	135.00	5.1	135.50	135.00	1	3,618	0.03%
2023/08/11	9.1	137.05	14	137.43	137.00	-4.9	3,596	-0.14%
2023/08/10	27.1	136.18	11	135.73	135.00	16.1	3,591	0.45%
2023/08/09	13.1	138.81	5.1	138.79	140.00	8	3,507	0.23%
2023/08/08	2.2	144.23	4.1	143.23	144.00	-1.9	3,467	-0.05%
2023/08/07	5.1	142.90	11.1	141.50	143.00	-6	3,449	-0.17%
2023/08/04	21.4	142.29	7.1	142.14	142.00	14.3	3,442	0.42%
2023/08/02	34	146.38	20.5	143.12	142.00	13.5	3,450	0.39%
2023/08/01	26.2	151.01	3.2	150.53	151.00	23	3,392	0.68%
2023/07/31	18	157.39	33.1	155.10	154.50	-15.1	3,376	-0.45%
2023/07/28	41.2	150.82	49.6	153.33	158.00	-8.4	3,230	-0.26%
2023/07/27	20.8	143.38	102.4	144.83	146.00	-81.6	2,921	-2.79%	大賣/
2023/07/26	4	133.88	19.6	134.12	133.00	-15.6	2,698	-0.58%
2023/07/25	2.1	129.73	3	129.50	129.50	-0.9	2,619	-0.03%
2023/07/24	6.1	131.21	5.3	129.84	131.50	0.8	2,598	0.03%
2023/07/21	9.1	129.57	15.1	130.80	132.50	-6	2,556	-0.23%
2023/07/20	7	127.64	4.1	128.72	129.00	2.9	2,509	0.12%
2023/07/19	3	126.83	0	0.00	127.00	3	2,475	0.12%
2023/07/18	1	126.53	6.1	128.54	128.00	-5.1	2,445	-0.21%
2023/07/17	3.3	128.62	33.1	128.50	128.00	-29.8	2,379	-1.25%
2023/07/14	7	122.57	9.1	123.61	124.00	-2	2,286	-0.09%
2023/07/13	3	121.67	4.5	121.33	120.00	-1.5	2,206	-0.07%
2023/07/12	5.2	119.00	0	0.00	118.50	5.2	2,168	0.24%
2023/07/11	0.1	120.00	6	121.41	120.50	-5.9	2,158	-0.28%
2023/07/10	66.2	121.05	16	120.94	121.00	50.2	2,133	2.35%
2023/07/07	4	116.50	2.2	116.73	117.50	1.8	2,091	0.09%
2023/07/06	2	118.50	5	118.40	118.00	-3	2,077	-0.14%
2023/07/05	1.1	117.05	2	117.00	116.50	-0.9	2,061	-0.04%
2023/07/04	10.1	116.79	14	115.82	118.00	-3.9	2,043	-0.19%
2023/07/03	0.2	114.00	4	115.25	115.00	-3.8	2,016	-0.19%
2023/06/30	0	0.00	2	111.00	112.50	-2	2,005	-0.10%
2023/06/29	2.3	111.20	0	0.00	111.50	2.3	1,994	0.12%
2023/06/28	0	0.00	1	110.00	111.00	-1	1,987	-0.05%
2023/06/27	9	110.44	7	109.50	108.50	2	1,976	0.10%
2023/06/26	4	112.88	7.6	113.18	112.50	-3.6	1,940	-0.19%
2023/06/21	0	0.00	8	115.56	116.00	-8	1,920	-0.42%
2023/06/20	14.1	112.43	2	113.75	113.00	12.1	1,896	0.64%
2023/06/19	4	121.00	9	121.83	121.00	-5	1,851	-0.27%
2023/06/16	14	122.11	5	122.30	122.00	9	1,813	0.50%
2023/06/15	3	121.50	3	122.33	121.50	0	1,785	0.00%
2023/06/14	6	121.67	0.1	122.50	122.00	5.9	1,765	0.33%
2023/06/13	15	121.60	43	120.94	123.00	-28	1,726	-1.62%
2023/06/12	11.2	113.99	71	113.15	117.00	-59.8	1,611	-3.71%
2023/06/09	26	119.12	17	119.50	117.50	9	1,558	0.58%
2023/06/08	9	118.67	38.1	118.79	118.50	-29.1	1,456	-2.00%
2023/06/07	6	114.54	3	114.17	115.00	3	1,375	0.22%
2023/06/06	2	112.25	2	113.00	112.50	0	1,357	0.00%
2023/06/05	3.1	113.00	1	113.00	113.50	2.1	1,359	0.15%
2023/06/02	0	0.00	1	113.50	113.00	-1	1,351	-0.07%
2023/06/01	0	0.00	4	112.50	113.00	-4	1,341	-0.30%
2023/05/31	8	112.75	11	112.95	112.00	-3	1,340	-0.22%
2023/05/30	2	113.50	3	113.50	113.50	-1	1,328	-0.08%
2023/05/29	2.4	113.41	24	112.79	113.50	-21.6	1,315	-1.64%
2023/05/26	3.1	110.18	3.2	110.94	110.50	-0.1	1,360	-0.01%
2023/05/25	4	111.63	8.1	111.81	112.00	-4.1	1,339	-0.30%
2023/05/24	11.2	111.37	19.2	111.81	111.00	-8	1,324	-0.60%
2023/05/23	26.3	109.42	42.2	109.38	109.00	-15.9	1,259	-1.26%
2023/05/22	2	107.50	6.1	107.75	107.50	-4.1	1,229	-0.33%
2023/05/19	28	107.50	27.1	107.59	105.50	0.9	1,204	0.07%
2023/05/18	6.3	104.74	6.2	104.21	104.50	0.1	1,151	0.01%
2023/05/17	3	103.83	7.2	103.21	103.50	-4.2	1,128	-0.37%
2023/05/16	1	102.00	24.1	101.48	102.50	-23.1	1,103	-2.09%
2023/05/15	10.1	99.86	5	100.30	100.50	5.1	1,084	0.47%
2023/05/12	15	100.05	41	100.57	102.00	-26	1,076	-2.42%
2023/05/11	15.2	99.04	1	99.10	97.80	14.2	1,085	1.31%
2023/05/10	7.5	99.16	17	99.75	100.00	-9.5	1,051	-0.90%
2023/05/09	13	98.57	33	99.21	99.20	-20	1,023	-1.95%
2023/05/08	19	98.25	26	98.42	96.50	-7	941	-0.74%
2023/05/05	19	94.71	88	95.83	96.00	-69	878	-7.86%
2023/05/04	5	89.78	1	89.60	90.30	4	813	0.49%
2023/05/03	2	89.25	9	89.40	89.40	-7	835	-0.84%
2023/05/02	1	88.40	1	89.30	89.70	0	851	0.00%
2023/04/28	3	88.20	0	0.00	88.50	3	863	0.35%
2023/04/27	10	87.83	0	0.00	87.60	10	863	1.16%
2023/04/26	2	85.90	6	86.45	87.30	-4	868	-0.46%
2023/04/25	3	87.57	5	87.68	87.00	-2	869	-0.23%
2023/04/24	1	88.20	1	87.70	88.60	0	863	0.00%
2023/04/21	14	87.78	1	88.80	87.40	13	871	1.49%
2023/04/20	1	89.00	1	88.90	88.90	0	880	0.00%
2023/04/19	22	89.79	1	89.70	89.50	21	896	2.34%
2023/04/18	0	0.00	5	90.86	90.40	-5	899	-0.56%
2023/04/17	3	91.60	0	0.00	91.60	3	900	0.33%
2023/04/14	3	91.13	10	92.13	91.90	-7	900	-0.78%
2023/04/13	17	91.70	11	90.75	90.50	6	896	0.67%
2023/04/12	5	92.36	11	92.07	92.90	-6	896	-0.67%
2023/04/11	2	89.90	0	0.00	90.20	2	866	0.23%
2023/04/10	1	89.30	2	90.00	90.00	-1	869	-0.12%
2023/04/07	2	90.55	0	0.00	90.00	2	896	0.22%
2023/04/06	2	90.45	3	90.60	90.70	-1	913	-0.11%
2023/03/31	63	88.95	3	88.87	89.80	60	901	6.66%
2023/03/30	3	87.60	0.1	87.90	87.70	2.9	888	0.33%
2023/03/28	1	87.00	1	87.30	86.70	0	893	0.00%
2023/03/27	1	88.10	1	88.00	88.00	0	888	0.00%
2023/03/24	2	88.50	1	88.50	88.50	1	896	0.11%
2023/03/23	0	87.80	0	0.00	88.30	0	899	0.00%
2023/03/22	0	0.00	9	88.00	87.90	-9	903	-1.00%
2023/03/21	4	87.25	0.1	87.50	87.50	3.9	912	0.43%
2023/03/20	1	86.60	0	0.00	86.90	1	936	0.11%
2023/03/17	2	86.30	1	86.70	86.50	1	989	0.10%
2023/03/16	3	85.50	1	85.30	85.10	2	984	0.21%
2023/03/15	4	87.35	4	88.20	87.00	0	977	0.00%
2023/03/14	3	87.57	8	87.73	87.80	-5	977	-0.51%
2023/03/10	7	88.89	2	89.40	88.20	5	976	0.51%
2023/03/09	6	89.98	0	0.00	89.80	6	973	0.62%
2023/03/08	2	90.85	4	90.63	91.00	-2	964	-0.21%
2023/03/07	4	89.30	5	89.44	89.50	-1	949	-0.11%
2023/03/06	5	89.98	0	90.00	89.90	5	943	0.53%
2023/03/03	3	89.60	0	0.00	89.40	3	940	0.32%
2023/03/02	12	88.58	0	0.00	88.70	12	935	1.28%
2023/03/01	1	88.50	7	88.89	89.20	-6	921	-0.65%
2023/02/24	4	90.53	33	90.04	88.90	-29	914	-3.17%
2023/02/23	4.2	87.61	18	88.34	88.80	-13.8	843	-1.64%
2023/02/22	1	86.10	0	86.15	86.70	1	832	0.12%
2023/02/21	25	86.72	5	86.82	86.50	20	833	2.40%
2023/02/20	15	86.33	3	85.93	86.30	12	872	1.38%
2023/02/17	2	85.35	1	85.00	85.50	1	872	0.11%
2023/02/16	1	84.80	3	84.87	85.50	-2	874	-0.23%
2023/02/15	1	83.80	2	84.55	84.20	-1	887	-0.11%
2023/02/14	9	84.50	10	84.47	84.50	-1	895	-0.11%
2023/02/13	7	84.06	3	84.47	83.80	4	933	0.43%
2023/02/10	6	85.25	1	85.70	85.20	5	922	0.54%
2023/02/09	12	84.87	22.7	85.80	86.90	-10.7	889	-1.20%
2023/02/08	8	82.59	10	82.34	82.60	-2	828	-0.24%
2023/02/07	0	0.00	3	81.90	82.00	-3	825	-0.36%
2023/02/06	3	82.00	8	81.31	81.80	-5	816	-0.61%
2023/02/03	5	82.54	3	82.33	82.10	2	810	0.25%
2023/02/02	9	82.83	5.1	82.00	83.00	4	797	0.50%
2023/02/01	6	81.17	6.2	80.48	81.30	-0.2	766	-0.02%
2023/01/31	1	78.30	8	78.23	79.00	-7	747	-0.94%
2023/01/30	3	76.30	2	76.30	77.10	1	731	0.14%
2023/01/17	0	0.00	3	74.53	74.70	-3	718	-0.42%
2023/01/16	0	0.00	1	74.70	74.40	-1	719	-0.14%
2023/01/13	2	76.10	0	0.00	75.20	2	715	0.28%
2023/01/12	1	76.00	10	75.90	76.00	-9	714	-1.26%
2023/01/10	1	75.40	9	75.23	75.60	-8	701	-1.14%
2023/01/09	2.1	74.98	16	75.29	75.20	-13.9	695	-2.00%
2023/01/06	6	75.05	2	74.55	74.90	4	686	0.58%
2023/01/05	2	75.00	1	74.10	74.00	1	683	0.15%
2023/01/04	7	73.97	2.1	74.20	74.30	5	683	0.72%
2023/01/03	5	73.26	4	73.53	74.20	1	684	0.15%
2022/12/30	4	73.48	2	74.45	73.30	2	679	0.29%
2022/12/29	10	72.82	2	72.65	73.10	8	665	1.20%
2022/12/28	4	73.43	2	73.00	72.60	2	666	0.30%
2022/12/27	8	74.36	6	73.92	74.30	2	661	0.30%
2022/12/22	2	72.20	3	72.17	72.10	-1	621	-0.16%
2022/12/21	2	72.10	22	71.42	71.20	-20	629	-3.18%
2022/12/20	0	0.00	2.1	71.03	70.80	-2.1	632	-0.32%
2022/12/16	0	0.00	3.1	72.97	72.50	-3.1	634	-0.48%
2022/12/15	0	0.00	5	74.42	74.20	-5	627	-0.80%
2022/12/14	2	76.10	15	75.69	75.10	-13	622	-2.09%
2022/12/13	4.1	76.00	0	0.00	75.10	4.1	614	0.66%
2022/12/12	20	75.71	11	75.76	75.60	9	603	1.49%
2022/12/09	22.1	75.46	15	74.68	75.60	7.1	577	1.23%
2022/12/08	2	70.55	2	70.60	70.60	0	521	0.00%
2022/12/07	0	0.00	7.5	70.38	69.70	-7.5	523	-1.42%
2022/12/06	0	0.00	6.2	71.25	71.10	-6.2	519	-1.18%
2022/12/05	1.1	73.46	5	73.10	72.70	-4	514	-0.77%
2022/12/02	11	72.81	5	72.88	72.90	6	510	1.18%
2022/12/01	3	72.50	3	72.47	72.40	0	508	0.00%
2022/11/30	10	71.58	0	0.00	71.60	10	500	2.00%
2022/11/29	0	0.00	4	70.90	70.70	-4	501	-0.80%
2022/11/28	0.1	70.70	0	0.00	70.70	0.1	503	0.01%
2022/11/24	1.1	71.38	0	0.00	71.60	1.1	503	0.21%
2022/11/23	0	0.00	0.1	71.00	70.40	-0.1	498	-0.01%
2022/11/22	0.1	70.10	0	0.00	70.80	0.1	498	0.01%
2022/11/21	0	0.00	0.1	70.70	70.00	-0.1	494	-0.02%
2022/11/18	0	0.00	5	71.98	71.20	-5	492	-1.01%
2022/11/17	4.1	71.97	6	71.48	72.10	-2	486	-0.40%
2022/11/16	8	71.80	4	72.13	72.10	4	480	0.83%
2022/11/15	0.1	69.30	4	68.95	69.40	-4	436	-0.90%
2022/11/14	1	68.60	5	68.40	68.50	-4	440	-0.91%
2022/11/11	0	0.00	7	69.11	68.40	-7	446	-1.57%
2022/11/10	8	68.71	13	68.06	68.30	-5	428	-1.17%
2022/11/09	5	68.06	21	67.70	68.60	-16	434	-3.68%
2022/11/08	2	64.30	4	64.65	63.80	-2	414	-0.48%
2022/11/07	4	63.70	1	63.90	63.60	3	424	0.71%
2022/11/04	2	62.60	3	62.37	62.70	-1	424	-0.24%
2022/11/03	0	0.00	3	61.57	62.20	-3	423	-0.71%
2022/11/02	1	61.40	1	60.90	61.00	0	418	0.00%
2022/11/01	0	0.00	2.1	60.20	60.20	-2.1	419	-0.50%
2022/10/31	0	0.00	0.1	59.50	59.50	-0.1	421	-0.02%
2022/10/28	0	0.00	2	58.65	58.20	-2	427	-0.47%
2022/10/27	1	58.30	15	58.00	59.40	-14	431	-3.25%
2022/10/24	1	59.90	0	0.00	58.90	1	436	0.23%
2022/10/21	0	0.00	4	59.20	58.80	-4	437	-0.91%
2022/10/20	2	57.60	0	0.00	60.00	2	442	0.45%
2022/10/19	3	59.33	6	59.07	58.60	-3	443	-0.68%
2022/10/18	0	57.20	0	0.00	58.20	0	444	0.01%
2022/10/17	7	56.80	0	0.00	57.80	7	451	1.55%
2022/10/14	2	58.85	5	59.00	59.10	-3	456	-0.66%
2022/10/13	1	56.70	0	0.00	55.30	1	455	0.22%
2022/10/12	1	57.90	0	0.00	57.80	1	457	0.22%
2022/10/11	0	0.00	9	58.07	57.80	-9	461	-1.95%
2022/10/07	3	60.63	10	60.08	60.10	-7	467	-1.50%
2022/10/06	2	61.80	1	61.20	61.50	1	498	0.20%
2022/10/05	1	61.90	0	0.00	61.60	1	535	0.19%
2022/10/04	1	60.20	0	60.10	60.60	1	553	0.18%
2022/10/03	0	0.00	1	58.10	58.70	-1	565	-0.18%
2022/09/30	1	56.40	11	58.05	58.60	-10	577	-1.73%
2022/09/29	0	0.00	2	57.95	57.60	-2	587	-0.34%
2022/09/28	3	56.97	0	0.00	56.80	3	592	0.51%
2022/09/27	0	0.00	1	59.80	60.80	-1	599	-0.17%
2022/09/26	3.1	60.49	2	60.80	59.60	1.1	609	0.17%
2022/09/23	4	64.65	2	63.70	63.80	2	620	0.32%
2022/09/22	1	64.50	2	64.40	64.70	-1	641	-0.16%
2022/09/21	0	0.00	3	64.70	65.10	-3	646	-0.46%
2022/09/20	0	65.40	0	0.00	65.20	0	649	0.00%
2022/09/16	0	0.00	1	65.70	65.90	-1	658	-0.15%
2022/09/15	1	66.90	0	0.00	66.40	1	667	0.15%
2022/09/14	0	0.00	4	66.10	66.30	-4	681	-0.59%
2022/09/13	3	67.27	1	67.30	67.00	2	692	0.29%
2022/09/08	5	65.20	1	64.90	65.80	4	736	0.54%
2022/09/07	2	64.95	4	64.75	64.50	-2	748	-0.27%
2022/09/06	3	66.53	0	0.00	65.80	3	750	0.40%
2022/09/05	0.1	66.90	0	0.00	66.60	0.1	762	0.01%
2022/09/02	2	68.40	0	0.00	68.00	2	772	0.26%
2022/09/01	1	69.20	0	0.00	69.00	1	783	0.13%
2022/08/31	1	69.50	1	69.70	70.20	0	808	0.00%
2022/08/30	1	69.80	0	0.00	69.60	1	815	0.12%
2022/08/29	0	0.00	2	69.30	69.50	-2	818	-0.24%
2022/08/26	2	71.40	0	0.00	71.00	2	833	0.24%
2022/08/25	2	71.00	0	0.00	70.80	2	846	0.24%
2022/08/23	2	70.50	0	0.00	70.60	2	923	0.22%
2022/08/22	3	71.80	1	71.60	71.60	2	948	0.21%
2022/08/19	1	72.70	5	72.94	72.70	-4	951	-0.42%
2022/08/18	3.1	72.94	1	72.90	72.70	2.1	947	0.23%
2022/08/17	7	71.73	1	71.90	71.90	6	940	0.64%
2022/08/16	9	72.00	0	0.00	71.70	9	943	0.96%
2022/08/15	2	71.70	6	69.40	71.70	-4	924	-0.43%
2022/08/12	6	69.40	4	69.03	69.40	2	905	0.22%
2022/08/11	12	66.65	12	66.38	66.60	0	893	0.00%
2022/08/10	2	65.65	0	0.00	65.60	2	894	0.22%
2022/08/09	2	65.70	3	66.40	66.10	-1	899	-0.11%
2022/08/08	0	0.00	3	66.40	67.10	-3	897	-0.33%
2022/08/04	2	65.00	0	0.00	65.20	2	903	0.22%
2022/08/03	5	65.70	0	0.00	65.50	5	901	0.55%
2022/08/02	2	65.70	1	66.00	65.70	1	906	0.11%
2022/07/29	1	68.50	0	0.00	68.10	1	913	0.11%
2022/07/28	1	67.80	1	68.00	67.50	0	917	0.00%
2022/07/25	4	71.15	3	70.80	70.80	1	915	0.11%
2022/07/22	4	71.70	4	71.90	71.90	0	924	0.00%
2022/07/20	0	0.00	1	70.50	70.30	-1	938	-0.11%
2022/07/19	0	0.00	1	69.80	69.30	-1	966	-0.10%
2022/07/18	0	0.00	1	68.60	68.80	-1	975	-0.10%
2022/07/15	2	66.50	0	0.00	67.10	2	980	0.20%
2022/07/14	0	0.00	5	65.00	66.60	-5	976	-0.51%
2022/07/13	8.3	75.14	10	75.10	74.70	-1.7	958	-0.17%
2022/07/12	2.1	74.15	1	74.20	73.70	1.1	932	0.12%
2022/07/11	11	77.99	5	77.66	77.20	6	923	0.65%
2022/07/08	9	79.34	6	79.20	79.80	3	919	0.33%
2022/07/07	2	77.15	4	77.30	77.40	-2	920	-0.22%
2022/07/06	0.2	77.95	2	77.80	76.00	-1.8	936	-0.19%
2022/07/05	3.2	77.67	2	77.15	78.20	1.2	972	0.12%
2022/07/04	0	0.00	1	78.20	77.20	-1	970	-0.10%
2022/07/01	5.1	78.69	3	79.40	77.40	2.1	986	0.21%
2022/06/30	7.1	80.81	1	80.30	79.70	6.1	989	0.62%
2022/06/29	1	84.00	7	84.33	83.80	-6	977	-0.61%
2022/06/28	4	86.33	0	0.00	85.50	4	980	0.41%
2022/06/27	0	0.00	4	87.18	87.10	-4	1,004	-0.40%
2022/06/24	1	85.10	0	0.00	84.50	1	1,012	0.10%
2022/06/23	4.1	83.43	3	84.83	84.00	1.1	1,025	0.11%
2022/06/22	3	84.67	2	84.90	84.50	1	1,037	0.10%
2022/06/21	1	85.80	4	86.75	88.10	-3	1,044	-0.29%
2022/06/20	8	87.09	6	86.25	85.50	2	1,092	0.19%
2022/06/17	9.1	89.93	3	90.10	90.20	6.1	1,088	0.56%
2022/06/16	3	93.60	0	0.00	92.50	3	1,087	0.28%
2022/06/15	1	94.00	5	94.16	94.30	-4	1,097	-0.36%
2022/06/14	4.4	93.93	0	0.00	95.00	4.4	1,123	0.39%
2022/06/13	17	94.65	2	94.50	94.50	15	1,134	1.32%
2022/06/10	7.1	96.86	3	96.80	96.60	4.1	1,160	0.35%
2022/06/09	7	98.69	5	98.46	98.10	2	1,175	0.17%
2022/06/08	2	101.50	15	101.67	100.50	-13	1,167	-1.11%
2022/06/07	6	101.08	16	101.31	101.00	-10	1,205	-0.83%
2022/06/06	1	101.50	0	0.00	101.50	1	1,246	0.08%
2022/06/02	6	102.50	7	102.07	102.50	-1	1,315	-0.08%
2022/06/01	4	103.38	6	103.33	103.00	-2	1,383	-0.14%
2022/05/31	5	98.96	17	99.38	101.00	-12	1,404	-0.85%
2022/05/30	3.1	97.61	3	97.87	98.10	0.1	1,476	0.01%
2022/05/27	4	94.60	11	94.46	94.50	-7	1,563	-0.45%
2022/05/26	4	94.90	1	94.80	93.90	3	1,623	0.18%
2022/05/25	0	95.40	0	0.00	95.30	0	1,891	0.00%
2022/05/24	0	96.10	2	96.00	95.20	-2	2,004	-0.10%
2022/05/23	1	97.80	2	97.65	97.70	-1	2,165	-0.05%
2022/05/20	3	97.67	0	0.00	97.80	3	2,233	0.13%
2022/05/19	0	0.00	2	96.10	97.00	-2	2,274	-0.09%
2022/05/18	0	0.00	3	97.87	97.50	-3	2,354	-0.13%
2022/05/17	3	95.87	9	96.26	96.90	-6	2,445	-0.25%
2022/05/16	6	95.59	7	95.37	94.90	-1	2,490	-0.04%
2022/05/13	2	94.85	8	94.26	94.90	-6	2,544	-0.24%
2022/05/12	1.1	94.09	4	94.05	93.60	-2.9	2,637	-0.11%
2022/05/11	3	95.00	1	94.90	95.00	2	2,745	0.07%
2022/05/10	0	0.00	4	94.78	95.70	-4	2,755	-0.15%
2022/05/09	3	95.10	5	95.48	94.80	-2	2,790	-0.07%
2022/05/06	0	0.00	2	97.90	98.10	-2	2,790	-0.07%
2022/05/05	1	98.90	1	99.40	99.30	0	2,812	0.00%
2022/05/04	2	97.50	2	97.70	97.70	0	2,816	0.00%
2022/05/03	1	96.50	3	96.50	96.80	-2	2,819	-0.07%
2022/04/29	0	0.00	0	96.80	96.40	0	2,824	0.00%
2022/04/28	1	95.00	0	0.00	95.70	1	2,828	0.04%
2022/04/27	4	93.48	2	93.10	94.50	2	2,818	0.07%
2022/04/26	11	96.35	10	96.27	96.00	1	2,803	0.04%
2022/04/25	16	96.83	7	96.60	96.20	9	2,799	0.32%
2022/04/22	7	100.21	4	100.63	100.00	3	2,771	0.11%
2022/04/21	2	100.50	2.1	100.51	100.50	-0.1	2,768	0.00%
2022/04/20	2	101.25	0	103.00	101.50	2	2,762	0.07%
2022/04/19	6	100.67	9	100.50	100.50	-3	2,769	-0.11%
2022/04/18	1	100.50	10	99.96	100.50	-9	2,772	-0.32%
2022/04/15	5	100.60	0	0.00	100.50	5	2,769	0.18%
2022/04/14	3	101.83	0	0.00	102.00	3	2,786	0.11%
2022/04/13	5	103.10	1.1	103.02	103.00	4	2,805	0.14%
2022/04/12	7.1	101.14	6	101.25	101.50	1.1	2,803	0.04%
2022/04/11	12	103.84	2	102.50	103.00	10	2,790	0.36%
2022/04/08	6	108.67	2	108.00	108.50	4	2,762	0.14%
2022/04/07	6.2	109.10	8	108.94	108.00	-1.9	2,770	-0.07%
2022/04/06	5	110.20	4	111.00	111.00	1	2,746	0.04%
2022/04/01	2	112.00	5	112.30	112.50	-3	2,730	-0.11%
2022/03/31	1	112.50	2	113.00	112.00	-1	2,730	-0.04%
2022/03/30	3.2	113.21	1	113.50	113.00	2.2	2,741	0.08%
2022/03/29	6.1	112.82	0	0.00	111.50	6.1	2,725	0.22%
2022/03/28	8	111.25	0.1	111.50	112.50	7.9	2,721	0.29%
2022/03/25	0	0.00	3	113.67	112.50	-3	2,712	-0.11%
2022/03/24	1.2	113.58	3	113.50	113.50	-1.8	2,697	-0.07%
2022/03/23	1	116.00	14.2	115.12	115.00	-13.2	2,691	-0.49%
2022/03/22	1.1	112.53	1	112.50	113.50	0.1	2,655	0.00%
2022/03/21	0	0.00	2	112.00	112.00	-2	2,643	-0.08%
2022/03/18	9	110.61	1	110.50	110.50	8	2,638	0.30%
2022/03/17	5	111.00	1.1	111.55	112.00	3.9	2,623	0.15%
2022/03/16	2	109.50	2	109.25	109.00	0	2,608	0.00%
2022/03/15	9	109.89	6	109.92	109.00	3	2,613	0.11%
2022/03/14	15	113.50	4	112.50	112.50	11	2,589	0.42%
2022/03/11	6	113.00	3	113.33	113.50	3	2,577	0.12%
2022/03/10	4	113.50	11	114.09	113.50	-7	2,578	-0.27%
2022/03/09	11	111.50	7.2	110.93	110.50	3.8	2,610	0.15%
2022/03/08	15.3	110.13	8	110.13	108.50	7.3	2,581	0.28%
2022/03/07	19.1	113.65	49.3	113.35	113.00	-30.2	2,506	-1.20%
2022/03/04	5.1	115.52	7	116.79	114.50	-2	2,437	-0.08%
2022/03/03	16	116.75	18.4	115.88	116.50	-2.4	2,398	-0.10%
2022/03/02	37.1	113.84	16	112.34	114.00	21.1	2,315	0.91%
2022/03/01	62.3	108.46	54	107.75	109.00	8.3	2,208	0.38%
2022/02/25	53.4	109.22	10	108.10	108.00	43.4	2,155	2.01%
2022/02/24	5	115.31	7	114.71	114.50	-2	1,907	-0.10%
2022/02/23	9	118.44	19.9	117.82	118.50	-10.9	1,812	-0.60%
2022/02/22	6.6	113.24	54	112.06	113.50	-47.5	1,675	-2.83%
2022/02/21	2	115.25	2.3	115.86	116.50	-0.3	1,639	-0.02%
2022/02/18	5.2	116.68	10.1	116.43	117.50	-5	1,632	-0.30%
2022/02/17	3.1	114.82	27.3	114.46	115.00	-24.2	1,583	-1.53%
2022/02/16	11	113.14	6.2	113.32	112.50	4.8	1,535	0.31%
2022/02/15	4.1	112.89	9	112.72	112.00	-4.9	1,529	-0.32%
2022/02/14	64	113.87	20.3	112.92	114.00	43.7	1,540	2.84%
2022/02/11	5	110.60	74.6	111.32	112.50	-69.6	1,501	-4.63%
2022/02/10	2	107.51	3	107.83	107.50	-1	1,463	-0.07%
2022/02/09	1	109.00	8.2	107.82	109.00	-7.2	1,476	-0.49%
2022/02/08	0	0.00	6	105.58	106.00	-6	1,457	-0.41%
2022/02/07	0	0.00	4	103.38	104.50	-4	1,457	-0.27%
2022/01/26	6.1	100.10	0	0.00	99.80	6.1	1,448	0.42%
2022/01/25	5	100.30	1	101.00	100.00	4	1,474	0.27%
2022/01/24	2.9	100.65	1.1	101.48	101.50	1.9	1,497	0.13%
2022/01/21	2	102.00	5	102.30	102.00	-3	1,521	-0.20%
2022/01/20	0	0.00	9	103.56	104.00	-9	1,537	-0.59%
2022/01/19	4	103.00	4.2	104.00	104.00	-0.2	1,561	-0.01%
2022/01/18	1	105.00	2	104.73	104.00	-1	1,579	-0.07%
2022/01/14	6	101.42	4	101.13	102.00	2	1,622	0.12%
2022/01/13	3	102.67	0	0.00	102.00	3	1,639	0.18%
2022/01/12	4	102.88	2	102.75	103.00	2	1,647	0.12%
2022/01/11	8	103.31	3	103.00	103.00	5	1,659	0.30%
2022/01/10	2	104.00	0	0.00	104.50	2	1,651	0.12%
2022/01/07	9.3	106.06	6	105.83	105.00	3.3	1,656	0.20%
2022/01/06	6.4	108.52	21	107.98	109.00	-14.6	1,639	-0.89%
2022/01/05	2	108.00	10	107.30	108.00	-8	1,629	-0.49%
2022/01/04	1	109.00	7	108.43	108.00	-6	1,646	-0.36%
2022/01/03	11.2	109.45	0.1	109.50	109.00	11.1	1,661	0.67%
2021/12/30	38	108.51	9	108.39	108.50	29	1,682	1.72%
2021/12/28	1	108.00	1	107.00	107.00	0	1,755	0.00%
2021/12/27	1	107.00	1	107.50	107.50	0	1,782	0.00%
2021/12/24	5	107.30	5	107.60	107.00	0	1,807	0.00%
2021/12/23	1	106.00	5	106.40	106.50	-4	1,823	-0.22%
2021/12/22	3	105.50	0.1	105.50	105.50	2.9	1,837	0.16%
2021/12/21	1	104.00	1	104.00	104.50	0	1,851	0.00%
2021/12/17	2	106.50	0	0.00	105.00	2	1,869	0.11%
2021/12/16	4	106.50	9	106.28	106.50	-5	1,867	-0.27%
2021/12/15	1	104.00	6	103.50	104.50	-5	1,870	-0.27%
2021/12/14	1.1	102.50	1	103.50	102.00	0.1	1,881	0.01%
2021/12/13	1	104.00	0	0.00	103.50	1	1,886	0.05%
2021/12/10	2	103.50	1	103.00	103.50	1	1,904	0.05%
2021/12/09	9	104.78	3	105.83	102.00	6	1,906	0.31%
2021/12/08	4	107.13	1	106.50	106.50	3	1,890	0.16%
2021/12/07	2	107.25	0	0.00	107.50	2	1,895	0.11%
2021/12/06	8	108.38	0	0.00	108.50	8	1,900	0.42%
2021/12/03	7	108.79	28.4	109.35	109.00	-21.4	1,915	-1.11%
2021/12/02	7	104.21	2	104.00	104.00	5	1,894	0.26%
2021/12/01	0	0.00	1.1	104.04	105.00	-1.1	1,925	-0.06%
2021/11/30	0	0.00	8	104.19	104.50	-8	1,965	-0.41%
2021/11/29	4	100.63	4.2	100.88	104.00	-0.2	2,022	-0.01%
2021/11/26	11	103.55	4	103.50	102.50	7	2,056	0.34%
2021/11/25	6	105.67	0	0.00	105.00	6	2,060	0.29%
2021/11/24	11	106.09	14	106.00	106.50	-3	2,083	-0.14%
2021/11/23	11.2	107.35	2	107.50	106.50	9.2	2,145	0.43%
2021/11/22	6	109.17	0	0.00	109.50	6	2,170	0.28%
2021/11/19	13.1	109.07	2	108.99	108.50	11.1	2,214	0.50%
2021/11/18	14.4	110.62	4	111.63	110.50	10.4	2,223	0.47%
2021/11/17	7	109.50	17.5	109.50	110.00	-10.5	2,242	-0.47%
2021/11/16	9	109.72	4	108.50	109.00	5	2,256	0.22%
2021/11/15	1	111.00	12.1	109.91	109.00	-11.1	2,278	-0.48%
2021/11/12	6	108.33	6	108.83	107.00	0	2,322	0.00%
2021/11/11	3	106.83	17	107.50	108.00	-14	2,338	-0.60%
2021/11/10	7	105.50	2	105.00	105.00	5	2,339	0.21%
2021/11/09	15.1	103.60	6	103.67	104.00	9.1	2,354	0.39%
2021/11/08	2	105.25	19	105.66	107.00	-17	2,331	-0.73%
2021/11/05	7	104.50	6	104.92	104.50	1	2,407	0.04%
2021/11/04	12	104.46	5	105.00	104.50	7	2,478	0.28%
2021/11/03	6	103.67	2	103.75	104.00	4	2,641	0.15%
2021/11/02	8	105.19	2	104.50	103.50	6	2,868	0.21%
2021/11/01	2	106.00	19	106.32	106.00	-17	3,188	-0.53%
2021/10/29	2	104.50	2	105.50	104.00	0	3,516	0.00%
2021/10/28	16	104.25	3	105.00	104.00	13	3,594	0.36%
2021/10/27	4	103.13	1	103.00	103.50	3	3,614	0.08%
2021/10/26	2	102.25	1	102.50	101.00	1	3,687	0.03%
2021/10/25	6	101.42	3	101.67	102.50	3	3,747	0.08%
2021/10/22	4	101.25	6.1	102.60	102.50	-2.1	3,977	-0.05%
2021/10/21	2	101.50	2	101.00	99.50	0	4,419	0.00%
2021/10/20	5	100.50	0	0.00	100.50	5	4,629	0.11%
2021/10/19	2	99.70	3	99.77	101.00	-1	4,757	-0.02%
2021/10/18	0	0.00	1	98.50	97.30	-1	5,068	-0.02%
2021/10/15	14	98.25	3	98.33	97.80	11	5,154	0.21%
2021/10/14	6	96.93	17	95.43	96.60	-11	5,224	-0.21%
2021/10/13	4	98.03	3	98.30	96.10	1	5,336	0.02%
2021/10/12	16	101.57	15.2	99.67	99.50	0.8	5,384	0.01%
2021/10/08	7	104.00	11	104.32	102.50	-4	5,436	-0.07%
2021/10/07	16.2	104.08	56	102.60	104.50	-39.8	5,461	-0.73%
2021/10/06	9	100.72	11.2	101.09	100.00	-2.2	5,611	-0.04%
2021/10/05	2	94.70	25	94.79	98.60	-23	5,659	-0.41%
2021/10/04	8	95.58	11	95.68	94.20	-3	5,716	-0.05%
2021/10/01	10	98.64	7	98.03	97.90	3	5,759	0.05%
2021/09/30	14	99.21	80	98.66	99.50	-66	5,783	-1.14%
2021/09/29	3.3	100.39	1	100.50	100.50	2.3	5,829	0.04%
2021/09/28	2.3	101.72	1	100.51	103.00	1.3	5,981	0.02%
2021/09/27	4	102.50	2.5	102.30	102.00	1.5	6,033	0.02%
2021/09/24	9	103.28	3	103.33	103.50	6	6,071	0.10%
2021/09/23	6	102.00	3	102.00	102.00	3	6,102	0.05%
2021/09/22	7	100.93	1	100.00	100.50	6	6,177	0.10%
2021/09/17	62	102.92	27	102.04	103.50	35	6,260	0.56%
2021/09/16	55	102.94	3	103.67	102.50	52	6,318	0.82%
2021/09/15	5	102.10	3	101.83	102.00	2	6,364	0.03%
2021/09/14	2.1	105.00	3	104.33	104.00	-0.9	6,471	-0.01%
2021/09/13	4	106.88	5	105.40	105.00	-1	6,539	-0.02%
2021/09/10	11.1	105.32	2	107.00	107.00	9.1	6,617	0.14%
2021/09/09	6	105.00	2	105.25	105.00	4	6,691	0.06%
2021/09/08	11	104.77	8	105.13	103.00	3	6,759	0.04%
2021/09/07	13.2	105.42	17	104.59	105.00	-3.8	6,916	-0.05%
2021/09/06	12.1	110.57	0	0.00	108.00	12.1	7,073	0.17%
2021/09/03	14	112.11	47	112.55	111.50	-33	7,218	-0.46%
2021/09/02	12	112.54	3	113.83	111.50	9	7,880	0.11%
2021/09/01	17.1	115.07	9	114.28	115.50	8.1	8,832	0.09%
2021/08/31	4	110.75	0.5	111.09	113.00	3.5	8,898	0.04%
2021/08/30	15.2	111.01	2	111.00	110.00	13.2	8,952	0.15%
2021/08/27	24.6	111.45	9	110.94	110.50	15.6	8,966	0.17%
2021/08/26	19	116.71	3	116.33	115.00	16	8,950	0.18%
2021/08/25	8.1	120.82	9	121.11	122.00	-0.9	8,979	-0.01%
2021/08/24	13.5	121.46	2	121.00	120.00	11.5	9,045	0.13%
2021/08/23	1	120.50	54	120.06	121.50	-53	9,111	-0.58%
2021/08/20	6	115.33	4	117.00	116.00	2	9,228	0.02%
2021/08/19	9	116.78	15	115.17	114.00	-6	9,323	-0.06%
2021/08/18	11	115.09	23	118.00	121.00	-12	9,379	-0.13%
2021/08/17	33.2	121.24	4	117.75	116.50	29.2	9,498	0.31%
2021/08/16	11.2	120.84	1	122.00	121.50	10.2	9,550	0.11%
2021/08/13	13	124.04	3	124.33	122.00	10	9,777	0.10%
2021/08/12	2	126.75	8	127.56	127.50	-6	9,921	-0.06%
2021/08/11	23.1	126.15	9	124.39	124.50	14.1	10,028	0.14%
2021/08/10	13	128.27	7	127.86	128.00	6	10,000	0.06%
2021/08/09	36	132.33	14.4	134.42	130.00	21.6	9,992	0.22%
2021/08/06	42	136.71	4.3	136.29	136.00	37.7	9,897	0.38%
2021/08/05	18.7	138.93	63.7	139.72	142.50	-45	9,754	-0.46%
2021/08/04	24	135.15	42	135.18	135.50	-18	9,569	-0.19%
2021/08/03	52	128.17	27.1	130.30	130.00	25	9,318	0.27%
2021/08/02	3.1	127.16	2	128.25	127.00	1.1	9,302	0.01%
2021/07/30	11	127.55	11	128.18	126.00	0	9,325	0.00%
2021/07/29	15.1	126.14	10	125.90	127.50	5.1	9,301	0.05%
2021/07/28	49	126.27	27	127.28	125.00	22	9,301	0.24%
2021/07/27	47	133.15	33	134.45	135.00	14	9,189	0.15%
2021/07/26	17	128.00	48	130.30	134.00	-31	8,796	-0.35%
2021/07/23	14	126.36	10	126.00	125.50	4	8,637	0.05%
2021/07/22	39	126.38	28	129.34	126.50	11	8,568	0.13%
2021/07/21	6	125.00	43.1	125.54	125.00	-37.1	8,326	-0.45%
2021/07/20	21	125.43	6	124.92	124.50	15	8,410	0.18%
2021/07/19	10	127.85	22	128.55	129.00	-12	8,460	-0.14%
2021/07/16	8	124.94	11.1	126.72	126.50	-3.1	8,541	-0.04%
2021/07/15	6	123.83	3	126.00	125.00	3	8,671	0.03%
2021/07/14	16	122.81	2	123.00	123.50	14	8,749	0.16%
2021/07/13	23.5	125.22	21	127.07	123.00	2.5	8,822	0.03%
2021/07/12	0	0.00	10	125.80	125.00	-10	8,828	-0.11%
2021/07/09	25	125.18	5	123.40	122.50	20	9,061	0.22%
2021/07/08	2	125.00	6	126.50	127.00	-4	9,229	-0.04%
2021/07/07	22	124.20	14	123.64	123.50	8	9,468	0.08%
2021/07/06	14	126.00	7	125.57	125.00	7	9,965	0.07%
2021/07/05	16	129.16	21	126.83	128.50	-5	10,340	-0.05%
2021/07/02	16	123.91	7	124.29	124.00	9	10,570	0.09%
2021/07/01	2	122.50	1	123.00	122.50	1	10,637	0.01%
2021/06/30	4	121.38	3	121.84	121.50	1	10,746	0.01%
2021/06/29	25	122.22	5	122.20	121.00	20	10,774	0.19%
2021/06/28	5.2	123.98	6	122.67	124.00	-0.8	10,803	-0.01%
2021/06/25	9	121.50	10.1	122.15	120.50	-1	10,803	-0.01%
2021/06/24	6	122.58	1	120.50	121.00	5	10,856	0.05%
2021/06/23	6	121.33	3	121.67	122.50	3	10,872	0.03%
2021/06/22	5.1	122.11	2	123.50	121.00	3.1	10,868	0.03%
2021/06/21	7	121.79	3	123.33	122.00	4	10,829	0.04%
2021/06/18	4.1	126.74	5	126.80	125.50	-0.9	10,815	-0.01%
2021/06/17	6.4	124.62	4	124.75	125.50	2.4	10,774	0.02%
2021/06/16	14	125.64	20	124.35	124.00	-6	10,753	-0.06%
2021/06/15	54	129.56	24.1	129.94	129.00	29.9	10,652	0.28%
2021/06/11	11	129.23	20	129.73	128.50	-9	10,570	-0.09%
2021/06/10	156.1	131.01	53	129.48	131.00	103.1	10,742	0.96%	大買/鉅額交易
2021/06/09	68	125.52	152.3	129.63	132.00	-84.3	10,116	-0.83%	大賣/
2021/06/08	18	121.31	1	122.00	120.00	17	9,146	0.19%
2021/06/07	2	114.50	3	118.67	119.50	-1	9,070	-0.01%
2021/06/04	3	117.50	0	0.00	117.00	3	9,055	0.03%
2021/06/03	2	118.00	1	118.00	119.00	1	9,092	0.01%
2021/06/02	5	118.00	3	117.67	116.00	2	9,099	0.02%
2021/06/01	7	120.86	7	122.00	119.50	0	9,085	0.00%
2021/05/31	15.2	120.44	11	120.64	119.50	4.2	9,067	0.05%
2021/05/28	12.1	121.92	24.2	122.31	122.50	-12.1	9,077	-0.13%
2021/05/27	20.1	120.04	26	119.10	121.00	-5.9	8,999	-0.07%
2021/05/26	10	118.45	5	118.50	117.50	5	8,926	0.06%
2021/05/25	28.5	118.32	39	118.86	116.00	-10.5	8,902	-0.12%
2021/05/24	26	113.79	23	113.98	115.00	3	8,828	0.03%
2021/05/21	42	116.37	42	117.17	112.50	0	9,036	0.00%
2021/05/20	5	115.40	12.1	115.16	115.00	-7	9,007	-0.08%
2021/05/19	0	0.00	8.2	111.29	112.50	-8.2	8,948	-0.09%
2021/05/18	1	97.00	23.2	98.99	102.50	-22.2	8,865	-0.25%
2021/05/17	17	95.08	9	96.09	93.50	8	8,974	0.09%
2021/05/14	21	104.49	14	101.04	101.00	7	8,947	0.08%
2021/05/13	6	101.07	13	102.42	102.00	-7	8,932	-0.08%
2021/05/12	27	101.21	15	102.12	101.00	12	8,871	0.14%
2021/05/11	14	106.50	6	107.50	103.50	8	8,722	0.09%
2021/05/10	19	115.08	8	113.81	112.00	11	8,656	0.13%
2021/05/07	5	112.30	3	113.68	115.00	2	8,602	0.02%
2021/05/06	9	108.89	5	107.70	108.50	4	8,618	0.05%
2021/05/05	5	112.00	2	109.75	107.00	3	8,578	0.03%
2021/05/04	35	110.52	8	111.06	112.50	27	8,568	0.32%
2021/05/03	20	116.58	2	116.75	117.00	18	8,478	0.21%
2021/04/29	10.3	121.17	15	120.63	121.00	-4.7	8,446	-0.06%
2021/04/28	2.1	122.36	13	123.85	125.00	-10.9	8,466	-0.13%
2021/04/27	10	122.55	6	122.67	122.00	4	8,553	0.05%
2021/04/26	8	126.88	47	126.70	125.50	-39	8,655	-0.45%
2021/04/23	50	122.91	16.1	124.38	126.50	34	8,673	0.39%
2021/04/22	15	121.90	9	126.67	120.00	6	8,957	0.07%
2021/04/21	3	125.33	20.1	125.15	124.50	-17.1	8,980	-0.19%
2021/04/20	36.1	121.47	57	122.60	122.00	-20.9	8,855	-0.24%
2021/04/19	3	118.00	6	120.08	122.50	-3	8,752	-0.03%
2021/04/16	52	123.93	33.1	122.61	119.50	19	8,734	0.22%
2021/04/15	87	124.17	120.1	122.05	122.00	-33.1	8,569	-0.39%	大賣/
2021/04/14	41.1	111.82	21	109.38	114.50	20.1	8,259	0.24%
2021/04/13	37	120.69	65	121.37	116.50	-28	8,046	-0.35%
2021/04/12	100	119.98	55.3	121.06	118.00	44.7	7,745	0.58%
2021/04/09	23	116.24	58	116.18	117.00	-35	7,209	-0.49%
2021/04/08	6	100.93	85.3	104.45	106.50	-79.3	6,762	-1.17%
2021/04/07	27.4	96.60	2	96.95	96.90	25.4	6,360	0.40%
2021/04/06	23.1	98.35	31	98.12	97.60	-7.9	6,226	-0.13%
2021/04/01	14	97.94	6	97.97	97.80	8	6,072	0.13%
2021/03/31	27.3	98.12	3	98.70	97.30	24.3	6,017	0.40%
2021/03/30	8	98.16	20.4	98.53	98.90	-12.4	5,925	-0.21%
2021/03/29	43	96.72	18.2	97.90	97.00	24.9	5,829	0.43%
2021/03/26	10	96.80	14.1	95.92	96.30	-4.1	5,727	-0.07%
2021/03/25	20	94.88	19.2	95.65	95.10	0.9	5,666	0.02%
2021/03/24	19.2	93.92	3	94.27	94.50	16.2	5,555	0.29%
2021/03/23	12.3	94.04	4	94.48	93.40	8.3	5,532	0.15%
2021/03/22	19	93.37	3	93.00	93.30	16	5,474	0.29%
2021/03/19	2	92.60	8	92.35	93.70	-6	5,450	-0.11%
2021/03/18	12	94.08	11	93.53	93.70	1	5,392	0.02%
2021/03/17	9.2	93.47	17	93.52	93.30	-7.9	5,336	-0.15%
2021/03/16	43	95.71	28.1	95.87	94.00	15	5,264	0.28%
2021/03/15	8	90.74	5	90.50	91.30	3	4,931	0.06%
2021/03/12	7	88.81	4.1	88.92	89.20	3	4,872	0.06%
2021/03/11	1	86.90	6	88.27	88.20	-5	4,884	-0.10%
2021/03/10	4	86.70	5	87.02	86.60	-1	4,906	-0.02%
2021/03/09	18	85.94	10.1	86.83	87.20	8	4,867	0.16%
2021/03/08	17.1	85.31	9	85.94	85.00	8.1	4,807	0.17%
2021/03/05	11	85.25	5	85.68	85.90	6	4,758	0.13%
2021/03/04	16	84.91	0	0.00	84.50	16	4,711	0.34%
2021/03/03	16	87.13	25	85.79	86.70	-9	4,604	-0.20%
2021/03/02	14	89.46	2	90.20	89.30	12	4,512	0.27%
2021/02/26	3	90.40	2	90.25	90.70	1	4,457	0.02%
2021/02/25	2	91.00	14.3	90.64	91.50	-12.3	4,414	-0.28%
2021/02/24	9.2	91.40	24	91.17	90.20	-14.8	4,397	-0.34%
2021/02/23	20	91.43	39	91.83	90.90	-19	4,324	-0.44%
2021/02/22	9.2	89.52	171.2	89.36	91.50	-162	4,024	-4.03%	大賣/鉅額交易
2021/02/19	27	82.23	22	81.81	83.20	5	3,772	0.13%
2021/02/18	13	78.41	41	78.91	79.50	-28	3,632	-0.77%
2021/02/17	108	78.02	29	78.40	79.20	79	3,590	2.20%	大買/
2021/02/05	30	74.45	13	74.42	74.30	17	3,423	0.50%
2021/02/04	15	74.29	7	74.76	74.00	8	3,387	0.24%
2021/02/03	0	73.00	3	73.73	73.10	-3	3,355	-0.09%
2021/02/02	1	71.30	10	71.60	71.30	-9	3,368	-0.27%
2021/02/01	1	70.80	0.7	71.50	71.50	0.3	3,366	0.01%
2021/01/29	5	71.92	2	71.70	71.60	3	3,337	0.09%
2021/01/28	10	72.28	16.1	73.21	71.30	-6.1	3,311	-0.18%
2021/01/27	17	74.91	1	75.00	75.20	16	3,238	0.49%
2021/01/26	6	74.68	2	75.05	74.00	4	3,219	0.12%
2021/01/25	12	74.92	7	74.51	74.60	5	3,190	0.16%
2021/01/22	62	76.01	48	76.13	75.60	14	3,156	0.44%
2021/01/21	11	75.57	13	74.98	75.70	-2	3,114	-0.06%
2021/01/20	11.2	75.48	17	76.38	74.30	-5.8	3,024	-0.19%
2021/01/19	14	80.15	27	80.20	78.50	-13	2,877	-0.45%
2021/01/18	17	76.74	32	78.87	81.00	-15	2,701	-0.56%
2021/01/15	44	77.82	62	78.93	79.00	-18	2,523	-0.71%
2021/01/14	153	74.44	36	74.65	75.10	117	2,135	5.48%	大買/鉅額交易
2021/01/13	2	71.75	16.1	72.06	72.00	-14.1	1,922	-0.73%
2021/01/12	2.3	71.27	23	70.93	70.20	-20.7	1,864	-1.11%
2021/01/11	30	71.32	10	71.47	71.50	20	1,824	1.10%
2021/01/08	5	69.28	2	69.25	68.80	3	1,736	0.17%
2021/01/07	2	68.85	1	69.00	69.00	1	1,725	0.06%
2021/01/06	4	69.28	1	69.20	69.00	3	1,720	0.17%
2021/01/04	6	68.65	1	69.20	68.60	5	1,732	0.29%
2020/12/31	0	0.00	2	68.25	68.10	-2	1,755	-0.11%
2020/12/29	0	0.00	1	68.00	67.80	-1	1,791	-0.06%
2020/12/28	1	68.00	4	67.85	68.00	-3	1,802	-0.17%
2020/12/25	6	67.77	0	0.00	67.90	6	1,815	0.33%
2020/12/24	2	68.70	1	68.10	68.10	1	1,814	0.06%
2020/12/18	1	68.30	0	0.00	68.00	1	1,934	0.05%
2020/12/17	0	0.00	1	67.20	67.40	-1	1,958	-0.05%
2020/12/16	2	67.95	1	68.00	67.80	1	1,963	0.05%
2020/12/15	9	67.70	0.1	67.70	67.60	8.9	1,990	0.45%
2020/12/14	1	68.80	0	0.00	68.90	1	2,042	0.05%
2020/12/11	5	68.78	0.1	69.00	68.90	4.9	2,138	0.23%
2020/12/10	28	69.67	7	69.57	69.80	21	2,156	0.97%
2020/12/09	3	71.70	7.5	71.65	71.60	-4.5	2,135	-0.21%
2020/12/08	1	72.08	11	72.50	72.10	-10	2,140	-0.47%
2020/12/07	1	71.71	3	71.60	72.30	-2	2,162	-0.09%
2020/12/04	5	72.06	9	72.30	72.60	-4	2,214	-0.18%
2020/12/03	1	70.80	0	0.00	70.70	1	2,188	0.05%
2020/12/02	0	0.00	72	70.13	70.50	-72	2,220	-3.24%
2020/12/01	0	0.00	8	70.80	70.60	-8	2,292	-0.35%
2020/11/30	0	0.00	21	71.49	70.60	-21	2,410	-0.87%
2020/11/27	0.1	71.40	21	71.60	71.40	-20.9	2,580	-0.81%
2020/11/26	0	0.00	2	71.75	71.80	-2	2,893	-0.07%
2020/11/25	12	70.91	2	70.80	70.40	10	2,985	0.33%
2020/11/24	1.2	71.92	2	72.30	71.90	-0.8	3,023	-0.03%
2020/11/23	9	73.03	6	73.35	73.00	3	3,061	0.10%
2020/11/20	10	71.80	1	72.00	71.50	9	3,174	0.28%
2020/11/19	1	70.10	8	70.59	70.90	-7	3,176	-0.22%
2020/11/18	2	69.80	3	69.93	70.30	-1	3,179	-0.03%
2020/11/17	2	69.35	0	0.00	69.40	2	3,201	0.06%
2020/11/16	53	69.81	57	69.82	69.90	-4	3,247	-0.12%
2020/11/12	1	67.90	0	0.00	67.90	1	3,258	0.03%
2020/11/11	3	67.03	9	67.38	67.60	-6	3,254	-0.18%
2020/11/10	9	67.63	1	67.10	67.10	8	3,245	0.25%
2020/11/09	3	68.73	0	0.00	69.30	3	3,248	0.09%
2020/11/06	6	69.10	2	68.30	68.30	4	3,309	0.12%
2020/11/05	8	68.83	0	0.00	68.70	8	3,368	0.24%
2020/11/04	0	0.00	6	68.38	68.50	-6	3,477	-0.17%
2020/11/03	0	0.00	4	68.00	67.70	-4	3,569	-0.11%
2020/11/02	6	67.28	0	0.00	66.90	6	3,660	0.16%
2020/10/30	2	68.80	1	69.10	68.90	1	3,819	0.03%
2020/10/29	1	68.00	1	68.80	68.70	0	3,913	0.00%
2020/10/28	1	69.30	1	69.40	69.50	0	3,949	0.00%
2020/10/27	3	69.90	1	69.90	69.80	2	3,973	0.05%
2020/10/26	3	70.73	0	0.00	70.30	3	4,003	0.07%
2020/10/23	1	72.00	0	0.00	71.80	1	4,023	0.02%
2020/10/22	2	73.60	2	73.10	72.30	0	4,089	0.00%
2020/10/21	0	0.00	2	73.30	73.60	-2	4,122	-0.05%
2020/10/20	1	72.40	3	72.50	73.30	-2	4,235	-0.05%
2020/10/19	0	0.00	3	72.47	72.20	-3	4,299	-0.07%
2020/10/16	1	72.10	2	72.85	72.00	-1	4,325	-0.02%
2020/10/15	1	73.70	0	0.00	73.60	1	4,366	0.02%
2020/10/14	0	0.00	6	73.40	73.60	-6	4,381	-0.14%
2020/10/13	4	73.45	6	73.78	73.40	-2	4,413	-0.05%
2020/10/12	2	74.00	11	73.45	72.90	-9	4,402	-0.20%
2020/10/08	1	73.20	0	0.00	72.50	1	4,432	0.02%
2020/10/07	1	71.00	5	71.76	72.00	-4	4,449	-0.09%
2020/10/06	2	70.95	2	71.00	71.10	0	4,462	0.00%
2020/10/05	3	69.23	4	69.30	69.70	-1	4,557	-0.02%
2020/09/30	5	68.58	5	68.68	69.40	0	4,685	0.00%
2020/09/29	3	68.03	2	67.80	67.40	1	4,805	0.02%
2020/09/28	6	67.80	74	67.87	67.90	-68	4,858	-1.40%
2020/09/25	20	68.26	4	67.95	67.60	16	4,900	0.33%
2020/09/24	11	70.60	10	70.80	70.10	1	4,913	0.02%
2020/09/23	10	72.98	7	72.44	71.90	3	4,959	0.06%
2020/09/22	4	72.08	7	72.81	72.30	-3	4,928	-0.06%
2020/09/21	5	72.80	0	0.00	72.20	5	4,911	0.10%
2020/09/18	5	73.62	1	74.00	73.30	4	4,928	0.08%
2020/09/17	7	73.67	0	0.00	73.00	7	4,955	0.14%
2020/09/16	18	74.33	15	73.75	74.40	3	4,942	0.06%
2020/09/15	8	72.15	9	72.64	72.50	-1	4,854	-0.02%
2020/09/14	0	0.00	2	71.90	71.50	-2	4,864	-0.04%
2020/09/11	13	71.02	2	71.30	70.20	11	4,851	0.23%
2020/09/10	9	71.33	0	0.00	70.80	9	4,827	0.19%
2020/09/09	31	71.20	2	71.05	72.10	29	4,811	0.60%
2020/09/08	8	73.93	0	0.00	73.90	8	4,730	0.17%
2020/09/07	14	73.77	2	74.05	73.20	12	4,733	0.25%
2020/09/04	31	74.34	8	73.73	74.20	23	4,736	0.49%
2020/09/03	7	76.61	5	76.60	77.30	2	4,694	0.04%
2020/09/02	31	76.63	50	75.90	77.90	-19	4,650	-0.41%
2020/09/01	50	75.65	14	75.59	73.60	36	4,585	0.79%
2020/08/31	3	74.87	22	74.76	74.80	-19	4,326	-0.44%
2020/08/28	16	72.52	6	73.28	73.60	10	4,250	0.24%
2020/08/27	8.1	71.88	3	72.57	71.60	5.1	4,227	0.12%
2020/08/26	8	73.41	22	72.92	73.50	-14	4,187	-0.33%
2020/08/25	0	0.00	8	69.99	70.30	-8	4,033	-0.20%
2020/08/24	3	67.47	0	0.00	67.80	3	3,991	0.08%
2020/08/21	6	66.62	7	66.80	67.80	-1	4,004	-0.02%
2020/08/20	7	65.56	5	65.44	64.70	2	4,107	0.05%
2020/08/19	9	69.11	0	0.00	68.50	9	4,124	0.22%
2020/08/18	3	69.63	2	69.70	69.60	1	4,220	0.02%
2020/08/17	1	70.80	0	0.00	70.60	1	4,218	0.02%
2020/08/14	4	69.08	1.1	69.60	69.60	2.9	4,249	0.07%
2020/08/13	14.3	69.92	6.8	69.23	69.10	7.5	4,316	0.17%
2020/08/12	7.1	71.03	0	0.00	70.80	7.1	4,295	0.17%
2020/08/11	2	72.70	3	73.70	73.50	-1	4,268	-0.02%
2020/08/10	12.1	72.92	14	73.45	72.50	-1.9	4,299	-0.04%
2020/08/07	19.1	73.22	4	72.90	72.50	15.1	4,232	0.36%
2020/08/06	5	73.80	3	74.13	74.70	2	4,190	0.05%
2020/08/05	6	75.75	9	72.37	72.40	-3	4,148	-0.07%
2020/08/04	22	73.14	4	73.00	72.80	18	3,995	0.45%
2020/08/03	2	70.70	9	70.54	71.10	-7	4,000	-0.17%
2020/07/31	7	70.34	2	70.45	71.10	5	4,150	0.12%
2020/07/30	6	69.93	10	70.00	69.80	-4	4,202	-0.10%
2020/07/29	10	68.00	1	69.00	69.30	9	4,195	0.21%
2020/07/28	6.2	68.25	12	70.39	66.70	-5.8	4,174	-0.14%
2020/07/27	3	70.23	3	70.83	70.00	0	4,119	0.00%
2020/07/24	40	71.51	10	71.11	70.40	30	4,088	0.73%
2020/07/23	96	69.87	7	69.07	69.40	89	3,980	2.24%
2020/07/22	11.1	67.74	8	67.50	67.50	3.1	3,921	0.08%
2020/07/21	20.3	67.23	23	66.74	67.40	-2.7	3,895	-0.07%
2020/07/20	7.1	64.21	1.6	64.76	64.30	5.5	3,863	0.14%
2020/07/17	13.1	65.57	2	66.80	64.90	11.1	3,862	0.29%
2020/07/16	1	68.00	1	67.50	67.40	0	3,852	0.00%
2020/07/15	3	68.63	1	68.00	66.90	2	3,841	0.05%
2020/07/14	3.1	69.14	77	70.50	69.30	-73.9	3,802	-1.94%
2020/07/10	12.1	71.20	15	71.43	70.20	-2.9	3,764	-0.08%
2020/07/09	11.1	74.37	13	74.62	74.60	-2	3,679	-0.05%
2020/07/08	21	69.15	10	69.72	72.10	11	3,559	0.31%
2020/07/07	5.1	68.06	1	68.80	66.80	4.1	3,445	0.12%
2020/07/06	17	67.51	2	67.05	68.50	15	3,435	0.44%
2020/07/03	15.1	64.27	7	65.60	65.90	8.1	3,370	0.24%
2020/07/02	41.1	63.86	10	63.07	64.30	31.1	3,322	0.93%
2020/07/01	6	62.32	1.5	62.27	62.00	4.5	3,275	0.14%
2020/06/30	0	61.60	1	61.30	61.60	-1	3,257	-0.03%
2020/06/29	2	62.19	4	61.63	61.30	-2	3,250	-0.06%
2020/06/24	3	61.20	2	60.40	61.80	1	3,219	0.03%
2020/06/23	6	59.58	1.2	60.80	60.00	4.8	3,179	0.15%
2020/06/22	2.1	61.39	1	61.60	61.20	1.1	3,139	0.03%
2020/06/19	1	62.80	3	62.60	61.60	-2	3,177	-0.06%
2020/06/18	2	61.20	11.6	61.44	61.50	-9.6	3,156	-0.30%
2020/06/17	3	61.13	1	61.40	60.90	2	3,158	0.06%
2020/06/16	0.1	60.50	2	61.20	60.60	-1.9	3,186	-0.06%
2020/06/15	0	0.00	2	60.90	60.10	-2	3,213	-0.06%
2020/06/12	4.2	60.07	7	59.33	59.90	-2.9	3,235	-0.09%
2020/06/11	15	61.90	53	61.61	60.40	-38	3,240	-1.17%
2020/06/10	0	0.00	6.6	60.04	60.60	-6.6	3,239	-0.20%
2020/06/09	55.2	60.96	4	60.80	60.90	51.2	3,269	1.57%
2020/06/08	5	61.90	6	61.93	63.00	-1	3,256	-0.03%
2020/06/05	1	60.70	3	59.77	60.10	-2	3,197	-0.06%
2020/06/04	1	59.10	9	59.10	59.10	-8	3,225	-0.25%
2020/06/03	6	59.70	3.2	59.81	59.90	2.8	3,321	0.08%
2020/06/02	0	0.00	3	58.90	58.70	-3	3,439	-0.09%
2020/06/01	3	58.80	1	58.80	59.10	2	3,459	0.06%
2020/05/29	1	58.70	3	59.00	59.00	-2	3,529	-0.06%
2020/05/28	3	58.83	6	58.52	58.50	-3	3,567	-0.08%
2020/05/27	1.2	59.02	10	59.43	58.80	-8.9	3,593	-0.25%
2020/05/26	11.4	58.98	1	59.50	58.60	10.4	3,522	0.29%
2020/05/25	9	58.66	24	59.26	60.70	-15	3,490	-0.43%
2020/05/22	2	56.80	3	56.30	57.00	-1	3,420	-0.03%
2020/05/21	5	57.00	6	56.68	56.50	-1	3,538	-0.03%
2020/05/20	15	57.38	2	57.30	57.10	13	3,509	0.37%
2020/05/19	4	55.25	2	55.35	56.00	2	3,447	0.06%
2020/05/18	16.4	55.55	8	55.45	55.20	8.4	3,422	0.24%
2020/05/15	7	55.39	6	55.45	54.90	1	3,374	0.03%
2020/05/14	1	54.50	7	55.16	53.10	-6	3,281	-0.18%
2020/05/13	7	55.30	4	55.48	55.20	3	3,241	0.09%
2020/05/12	3	54.77	3	54.40	55.50	0	3,189	0.00%
2020/05/11	1	54.40	11	53.60	53.80	-10	3,135	-0.32%
2020/05/08	11	54.20	11	53.74	54.00	0	3,101	0.00%
2020/05/07	12	53.59	14	53.61	54.70	-2	3,000	-0.07%
2020/05/06	3	49.87	8	49.96	49.80	-5	2,806	-0.18%
2020/05/05	1	48.08	0	0.00	47.80	1	2,727	0.04%
2020/05/04	0	0.00	1	46.25	47.05	-1	2,697	-0.04%
2020/04/30	0.1	47.15	6	47.23	47.15	-6	2,685	-0.22%
2020/04/29	0	0.00	2	46.98	47.05	-2	2,682	-0.07%
2020/04/28	0	0.00	2	46.28	46.35	-2	2,675	-0.07%
2020/04/27	2	46.15	0	0.00	46.10	2	2,688	0.07%
2020/04/24	4	45.74	9	45.84	45.75	-5	2,673	-0.19%
2020/04/23	12.1	45.76	9	45.79	46.00	3.1	2,661	0.11%
2020/04/22	1	44.45	6	45.25	45.80	-5	2,633	-0.19%
2020/04/21	4.2	44.73	5	45.23	44.20	-0.8	2,607	-0.03%
2020/04/20	1	45.15	2	45.40	45.40	-1	2,576	-0.04%
2020/04/17	10	45.55	11	45.32	45.15	-1	2,562	-0.04%
2020/04/16	0	0.00	6	45.38	45.45	-6	2,532	-0.24%
2020/04/15	14.1	44.94	0	0.00	44.90	14.1	2,512	0.56%
2020/04/14	7	44.64	11	44.62	44.90	-4	2,482	-0.16%
2020/04/13	6	43.77	4	43.88	43.85	2	2,457	0.08%
2020/04/10	5.3	43.48	0	0.00	43.35	5.3	2,443	0.22%
2020/04/09	12	43.00	7	42.98	43.25	5	2,427	0.21%
2020/04/08	3	41.82	4	41.58	41.80	-1	2,369	-0.04%
2020/04/07	4	41.40	7	41.36	41.45	-3	2,354	-0.13%
2020/04/06	1	40.15	8	40.14	40.70	-7	2,338	-0.30%
2020/04/01	0	0.00	2	39.25	39.50	-2	2,307	-0.09%
2020/03/31	3	39.20	0	0.00	39.15	3	2,299	0.13%
2020/03/30	2	39.25	0	0.00	39.25	2	2,286	0.09%
2020/03/26	7	38.56	0	0.00	39.00	7	2,248	0.31%
2020/03/25	4	39.10	6	39.42	38.65	-2	2,228	-0.09%
2020/03/24	4	38.19	7	38.04	38.15	-3	2,189	-0.14%
2020/03/23	2	36.83	3	36.18	36.85	-1	2,180	-0.05%
2020/03/20	10	37.23	8	37.38	37.55	2	2,198	0.09%
2020/03/19	14	34.50	20	34.42	34.15	-6	2,188	-0.27%
2020/03/18	15	38.26	9	37.91	37.20	6	2,137	0.28%
2020/03/17	27	39.38	12	39.21	38.85	15	2,092	0.72%
2020/03/16	20	42.18	19	42.03	40.50	1	2,047	0.05%
2020/03/13	23	42.03	21	42.11	43.55	2	2,005	0.10%
2020/03/12	7	44.57	12	44.22	44.90	-5	2,009	-0.25%
2020/03/11	0	0.00	3	46.92	46.20	-3	1,936	-0.15%
2020/03/10	10	46.02	31.2	46.08	47.00	-21.2	1,874	-1.13%
2020/03/09	39	47.76	49	48.32	46.40	-10	1,786	-0.56%
2020/03/06	9	49.06	35	49.34	50.20	-26	1,652	-1.57%
2020/03/05	1	46.35	8	46.41	46.55	-7	1,494	-0.47%
2020/03/04	7	45.96	21.5	46.16	45.90	-14.5	1,451	-1.00%
2020/03/03	1.1	45.23	7	45.34	45.20	-5.9	1,354	-0.44%
2020/03/02	9	43.99	4	44.43	44.85	5	1,302	0.38%
2020/02/27	14.2	44.44	6	44.54	44.10	8.2	1,244	0.66%
2020/02/26	2	44.28	14	44.33	44.40	-12	1,181	-1.02%
2020/02/25	4	43.81	0	0.00	44.20	4	1,137	0.35%
2020/02/24	11	43.84	44	43.65	44.35	-33	1,093	-3.02%
2020/02/20	0	0.00	8	41.80	42.25	-8	933	-0.86%
2020/02/18	25	41.50	3	41.53	41.55	22	912	2.41%
2020/02/17	1	41.65	3	41.57	41.55	-2	915	-0.22%
2020/02/14	0	0.00	4	41.88	41.90	-4	923	-0.43%
2020/02/13	11	41.65	0	0.00	41.20	11	931	1.18%
2020/02/12	2	41.80	0	0.00	41.75	2	983	0.20%
2020/02/11	2	41.40	6	41.33	41.35	-4	1,037	-0.39%
2020/02/10	0	0.00	10	39.80	40.35	-10	1,068	-0.94%
2020/02/05	0	0.00	1	39.90	39.90	-1	1,160	-0.09%
2020/02/04	22	39.98	0	0.00	40.00	22	1,178	1.87%
2020/02/03	2	39.00	0	0.00	40.00	2	1,204	0.17%
2020/01/31	1	39.80	0	0.00	40.90	1	1,198	0.08%
2020/01/30	23	39.35	0	0.00	38.85	23	1,224	1.88%
2020/01/20	0	0.00	1	42.55	42.65	-1	1,334	-0.07%
2020/01/16	0	0.00	0.5	42.35	42.40	-0.5	1,378	-0.04%
2020/01/15	1	42.35	4	42.60	42.40	-3	1,390	-0.22%
2020/01/14	0	0.00	31	42.75	42.75	-31	1,418	-2.19%
2020/01/10	11	41.87	0	0.00	42.00	11	1,488	0.74%
2020/01/09	1	42.05	0	0.00	42.10	1	1,505	0.07%
2020/01/08	3	41.65	0	0.00	41.60	3	1,566	0.19%
2020/01/07	38	42.10	0	0.00	42.10	38	1,703	2.23%
2020/01/06	0	0.00	1	42.75	42.65	-1	1,723	-0.06%
2020/01/02	0	0.00	1	44.45	44.70	-1	1,750	-0.06%
2019/12/30	2.1	44.60	5	44.90	44.30	-2.9	1,785	-0.16%
2019/12/26	0	0.00	1	44.00	43.95	-1	1,793	-0.06%
2019/12/25	0	0.00	3	44.49	44.00	-3	1,805	-0.17%
2019/12/23	4	44.13	0	0.00	43.95	4	1,821	0.22%
2019/12/20	0	0.00	1	45.00	44.50	-1	1,830	-0.05%
2019/12/19	0	0.00	1	44.95	44.85	-1	1,859	-0.05%
2019/12/18	1	45.70	1	46.20	45.45	0	1,883	0.00%
2019/12/17	0	0.00	23	45.52	45.50	-23	1,884	-1.22%
2019/12/16	2	45.15	3	44.60	44.65	-1	1,864	-0.05%
2019/12/13	2	43.90	2	43.95	43.95	0	1,941	0.00%
2019/12/12	3	44.07	3	43.97	43.90	0	1,964	0.00%
2019/12/11	0	0.00	3	44.07	44.05	-3	1,971	-0.15%
2019/12/10	7	43.55	0	0.00	44.05	7	1,976	0.35%
2019/12/09	8	44.12	14	44.33	43.65	-6	1,974	-0.30%
2019/12/05	0	0.00	1	42.15	42.20	-1	2,097	-0.05%
2019/11/28	0.1	41.80	0	0.00	41.85	0.1	2,138	0.00%
2019/11/27	1	42.10	1	42.20	42.20	0	2,146	0.00%
2019/11/25	2.2	41.12	0	0.00	41.05	2.2	2,139	0.10%
2019/11/22	6	41.47	1	41.65	41.30	5	2,136	0.23%
2019/11/20	1	41.25	0	0.00	41.30	1	2,140	0.05%
2019/11/19	1	41.70	0	0.00	41.80	1	2,142	0.05%
2019/11/15	3	41.70	0	0.00	41.70	3	2,203	0.14%
2019/11/14	0	0.00	10	41.25	41.20	-10	2,223	-0.45%
2019/11/13	1	41.70	0	0.00	41.55	1	2,227	0.04%
2019/11/12	2	41.90	12	41.98	41.85	-10	2,216	-0.45%
2019/11/11	5	42.17	3	40.65	41.20	2	2,201	0.09%
2019/11/08	4.3	44.47	4	46.51	44.15	0.3	2,140	0.01%
2019/11/07	2	45.70	38	45.72	45.85	-36	2,076	-1.73%
2019/11/06	1	45.55	1	45.20	45.30	0	2,031	0.00%
2019/11/05	2	45.00	2	45.28	45.50	0	1,997	0.00%
2019/11/04	0	0.00	1	44.80	45.00	-1	1,938	-0.05%
2019/11/01	0	0.00	30	44.71	44.80	-30	1,917	-1.56%
2019/10/31	5	44.13	3	44.00	44.40	2	1,896	0.11%
2019/10/30	0	0.00	3	44.68	44.70	-3	1,861	-0.16%
2019/10/29	2.2	44.40	0	0.00	44.60	2.2	1,844	0.12%
2019/10/28	6.3	45.29	21	45.33	45.00	-14.7	1,797	-0.82%
2019/10/25	0	0.00	1	43.00	43.60	-1	1,653	-0.06%
2019/10/24	0	0.00	1.7	43.29	43.60	-1.7	1,626	-0.11%
2019/10/21	15	42.12	3	42.02	42.05	12	1,555	0.77%
2019/10/18	0	0.00	12	43.09	43.30	-12	1,524	-0.79%
2019/10/17	3	42.57	1	42.30	42.60	2	1,482	0.13%
2019/10/16	8	42.66	0	0.00	42.60	8	1,464	0.55%
2019/10/15	36	43.03	163	42.06	43.05	-127	1,399	-9.08%	大賣/鉅額交易
2019/10/14	0	0.00	12	40.30	40.30	-12	1,259	-0.95%
2019/10/09	3	39.70	2	40.03	39.75	1	1,240	0.08%
2019/10/08	0	0.00	1	39.90	39.30	-1	1,210	-0.08%
2019/10/07	1	39.75	1	40.20	39.75	0	1,220	0.00%
2019/10/04	0	0.00	5	40.10	40.10	-5	1,238	-0.40%
2019/10/03	10	39.20	2	39.35	39.20	8	1,234	0.65%
2019/09/27	5	39.55	0	0.00	39.10	5	1,214	0.41%
2019/09/26	0	0.00	12	39.62	39.70	-12	1,206	-0.99%
2019/09/25	0	0.00	2	39.50	40.00	-2	1,198	-0.17%
2019/09/24	1	40.20	0	0.00	39.35	1	1,183	0.08%
2019/09/20	6	39.45	19	39.58	39.80	-13	1,114	-1.17%
2019/09/19	1.1	38.98	1	39.00	38.80	0.1	1,082	0.01%
2019/09/18	3	40.27	10	39.96	39.85	-7	1,065	-0.66%
2019/09/17	1	38.40	7.7	38.73	39.00	-6.7	956	-0.71%
2019/09/11	0	0.00	3	37.67	37.70	-3	901	-0.33%
2019/09/10	2	37.88	9	37.61	37.60	-7	882	-0.79%
2019/09/09	29	38.39	31	39.38	38.50	-2	834	-0.24%
2019/09/06	0	0.00	5	36.96	36.80	-5	666	-0.75%
2019/09/03	1	36.80	2	36.73	36.65	-1	633	-0.16%
2019/09/02	0	0.00	1	36.15	36.20	-1	607	-0.16%
2019/08/30	1	36.00	0	0.00	35.85	1	596	0.17%
2019/08/28	1	35.60	0	0.00	35.45	1	577	0.17%
2019/08/27	0	0.00	1	35.60	35.65	-1	573	-0.17%
2019/08/26	1	35.25	2	35.20	35.15	-1	577	-0.17%
2019/08/23	1	36.00	0	0.00	35.80	1	581	0.17%
2019/08/21	0.1	35.55	0	0.00	35.65	0.1	560	0.02%
2019/08/20	0	0.00	1	36.00	35.90	-1	551	-0.18%
2019/08/19	14	35.74	6	35.52	35.35	8	486	1.64%
2019/08/16	1	34.80	1	34.75	34.75	0	460	0.00%
2019/08/15	0	0.00	1	33.90	34.00	-1	454	-0.22%
2019/08/14	8	33.39	1	33.60	33.50	7	448	1.56%
2019/08/08	1	32.65	0	0.00	32.85	1	442	0.23%
2019/08/06	1	31.80	0	0.00	32.10	1	444	0.23%
2019/08/02	2	32.68	0	0.00	32.70	2	441	0.45%
2019/07/24	1	33.75	0	0.00	33.90	1	447	0.22%
2019/07/22	1	33.40	0	0.00	33.60	1	460	0.22%
2019/07/19	4	33.30	0	0.00	33.40	4	456	0.88%
2019/07/17	0	0.00	2	33.60	33.60	-2	451	-0.44%
2019/07/16	1	33.85	0	0.00	33.80	1	457	0.22%
2019/07/11	2	34.23	7	34.20	34.15	-5	456	-1.10%
2019/07/10	0	0.00	12	36.40	36.40	-12	432	-2.77%
2019/07/09	1	36.00	5	35.95	36.20	-4	394	-1.01%
2019/07/08	16	35.67	2.7	35.70	35.75	13.3	373	3.55%
2019/07/05	4	35.59	0	0.00	35.60	4	371	1.08%
2019/07/03	1	35.30	0	0.00	35.30	1	366	0.27%
2019/07/02	3	35.38	0	0.00	35.50	3	366	0.82%
2019/07/01	1	35.50	0	0.00	35.40	1	366	0.27%
2019/06/27	1	34.80	0	0.00	35.00	1	360	0.28%
2019/06/26	2	34.55	0	0.00	34.65	2	355	0.56%
2019/06/25	11	34.47	0	0.00	34.70	11	358	3.07%
2019/06/24	1	34.30	0	0.00	34.40	1	352	0.28%
2019/06/21	8	34.19	8	34.20	34.30	0	354	0.00%
2019/06/20	3	34.20	0	0.00	34.20	3	351	0.85%
2019/06/17	12	34.40	0	0.00	34.15	12	382	3.14%
2019/06/14	0	0.00	1	34.25	34.40	-1	384	-0.26%
2019/06/12	1	34.00	0	0.00	34.10	1	399	0.25%
2019/06/06	1	33.70	1	33.70	33.70	0	405	0.00%
2019/06/03	1	33.90	0	0.00	33.95	1	430	0.23%
2019/05/31	2	34.05	0	0.00	34.10	2	432	0.46%
2019/05/29	1	33.25	0	0.00	33.35	1	425	0.24%
2019/05/27	1	33.30	0	0.00	33.50	1	436	0.23%
2019/05/21	1	33.10	0	0.00	33.10	1	479	0.21%
2019/05/20	0	0.00	2	33.80	33.25	-2	483	-0.41%
2019/05/17	1	33.70	4	33.90	33.70	-3	498	-0.60%
2019/05/16	1	33.90	0	0.00	33.70	1	506	0.20%
2019/05/13	0	0.00	2	34.10	33.70	-2	514	-0.39%
2019/05/10	0	0.00	5	34.47	34.40	-5	527	-0.95%
2019/05/09	2	34.70	1	35.00	34.70	1	529	0.19%
2019/05/06	7	34.67	3	34.75	34.50	4	547	0.73%
2019/05/03	2	35.20	10	35.25	35.15	-8	560	-1.43%
2019/04/30	2	35.05	1	35.00	35.05	1	569	0.18%
2019/04/26	3	35.60	0	0.00	35.55	3	584	0.51%
2019/04/25	0	0.00	6	35.45	35.45	-6	573	-1.05%
2019/04/23	1	35.30	0	0.00	35.30	1	572	0.17%
2019/04/22	1	35.60	1	35.75	35.65	0	570	0.00%
2019/04/11	0	0.00	13	35.03	34.95	-13	535	-2.43%
2019/04/10	0	0.00	17	35.18	35.20	-17	527	-3.23%
2019/04/09	1	34.95	0	0.00	35.05	1	524	0.19%
2019/04/08	11	35.27	0	0.00	34.95	11	515	2.13%
2019/04/01	2	35.10	0	0.00	35.15	2	506	0.39%
2019/03/28	1	34.95	0	0.00	35.00	1	508	0.20%
2019/03/27	1	35.00	0	0.00	35.00	1	504	0.20%
2019/03/22	0	0.00	5	35.70	35.40	-5	498	-1.00%
2019/03/21	0	0.00	7	35.75	35.50	-7	491	-1.42%
2019/03/20	0	0.00	10	35.85	35.75	-10	483	-2.07%
2019/03/19	1	34.95	0	0.00	35.10	1	459	0.22%
2019/03/15	13	35.13	0	0.00	34.70	13	457	2.84%
2019/03/14	0	0.00	3	35.30	35.30	-3	445	-0.67%
2019/03/13	3	35.10	0	0.00	35.10	3	447	0.67%
2019/03/11	1	35.20	4	35.13	35.35	-3	447	-0.67%
2019/03/08	10	34.90	10	34.65	34.90	0	443	0.00%
2019/03/07	1	34.65	2	35.00	34.60	-1	450	-0.22%
2019/03/06	4	35.35	9	35.23	35.20	-5	448	-1.12%
2019/03/05	0	0.00	4	35.45	35.35	-4	445	-0.90%
2019/03/04	5	35.45	10	35.45	35.50	-5	443	-1.13%
2019/02/27	3	35.17	0	0.00	35.25	3	435	0.69%
2019/02/26	0	0.00	2	34.85	34.90	-2	426	-0.47%
2019/02/25	3	34.92	3	34.65	34.70	0	420	0.00%
2019/02/22	0	0.00	6	35.19	34.95	-6	398	-1.50%
2019/02/21	2	34.28	0	0.00	35.25	2	387	0.52%
2019/02/20	1	34.25	0	0.00	34.15	1	370	0.27%
2019/02/19	1	34.00	0	0.00	34.15	1	364	0.27%
2019/02/18	5	33.94	0	0.00	34.15	5	356	1.40%
2019/02/15	5	33.92	0	0.00	33.45	5	337	1.48%
2019/02/13	2	33.90	0	0.00	34.05	2	325	0.61%
2019/02/12	1.5	33.92	23	33.98	33.95	-21.5	318	-6.76%
2019/02/11	0	0.00	15	34.03	34.10	-15	322	-4.65%
2019/01/30	5	33.43	0	0.00	33.40	5	304	1.64%
2019/01/29	6	33.26	0	0.00	33.55	6	299	2.00%
2019/01/28	9	33.46	0	0.00	33.45	9	291	3.09%
2019/01/25	11	33.49	0	0.00	33.45	11	284	3.87%
2019/01/24	2	33.50	12	33.40	33.50	-10	275	-3.63%
2019/01/23	1	32.60	1	32.75	32.80	0	251	0.00%
2019/01/22	6	32.33	1	32.35	32.45	5	244	2.04%
2019/01/21	25	32.51	1	32.50	32.50	24	237	10.10%
2019/01/17	6	31.01	1	31.10	31.10	5	223	2.24%
2019/01/16	2	31.05	0	0.00	31.20	2	225	0.89%
2019/01/15	3	30.97	0	0.00	31.00	3	223	1.34%
2019/01/14	1	30.85	1	30.95	30.90	0	222	0.00%
2019/01/08	1	30.75	1	30.65	30.75	0	219	0.00%
2019/01/04	12	29.97	0	0.00	30.25	12	225	5.32%
2019/01/03	1	30.50	0	0.00	30.20	1	234	0.43%
2018/12/25	11	30.03	0	0.00	30.00	11	252	4.35%
2018/12/10	2	30.90	0	0.00	30.95	2	244	0.82%
2018/12/07	3	31.60	0	0.00	31.75	3	240	1.25%
2018/12/06	2	31.43	0	0.00	31.30	2	244	0.82%
2018/12/05	0	0.00	1	32.75	32.80	-1	240	-0.42%
2018/12/03	5	33.35	0	0.00	33.40	5	247	2.02%
2018/11/30	1	33.45	1	33.00	33.05	0	252	0.00%
2018/11/22	0	0.00	1	32.05	31.75	-1	240	-0.42%
2018/11/16	0	0.00	2	31.70	31.75	-2	242	-0.82%
2018/11/14	0	0.00	1	31.60	31.70	-1	246	-0.41%
2018/11/08	1	32.30	0	0.00	32.05	1	248	0.40%
2018/10/29	1	29.80	0	0.00	29.65	1	270	0.37%
2018/10/26	0	0.00	1	29.70	29.65	-1	273	-0.37%
2018/10/12	6	31.05	1	31.20	31.40	5	270	1.85%
2018/10/09	0	0.00	1	33.25	33.25	-1	259	-0.39%
2018/10/08	3	32.95	0	0.00	32.85	3	256	1.17%
2018/10/05	30	33.29	0	0.00	33.00	30	257	11.65%
2018/10/01	7	33.67	1	33.75	33.70	6	278	2.16%
2018/09/20	0	0.00	1	34.15	34.10	-1	299	-0.33%
2018/09/13	1	34.35	1	34.35	34.25	0	337	0.00%
2018/09/12	13	34.08	0	0.00	34.20	13	342	3.80%
2018/09/11	1.4	34.90	0	0.00	34.70	1.4	342	0.41%
2018/09/07	2	34.60	0	0.00	34.75	2	351	0.57%
2018/09/06	0	0.00	1	35.50	35.45	-1	351	-0.28%
2018/09/04	1	34.90	0	0.00	35.05	1	349	0.29%
2018/08/30	0	0.00	5	35.05	35.10	-5	379	-1.32%
2018/08/28	0	0.00	13	35.02	35.00	-13	395	-3.29%
2018/08/27	0	0.00	6	34.96	35.00	-6	403	-1.50%
2018/08/24	2	34.80	0	0.00	34.95	2	407	0.49%
2018/08/23	4	35.13	10	35.10	35.05	-6	412	-1.45%
2018/08/22	2	35.25	10	35.20	35.20	-8	412	-1.94%
2018/08/21	5	35.50	0	0.00	35.50	5	416	1.20%
2018/08/16	3	35.20	0	0.00	35.10	3	424	0.71%
2018/08/15	2	35.45	0	0.00	35.25	2	424	0.47%
2018/08/09	0	0.00	2	36.10	36.05	-2	418	-0.48%
2018/08/08	6	35.73	1	35.60	35.70	5	414	1.21%
2018/08/06	0	0.00	0.7	35.20	35.30	-0.7	413	-0.18%
2018/08/03	1	35.15	0	0.00	35.15	1	419	0.24%
2018/08/02	0	0.00	3	35.40	35.20	-3	425	-0.70%
2018/08/01	0	0.00	9	35.20	35.35	-9	433	-2.08%
2018/07/27	1	35.30	0	0.00	35.25	1	432	0.23%
2018/07/26	0	0.00	0.3	35.10	35.10	-0.3	430	-0.06%
2018/07/18	0	0.00	3	35.40	35.30	-3	451	-0.66%
2018/07/13	0	0.00	1	35.20	35.35	-1	462	-0.22%
2018/07/10	1	36.50	0	0.00	36.80	1	454	0.22%
2018/07/06	0	0.00	5	35.75	35.80	-5	449	-1.11%
2018/07/03	0	0.00	5	36.70	36.60	-5	452	-1.10%
2018/07/02	5	37.20	0	0.00	37.10	5	454	1.10%
2018/06/29	5	37.30	10	37.23	37.20	-5	467	-1.07%
2018/06/28	0	0.00	5	37.25	37.15	-5	475	-1.05%
2018/06/27	2	37.60	0	0.00	37.45	2	523	0.38%
2018/06/26	3	37.17	2	37.75	37.95	1	534	0.19%
2018/06/25	1	36.85	0	0.00	36.90	1	514	0.19%
2018/06/22	1	36.90	0	0.00	36.85	1	517	0.19%
2018/06/21	13	37.09	12	36.97	37.00	1	519	0.19%
2018/06/20	1	36.90	0	0.00	36.90	1	527	0.19%
2018/06/11	5	37.92	3	37.75	37.85	2	565	0.35%
2018/06/08	2	37.45	0	0.00	37.50	2	571	0.35%
2018/06/05	1	37.25	0	0.00	37.25	1	599	0.17%
2018/06/04	0	0.00	1	36.70	37.05	-1	602	-0.17%
2018/05/28	0	0.00	1	36.10	36.20	-1	641	-0.16%
2018/05/25	0	0.00	3	35.85	36.00	-3	645	-0.46%
2018/05/24	0	0.00	3	35.90	35.95	-3	658	-0.46%
2018/05/15	1	35.80	0	0.00	35.75	1	716	0.14%
2018/05/14	4	35.85	0	0.00	35.95	4	750	0.53%
2018/05/11	26	35.91	0	0.00	35.95	26	762	3.41%
2018/05/10	0	0.00	1	36.00	35.95	-1	763	-0.13%
2018/05/08	0	0.00	1	35.00	35.10	-1	793	-0.13%
2018/05/07	1	34.95	0	0.00	34.85	1	841	0.12%
2018/05/04	0	0.00	7.5	34.98	34.90	-7.5	1,017	-0.74%
2018/05/02	1	34.90	0	0.00	34.90	1	1,081	0.09%
2018/04/24	3	35.30	0	0.00	35.30	3	1,111	0.27%
2018/04/23	2	36.13	1	36.00	36.05	1	1,103	0.09%
2018/04/20	1	36.60	0	0.00	36.60	1	1,098	0.09%
2018/04/18	2	36.60	0	0.00	36.40	2	1,093	0.18%
2018/04/12	1	37.40	0	0.00	37.45	1	1,098	0.09%
2018/04/10	30	37.50	2	37.50	37.70	28	1,102	2.54%
2018/04/02	0	0.00	13	38.35	38.20	-13	1,102	-1.18%
2018/03/31	0	0.00	0.2	38.70	38.80	-0.2	1,091	-0.02%
2018/03/30	0	0.00	36	39.00	39.00	-36	1,083	-3.32%
2018/03/29	0	0.00	3	38.35	38.35	-3	1,038	-0.29%
2018/03/27	0	0.00	2	37.80	37.75	-2	1,021	-0.20%
2018/03/21	0	0.00	1	37.75	37.95	-1	1,098	-0.09%
2018/03/20	0	0.00	14	38.05	37.95	-14	1,090	-1.28%
2018/03/16	0	0.00	1	37.70	37.65	-1	1,071	-0.09%
2018/03/13	0	0.00	79	37.46	37.55	-79	1,027	-7.68%
2018/03/12	0	0.00	0.1	37.05	37.20	-0.1	1,018	-0.01%
2018/03/08	0	0.00	10	37.30	37.35	-10	1,005	-0.99%
2018/03/07	0	0.00	1	36.80	36.65	-1	1,001	-0.10%
2018/03/06	0	0.00	2	37.65	37.20	-2	1,005	-0.20%
2018/03/05	0	0.00	1	36.95	37.30	-1	1,022	-0.10%
2018/03/02	0	0.00	1	36.80	36.95	-1	1,028	-0.10%
2018/03/01	1	36.45	1	36.45	36.70	0	1,020	0.00%
2018/02/27	0	0.00	1	35.95	35.90	-1	1,023	-0.10%
2018/02/23	0	0.00	1	36.00	35.80	-1	1,013	-0.10%
2018/02/09	8	33.95	6	32.48	34.00	2	1,008	0.20%
2018/02/07	0	0.00	1	34.35	33.65	-1	992	-0.10%
2018/02/06	40.1	33.29	0	0.00	33.55	40.1	986	4.06%
2018/02/05	0	0.00	1	36.00	36.00	-1	957	-0.10%
2018/02/01	7	37.07	7	37.94	37.00	0	963	0.00%
2018/01/31	1	37.30	0	0.00	37.45	1	954	0.10%
2018/01/30	16	37.68	1	37.20	36.85	15	957	1.57%
2018/01/29	10	38.00	14	38.38	38.20	-4	918	-0.44%
2018/01/26	3	36.55	1	36.75	37.20	2	754	0.26%
2018/01/25	0	0.00	2	35.88	35.85	-2	802	-0.25%
2018/01/24	2	35.83	1	35.80	35.80	1	802	0.12%
2018/01/22	1	34.85	0	0.00	35.20	1	778	0.13%
2018/01/19	1	35.05	1	35.20	35.05	0	787	0.00%
2018/01/17	1	35.20	0	0.00	35.30	1	797	0.13%
2018/01/15	1	35.15	0	0.00	35.15	1	815	0.12%

有達就噴? 英業達複製欣興洗盤後漲停表態，台達電三連紅大賺+15%，聯陽賣得漂亮後轉全新繼續獲利!Anue鉅亨－25天前

...詳全文

欣興漲不停更持久，微軟發表AI PC 聯陽創歷史新高驗證，台積電子公司采鈺強於大盤逆勢上揚，威剛群聯英業達廣達如何看待?Anue鉅亨－27天前

...詳全文

欣興真表態續漲不回頭，缺電龍頭股台達電創波段高，GTC大會延伸題材: 威剛聯陽川湖英業達Anue鉅亨－28天前

...詳全文

聯陽相關文章

聯陽相關影音

聯陽

券商分點績效/獲利分析

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯陽

券商分點績效/獲利分析

富邦-新竹 券商分點個股進出 富邦-新竹 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析